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
046890/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6540,6450,6550,6440,66705,433581720,00,0.00,N,2,30,
20250417,6510,6470,6540,6380,85109,551832595,00,0.00,N,2,100,
20250416,6410,6430,6540,6400,63478,410629680,00,0.00,N,5,-80,
20250415,6490,6370,6540,6370,50632,327523030,00,0.00,N,2,70,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6540 6450 6550 6440 66705 433581720 00 0.00 N 2 30
3 20250417 6510 6470 6540 6380 85109 551832595 00 0.00 N 2 100
4 20250416 6410 6430 6540 6400 63478 410629680 00 0.00 N 5 -80
5 20250415 6490 6370 6540 6370 50632 327523030 00 0.00 N 2 70

614
046890/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191200,433581720,6540,6540,6540,6540,10942
20250418,191100,433581720,6540,6540,6540,6540,0
20250418,191000,433581720,6540,6540,6540,6540,0
20250418,190900,433581720,6540,6540,6540,6540,0
20250418,190800,433581720,6540,6540,6540,6540,0
20250418,190700,433581720,6540,6540,6540,6540,0
20250418,190600,433581720,6540,6540,6540,6540,0
20250418,190500,433581720,6540,6540,6540,6540,0
20250418,190400,433581720,6540,6540,6540,6540,0
20250418,190300,433581720,6540,6540,6540,6540,0
20250418,190200,433581720,6540,6540,6540,6540,0
20250418,190100,433581720,6540,6540,6540,6540,0
20250418,190000,433581720,6540,6540,6540,6540,0
20250418,185900,433581720,6540,6540,6540,6540,0
20250418,185800,433581720,6540,6540,6540,6540,0
20250418,185700,433581720,6540,6540,6540,6540,0
20250418,185600,433581720,6540,6540,6540,6540,0
20250418,185500,433581720,6540,6540,6540,6540,0
20250418,185400,433581720,6540,6540,6540,6540,0
20250418,185300,433581720,6540,6540,6540,6540,0
20250418,185200,433581720,6540,6540,6540,6540,0
20250418,185100,433581720,6540,6540,6540,6540,0
20250418,185000,433581720,6540,6540,6540,6540,0
20250418,184900,433581720,6540,6540,6540,6540,0
20250418,184800,433581720,6540,6540,6540,6540,0
20250418,184700,433581720,6540,6540,6540,6540,0
20250418,184600,433581720,6540,6540,6540,6540,0
20250418,184500,433581720,6540,6540,6540,6540,0
20250418,184400,433581720,6540,6540,6540,6540,0
20250418,184300,433581720,6540,6540,6540,6540,0
20250418,184200,433581720,6540,6540,6540,6540,10942
20250418,184100,433581720,6540,6540,6540,6540,0
20250418,184000,433581720,6540,6540,6540,6540,0
20250418,183900,433581720,6540,6540,6540,6540,0
20250418,183800,433581720,6540,6540,6540,6540,0
20250418,183700,433581720,6540,6540,6540,6540,0
20250418,183600,433581720,6540,6540,6540,6540,0
20250418,183500,433581720,6540,6540,6540,6540,0
20250418,183400,433581720,6540,6540,6540,6540,0
20250418,183300,433581720,6540,6540,6540,6540,0
20250418,183200,433581720,6540,6540,6540,6540,0
20250418,183100,433581720,6540,6540,6540,6540,0
20250418,183000,433581720,6540,6540,6540,6540,0
20250418,182900,433581720,6540,6540,6540,6540,0
20250418,182800,433581720,6540,6540,6540,6540,0
20250418,182700,433581720,6540,6540,6540,6540,0
20250418,182600,433581720,6540,6540,6540,6540,0
20250418,182500,433581720,6540,6540,6540,6540,0
20250418,182400,433581720,6540,6540,6540,6540,0
20250418,182300,433581720,6540,6540,6540,6540,0
20250418,182200,433581720,6540,6540,6540,6540,0
20250418,182100,433581720,6540,6540,6540,6540,0
20250418,182000,433581720,6540,6540,6540,6540,0
20250418,181900,433581720,6540,6540,6540,6540,0
20250418,181800,433581720,6540,6540,6540,6540,0
20250418,181700,433581720,6540,6540,6540,6540,0
20250418,181600,433581720,6540,6540,6540,6540,0
20250418,181500,433581720,6540,6540,6540,6540,0
20250418,181400,433581720,6540,6540,6540,6540,0
20250418,181300,433581720,6540,6540,6540,6540,0
20250418,181200,433581720,6540,6540,6540,6540,10942
20250418,181100,433581720,6540,6540,6540,6540,0
20250418,181000,433581720,6540,6540,6540,6540,0
20250418,180900,433581720,6540,6540,6540,6540,0
20250418,180800,433581720,6540,6540,6540,6540,0
20250418,180700,433581720,6540,6540,6540,6540,0
20250418,180600,433581720,6540,6540,6540,6540,0
20250418,180500,433581720,6540,6540,6540,6540,0
20250418,180400,433581720,6540,6540,6540,6540,0
20250418,180300,433581720,6540,6540,6540,6540,0
20250418,180200,433581720,6540,6540,6540,6540,0
20250418,180100,433581720,6540,6540,6540,6540,0
20250418,180000,433581720,6540,6540,6540,6540,0
20250418,175900,433581720,6540,6540,6540,6540,0
20250418,175800,433581720,6540,6540,6540,6540,0
20250418,175700,433581720,6540,6540,6540,6540,0
20250418,175600,433581720,6540,6540,6540,6540,0
20250418,175500,433581720,6540,6540,6540,6540,0
20250418,175400,433581720,6540,6540,6540,6540,0
20250418,175300,433581720,6540,6540,6540,6540,0
20250418,175200,433581720,6540,6540,6540,6540,0
20250418,175100,433581720,6540,6540,6540,6540,0
20250418,175000,433581720,6540,6540,6540,6540,0
20250418,174900,433581720,6540,6540,6540,6540,0
20250418,174800,433581720,6540,6540,6540,6540,0
20250418,174700,433581720,6540,6540,6540,6540,0
20250418,174600,433581720,6540,6540,6540,6540,0
20250418,174500,433581720,6540,6540,6540,6540,0
20250418,174400,433581720,6540,6540,6540,6540,0
20250418,174300,433581720,6540,6540,6540,6540,0
20250418,174200,433581720,6540,6540,6540,6540,10942
20250418,174100,433581720,6540,6540,6540,6540,0
20250418,174000,433581720,6540,6540,6540,6540,0
20250418,173900,433581720,6540,6540,6540,6540,0
20250418,173800,433581720,6540,6540,6540,6540,0
20250418,173700,433581720,6540,6540,6540,6540,0
20250418,173600,433581720,6540,6540,6540,6540,0
20250418,173500,433581720,6540,6540,6540,6540,0
20250418,173400,433581720,6540,6540,6540,6540,0
20250418,173300,433581720,6540,6540,6540,6540,0
20250418,173200,433581720,6540,6540,6540,6540,0
20250418,173100,433581720,6540,6540,6540,6540,0
20250418,173000,433581720,6540,6540,6540,6540,0
20250418,172900,433581720,6540,6540,6540,6540,0
20250418,172800,433581720,6540,6540,6540,6540,0
20250418,172700,433581720,6540,6540,6540,6540,0
20250418,172600,433581720,6540,6540,6540,6540,0
20250418,172500,433581720,6540,6540,6540,6540,0
20250418,172400,433581720,6540,6540,6540,6540,0
20250418,172300,433581720,6540,6540,6540,6540,0
20250418,172200,433581720,6540,6540,6540,6540,0
20250418,172100,433581720,6540,6540,6540,6540,0
20250418,172000,433581720,6540,6540,6540,6540,0
20250418,171900,433581720,6540,6540,6540,6540,0
20250418,171800,433581720,6540,6540,6540,6540,0
20250418,171700,433581720,6540,6540,6540,6540,0
20250418,171600,433581720,6540,6540,6540,6540,0
20250418,171500,433581720,6540,6540,6540,6540,0
20250418,171400,433581720,6540,6540,6540,6540,0
20250418,171300,433581720,6540,6540,6540,6540,0
20250418,171200,433581720,6540,6540,6540,6540,10942
20250418,171100,433581720,6540,6540,6540,6540,0
20250418,171000,433581720,6540,6540,6540,6540,0
20250418,170900,433581720,6540,6540,6540,6540,0
20250418,170800,433581720,6540,6540,6540,6540,0
20250418,170700,433581720,6540,6540,6540,6540,0
20250418,170600,433581720,6540,6540,6540,6540,0
20250418,170500,433581720,6540,6540,6540,6540,0
20250418,170400,433581720,6540,6540,6540,6540,0
20250418,170300,433581720,6540,6540,6540,6540,0
20250418,170200,433581720,6540,6540,6540,6540,0
20250418,170100,433581720,6540,6540,6540,6540,0
20250418,170000,433581720,6540,6540,6540,6540,0
20250418,165900,433581720,6540,6540,6540,6540,0
20250418,165800,433581720,6540,6540,6540,6540,0
20250418,165700,433581720,6540,6540,6540,6540,0
20250418,165600,433581720,6540,6540,6540,6540,0
20250418,165500,433581720,6540,6540,6540,6540,0
20250418,165400,433581720,6540,6540,6540,6540,0
20250418,165300,433581720,6540,6540,6540,6540,0
20250418,165200,433581720,6540,6540,6540,6540,0
20250418,165100,433581720,6540,6540,6540,6540,0
20250418,165000,433581720,6540,6540,6540,6540,0
20250418,164900,433581720,6540,6540,6540,6540,0
20250418,164800,433581720,6540,6540,6540,6540,0
20250418,164700,433581720,6540,6540,6540,6540,0
20250418,164600,433581720,6540,6540,6540,6540,0
20250418,164500,433581720,6540,6540,6540,6540,0
20250418,164400,433581720,6540,6540,6540,6540,0
20250418,164300,433581720,6540,6540,6540,6540,0
20250418,164200,433581720,6540,6540,6540,6540,10942
20250418,164100,433581720,6540,6540,6540,6540,0
20250418,164000,433581720,6540,6540,6540,6540,0
20250418,163900,433581720,6540,6540,6540,6540,0
20250418,163800,433581720,6540,6540,6540,6540,0
20250418,163700,433581720,6540,6540,6540,6540,0
20250418,163600,433581720,6540,6540,6540,6540,0
20250418,163500,433581720,6540,6540,6540,6540,0
20250418,163400,433581720,6540,6540,6540,6540,0
20250418,163300,433581720,6540,6540,6540,6540,0
20250418,163200,433581720,6540,6540,6540,6540,0
20250418,163100,433581720,6540,6540,6540,6540,0
20250418,163000,433581720,6540,6540,6540,6540,0
20250418,162900,433581720,6540,6540,6540,6540,0
20250418,162800,433581720,6540,6540,6540,6540,0
20250418,162700,433581720,6540,6540,6540,6540,0
20250418,162600,433581720,6540,6540,6540,6540,0
20250418,162500,433581720,6540,6540,6540,6540,0
20250418,162400,433581720,6540,6540,6540,6540,0
20250418,162300,433581720,6540,6540,6540,6540,0
20250418,162200,433581720,6540,6540,6540,6540,0
20250418,162100,433581720,6540,6540,6540,6540,0
20250418,162000,433581720,6540,6540,6540,6540,0
20250418,161900,433581720,6540,6540,6540,6540,0
20250418,161800,433581720,6540,6540,6540,6540,0
20250418,161700,433581720,6540,6540,6540,6540,0
20250418,161600,433581720,6540,6540,6540,6540,0
20250418,161500,433581720,6540,6540,6540,6540,0
20250418,161400,433581720,6540,6540,6540,6540,0
20250418,161300,433581720,6540,6540,6540,6540,0
20250418,161200,433581720,6540,6540,6540,6540,10942
20250418,161100,433581720,6540,6540,6540,6540,0
20250418,161000,433581720,6540,6540,6540,6540,0
20250418,160900,433581720,6540,6540,6540,6540,0
20250418,160800,433581720,6540,6540,6540,6540,0
20250418,160700,433581720,6540,6540,6540,6540,0
20250418,160600,433581720,6540,6540,6540,6540,0
20250418,160500,433581720,6540,6540,6540,6540,0
20250418,160400,433581720,6540,6540,6540,6540,0
20250418,160300,433581720,6540,6540,6540,6540,0
20250418,160200,433581720,6540,6540,6540,6540,0
20250418,160100,433581720,6540,6540,6540,6540,0
20250418,160000,433581720,6540,6540,6540,6540,0
20250418,155900,433581720,6540,6540,6540,6540,0
20250418,155800,433581720,6540,6540,6540,6540,0
20250418,155700,433581720,6540,6540,6540,6540,0
20250418,155600,433581720,6540,6540,6540,6540,0
20250418,155500,433581720,6540,6540,6540,6540,0
20250418,155400,433581720,6540,6540,6540,6540,0
20250418,155300,433581720,6540,6540,6540,6540,0
20250418,155200,433581720,6540,6540,6540,6540,0
20250418,155100,433581720,6540,6540,6540,6540,0
20250418,155000,433581720,6540,6540,6540,6540,0
20250418,154900,433581720,6540,6540,6540,6540,0
20250418,154800,433581720,6540,6540,6540,6540,0
20250418,154700,433581720,6540,6540,6540,6540,0
20250418,154600,433581720,6540,6540,6540,6540,0
20250418,154500,433581720,6540,6540,6540,6540,0
20250418,154400,433581720,6540,6540,6540,6540,0
20250418,154300,433581720,6540,6540,6540,6540,0
20250418,154200,433581720,6540,6540,6540,6540,10942
20250418,154100,433581720,6540,6540,6540,6540,0
20250418,154000,433581720,6540,6540,6540,6540,0
20250418,153900,433581720,6540,6540,6540,6540,0
20250418,153800,433581720,6540,6540,6540,6540,0
20250418,153700,433581720,6540,6540,6540,6540,0
20250418,153600,433581720,6540,6540,6540,6540,0
20250418,153500,433581720,6540,6540,6540,6540,0
20250418,153400,433581720,6540,6540,6540,6540,0
20250418,153300,433581720,6540,6540,6540,6540,0
20250418,153200,433581720,6540,6540,6540,6540,0
20250418,153100,433581720,6540,6540,6540,6540,0
20250418,153000,433581720,6540,6540,6540,6540,10942
20250418,152900,362021040,6530,6530,6530,6530,0
20250418,152800,362021040,6530,6530,6530,6530,0
20250418,152700,362021040,6530,6530,6530,6530,0
20250418,152600,362021040,6530,6530,6530,6530,0
20250418,152500,362021040,6530,6530,6530,6530,0
20250418,152400,362021040,6530,6530,6530,6530,0
20250418,152300,362021040,6530,6530,6530,6530,0
20250418,152200,362021040,6530,6530,6530,6530,0
20250418,152100,362021040,6530,6530,6530,6530,0
20250418,152000,362021040,6530,6530,6530,6530,0
20250418,151900,362021040,6530,6520,6530,6520,115
20250418,151800,361271060,6530,6530,6530,6530,12
20250418,151700,361192700,6530,6530,6530,6530,262
20250418,151600,359481840,6530,6530,6530,6530,46
20250418,151500,359181460,6530,6530,6530,6530,260
20250418,151400,357483660,6530,6530,6530,6530,378
20250418,151300,355015320,6530,6530,6530,6530,377
20250418,151200,352553510,6530,6540,6540,6530,682
20250418,151100,348099470,6540,6540,6540,6540,47
20250418,151000,347792090,6540,6530,6540,6530,547
20250418,150900,344219930,6530,6530,6540,6530,1176
20250418,150800,336540410,6530,6530,6530,6530,104
20250418,150700,335861290,6540,6540,6540,6530,1058
20250418,150600,328951720,6540,6540,6540,6540,46
20250418,150500,328650880,6540,6530,6540,6530,1248
20250418,150400,320501200,6530,6530,6530,6530,97
20250418,150300,319867790,6530,6540,6540,6530,62
20250418,150200,319462690,6540,6540,6540,6520,305
20250418,150100,317471230,6540,6530,6540,6530,834
20250418,150000,312024970,6530,6540,6540,6530,408
20250418,145900,309360380,6540,6540,6540,6540,47
20250418,145800,309053000,6540,6540,6540,6540,47
20250418,145700,308745620,6540,6540,6540,6530,59
20250418,145600,308359770,6540,6540,6540,6540,46
20250418,145500,308058930,6540,6540,6540,6540,47
20250418,145400,307751550,6530,6520,6530,6520,266
20250418,145300,306016320,6520,6520,6520,6520,0
20250418,145200,306016320,6520,6520,6520,6520,0
20250418,145100,306016320,6520,6520,6520,6520,5
20250418,145000,305983720,6530,6530,6530,6530,144
20250418,144900,305043400,6530,6530,6530,6530,0
20250418,144800,305043400,6530,6530,6530,6530,0
20250418,144700,305043400,6530,6530,6530,6530,349
20250418,144600,302764430,6520,6520,6520,6520,152
20250418,144500,301773390,6520,6520,6520,6520,13
20250418,144400,301688630,6540,6540,6540,6540,0
20250418,144300,301688630,6540,6540,6540,6540,8
20250418,144200,301636310,6540,6540,6540,6540,0
20250418,144100,301636310,6540,6540,6540,6540,0
20250418,144000,301636310,6540,6530,6540,6530,338
20250418,143900,299429010,6530,6530,6530,6530,683
20250418,143800,294969020,6550,6550,6550,6550,0
20250418,143700,294969020,6550,6540,6550,6540,67
20250418,143600,294530770,6540,6540,6540,6540,40
20250418,143500,294269170,6540,6540,6540,6540,0
20250418,143400,294269170,6540,6540,6540,6540,0
20250418,143300,294269170,6540,6540,6540,6540,1407
20250418,143200,285067390,6540,6540,6540,6540,20
20250418,143100,284936590,6540,6530,6540,6530,147
20250418,143000,283976400,6530,6530,6530,6530,661
20250418,142900,279660070,6530,6530,6540,6530,643
20250418,142800,275461160,6540,6540,6540,6540,0
20250418,142700,275461160,6540,6540,6540,6530,1082
20250418,142600,268394900,6540,6540,6540,6540,6
20250418,142500,268355660,6540,6540,6540,6540,0
20250418,142400,268355660,6540,6540,6540,6540,30
20250418,142300,268159460,6540,6540,6540,6540,0
20250418,142200,268159460,6540,6540,6540,6540,7
20250418,142100,268113680,6530,6530,6530,6530,6
20250418,142000,268074500,6530,6530,6530,6530,143
20250418,141900,267140710,6530,6530,6530,6530,857
20250418,141800,261544500,6530,6530,6530,6530,0
20250418,141700,261544500,6530,6530,6530,6530,0
20250418,141600,261544500,6530,6530,6530,6530,0
20250418,141500,261544500,6530,6530,6530,6530,56
20250418,141400,261178820,6530,6530,6530,6530,22
20250418,141300,261035160,6540,6540,6540,6540,0
20250418,141200,261035160,6540,6540,6540,6540,0
20250418,141100,261035160,6540,6530,6540,6530,572
20250418,141000,257296940,6540,6540,6540,6540,3
20250418,140900,257277320,6530,6530,6530,6530,0
20250418,140800,257277320,6530,6530,6530,6530,0
20250418,140700,257277320,6530,6530,6530,6530,0
20250418,140600,257277320,6530,6530,6530,6530,0
20250418,140500,257277320,6530,6530,6530,6530,0
20250418,140400,257277320,6530,6530,6530,6530,0
20250418,140300,257277320,6530,6530,6530,6530,4
20250418,140200,257251200,6540,6530,6550,6530,2383
20250418,140100,241683570,6530,6520,6530,6520,55
20250418,140000,241324920,6530,6520,6530,6520,784
20250418,135900,236212170,6520,6520,6520,6520,20
20250418,135800,236081770,6520,6510,6520,6510,222
20250418,135700,234636490,6510,6510,6510,6510,0
20250418,135600,234636490,6510,6510,6510,6510,23
20250418,135500,234486760,6510,6510,6510,6510,1
20250418,135400,234480250,6510,6510,6510,6510,91
20250418,135300,233887840,6520,6520,6520,6520,0
20250418,135200,233887840,6520,6510,6520,6510,47
20250418,135100,233581830,6510,6510,6510,6510,0
20250418,135000,233581830,6510,6510,6510,6510,2
20250418,134900,233568810,6500,6500,6500,6500,98
20250418,134800,232931810,6520,6520,6520,6520,0
20250418,134700,232931810,6520,6520,6520,6510,3
20250418,134600,232912260,6510,6510,6510,6510,180
20250418,134500,231740460,6510,6510,6510,6510,24
20250418,134400,231584220,6510,6510,6510,6510,1
20250418,134300,231577710,6510,6510,6510,6510,0
20250418,134200,231577710,6510,6510,6510,6510,0
20250418,134100,231577710,6510,6490,6510,6490,93
20250418,134000,230974020,6500,6500,6500,6500,0
20250418,133900,230974020,6500,6500,6500,6500,0
20250418,133800,230974020,6500,6500,6500,6500,0
20250418,133700,230974020,6500,6490,6500,6490,28
20250418,133600,230792170,6490,6490,6490,6490,0
20250418,133500,230792170,6490,6490,6490,6490,0
20250418,133400,230792170,6490,6490,6490,6490,0
20250418,133300,230792170,6490,6490,6490,6490,5
20250418,133200,230759720,6490,6490,6490,6490,0
20250418,133100,230759720,6490,6490,6490,6490,24
20250418,133000,230603960,6490,6500,6500,6490,22
20250418,132900,230461170,6510,6500,6510,6490,77
20250418,132800,229960970,6500,6500,6500,6500,0
20250418,132700,229960970,6500,6500,6500,6500,5
20250418,132600,229928470,6510,6510,6510,6510,0
20250418,132500,229928470,6510,6500,6510,6500,122
20250418,132400,229135460,6500,6520,6520,6500,4
20250418,132300,229109420,6510,6510,6520,6500,582
20250418,132200,225318740,6510,6510,6510,6510,0
20250418,132100,225318740,6510,6510,6510,6510,0
20250418,132000,225318740,6510,6510,6510,6510,0
20250418,131900,225318740,6510,6510,6510,6510,0
20250418,131800,225318740,6510,6510,6510,6510,0
20250418,131700,225318740,6510,6510,6510,6510,0
20250418,131600,225318740,6510,6510,6510,6510,509
20250418,131500,222005150,6510,6510,6510,6510,0
20250418,131400,222005150,6510,6510,6510,6510,40
20250418,131300,221744750,6510,6500,6510,6500,342
20250418,131200,219521640,6500,6500,6500,6500,0
20250418,131100,219521640,6500,6500,6500,6500,5
20250418,131000,219489140,6490,6490,6490,6490,0
20250418,130900,219489140,6490,6490,6490,6490,3
20250418,130800,219469670,6490,6500,6500,6490,30
20250418,130700,219274870,6500,6500,6500,6500,253
20250418,130600,217630370,6500,6500,6500,6500,0
20250418,130500,217630370,6500,6500,6500,6500,0
20250418,130400,217630370,6500,6500,6500,6500,0
20250418,130300,217630370,6500,6500,6500,6500,0
20250418,130200,217630370,6500,6500,6500,6500,0
20250418,130100,217630370,6500,6500,6500,6500,0
20250418,130000,217630370,6500,6500,6500,6500,0
20250418,125900,217630370,6500,6500,6500,6500,0
20250418,125800,217630370,6500,6500,6500,6500,0
20250418,125700,217630370,6500,6500,6500,6500,3
20250418,125600,217610870,6490,6490,6490,6490,6
20250418,125500,217571930,6490,6490,6490,6490,9
20250418,125400,217513520,6500,6500,6500,6500,0
20250418,125300,217513520,6500,6500,6500,6500,0
20250418,125200,217513520,6500,6500,6500,6500,0
20250418,125100,217513520,6500,6500,6500,6500,0
20250418,125000,217513520,6500,6500,6500,6500,1
20250418,124900,217507020,6500,6490,6500,6490,48
20250418,124800,217195480,6500,6500,6500,6500,0
20250418,124700,217195480,6500,6500,6500,6500,47
20250418,124600,216889980,6500,6500,6500,6500,0
20250418,124500,216889980,6500,6500,6500,6500,1
20250418,124400,216883480,6510,6510,6510,6510,0
20250418,124300,216883480,6510,6510,6510,6510,0
20250418,124200,216883480,6510,6510,6510,6510,0
20250418,124100,216883480,6510,6510,6510,6510,0
20250418,124000,216883480,6510,6510,6510,6510,0
20250418,123900,216883480,6510,6510,6510,6510,0
20250418,123800,216883480,6510,6510,6510,6510,0
20250418,123700,216883480,6510,6510,6510,6510,0
20250418,123600,216883480,6510,6510,6510,6510,0
20250418,123500,216883480,6510,6510,6510,6510,0
20250418,123400,216883480,6510,6510,6510,6510,0
20250418,123300,216883480,6510,6510,6510,6510,0
20250418,123200,216883480,6510,6490,6510,6490,7
20250418,123100,216837980,6510,6490,6510,6490,3
20250418,123000,216818480,6500,6490,6500,6490,11
20250418,122900,216747080,6500,6500,6500,6500,0
20250418,122800,216747080,6500,6500,6500,6500,0
20250418,122700,216747080,6500,6500,6500,6500,22
20250418,122600,216604080,6500,6500,6500,6500,0
20250418,122500,216604080,6500,6500,6500,6500,0
20250418,122400,216604080,6500,6500,6500,6500,0
20250418,122300,216604080,6500,6490,6520,6470,4606
20250418,122200,186748880,6510,6510,6510,6510,15
20250418,122100,186651230,6520,6500,6520,6500,787
20250418,122000,181527910,6490,6490,6490,6490,1
20250418,121900,181521420,6490,6490,6490,6490,2
20250418,121800,181508440,6490,6490,6490,6490,2
20250418,121700,181495460,6490,6490,6490,6490,0
20250418,121600,181495460,6490,6490,6500,6490,53
20250418,121500,181151470,6500,6500,6500,6500,0
20250418,121400,181151470,6500,6500,6500,6500,0
20250418,121300,181151470,6500,6500,6500,6500,0
20250418,121200,181151470,6500,6500,6500,6500,0
20250418,121100,181151470,6500,6500,6500,6500,0
20250418,121000,181151470,6500,6500,6500,6500,7
20250418,120900,181105970,6510,6500,6510,6500,136
20250418,120800,180221900,6510,6510,6510,6510,0
20250418,120700,180221900,6510,6510,6510,6510,0
20250418,120600,180221900,6510,6510,6510,6510,0
20250418,120500,180221900,6510,6510,6510,6510,0
20250418,120400,180221900,6510,6510,6510,6510,0
20250418,120300,180221900,6510,6510,6510,6510,0
20250418,120200,180221900,6510,6510,6510,6510,0
20250418,120100,180221900,6510,6490,6510,6490,18
20250418,120000,180104910,6510,6500,6510,6490,190
20250418,115900,178869940,6510,6510,6510,6510,15
20250418,115800,178772290,6510,6510,6510,6510,0
20250418,115700,178772290,6510,6510,6510,6510,1
20250418,115600,178765780,6510,6500,6510,6500,220
20250418,115500,177335680,6500,6500,6500,6500,11
20250418,115400,177264180,6510,6500,6510,6500,364
20250418,115300,174898010,6510,6510,6510,6510,64
20250418,115200,174481370,6510,6490,6510,6490,590
20250418,115100,170647140,6490,6490,6490,6490,0
20250418,115000,170647140,6490,6490,6490,6490,0
20250418,114900,170647140,6490,6490,6490,6490,0
20250418,114800,170647140,6490,6480,6490,6480,101
20250418,114700,169992650,6490,6490,6490,6490,0
20250418,114600,169992650,6490,6490,6490,6490,0
20250418,114500,169992650,6490,6490,6490,6490,0
20250418,114400,169992650,6490,6490,6490,6490,0
20250418,114300,169992650,6490,6490,6490,6490,0
20250418,114200,169992650,6490,6490,6500,6490,92
20250418,114100,169395480,6490,6490,6490,6490,19
20250418,114000,169272170,6490,6490,6490,6490,180
20250418,113900,168103970,6490,6490,6490,6490,0
20250418,113800,168103970,6490,6490,6490,6490,0
20250418,113700,168103970,6490,6490,6490,6490,2
20250418,113600,168090990,6490,6490,6490,6490,2
20250418,113500,168078010,6480,6480,6480,6480,0
20250418,113400,168078010,6480,6480,6480,6480,0
20250418,113300,168078010,6480,6480,6480,6480,0
20250418,113200,168078010,6480,6480,6480,6480,0
20250418,113100,168078010,6480,6480,6480,6480,0
20250418,113000,168078010,6480,6480,6480,6480,0
20250418,112900,168078010,6480,6480,6480,6480,0
20250418,112800,168078010,6480,6480,6480,6480,12
20250418,112700,168000250,6490,6490,6490,6490,0
20250418,112600,168000250,6490,6480,6490,6480,83
20250418,112500,167462350,6490,6480,6490,6480,86
20250418,112400,166904980,6490,6480,6490,6470,92
20250418,112300,166308570,6470,6480,6480,6470,47
20250418,112200,166004100,6500,6500,6500,6500,0
20250418,112100,166004100,6500,6490,6500,6490,20
20250418,112000,165874290,6500,6500,6500,6500,0
20250418,111900,165874290,6500,6500,6500,6500,0
20250418,111800,165874290,6500,6490,6500,6480,1239
20250418,111700,157832810,6490,6490,6490,6450,598
20250418,111600,153971020,6480,6480,6480,6480,0
20250418,111500,153971020,6480,6480,6480,6480,6
20250418,111400,153932140,6480,6480,6480,6480,6
20250418,111300,153893260,6480,6480,6480,6480,0
20250418,111200,153893260,6480,6480,6480,6480,0
20250418,111100,153893260,6480,6480,6480,6480,48
20250418,111000,153582220,6480,6480,6480,6480,17
20250418,110900,153472060,6480,6480,6480,6480,0
20250418,110800,153472060,6480,6480,6480,6480,9
20250418,110700,153413740,6490,6490,6490,6490,0
20250418,110600,153413740,6490,6490,6490,6490,0
20250418,110500,153413740,6490,6470,6490,6470,136
20250418,110400,152533760,6470,6470,6470,6470,1
20250418,110300,152527290,6500,6500,6500,6500,0
20250418,110200,152527290,6500,6500,6500,6500,0
20250418,110100,152527290,6500,6500,6500,6500,0
20250418,110000,152527290,6500,6500,6500,6500,0
20250418,105900,152527290,6500,6500,6500,6500,0
20250418,105800,152527290,6500,6500,6500,6500,0
20250418,105700,152527290,6500,6480,6500,6470,802
20250418,105600,147324440,6490,6480,6490,6480,709
20250418,105500,142730080,6470,6470,6470,6470,50
20250418,105400,142406580,6470,6470,6470,6470,50
20250418,105300,142083080,6480,6480,6480,6480,0
20250418,105200,142083080,6480,6480,6480,6480,0
20250418,105100,142083080,6480,6480,6480,6480,0
20250418,105000,142083080,6480,6480,6480,6480,0
20250418,104900,142083080,6480,6470,6480,6470,230
20250418,104800,140592780,6470,6470,6470,6470,0
20250418,104700,140592780,6470,6470,6470,6470,0
20250418,104600,140592780,6470,6470,6470,6470,0
20250418,104500,140592780,6470,6470,6470,6470,0
20250418,104400,140592780,6470,6470,6470,6470,0
20250418,104300,140592780,6470,6470,6470,6470,0
20250418,104200,140592780,6470,6470,6470,6470,0
20250418,104100,140592780,6470,6470,6470,6470,0
20250418,104000,140592780,6470,6470,6470,6470,1
20250418,103900,140586310,6470,6450,6470,6450,158
20250418,103800,139567150,6460,6460,6460,6450,1669
20250418,103700,128801050,6460,6460,6460,6460,0
20250418,103600,128801050,6460,6460,6460,6460,4
20250418,103500,128775210,6460,6460,6460,6460,6
20250418,103400,128736450,6450,6450,6450,6450,2
20250418,103300,128723550,6460,6460,6460,6460,0
20250418,103200,128723550,6460,6460,6460,6460,100
20250418,103100,128077550,6460,6460,6460,6460,0
20250418,103000,128077550,6460,6460,6460,6460,50
20250418,102900,127754550,6470,6470,6470,6470,0
20250418,102800,127754550,6470,6460,6470,6460,68
20250418,102700,127314830,6460,6460,6460,6460,0
20250418,102600,127314830,6460,6460,6460,6460,61
20250418,102500,126920770,6460,6460,6460,6460,0
20250418,102400,126920770,6460,6460,6460,6460,34
20250418,102300,126701130,6470,6470,6470,6470,29
20250418,102200,126513500,6470,6470,6470,6470,0
20250418,102100,126513500,6470,6470,6470,6470,0
20250418,102000,126513500,6470,6470,6470,6470,0
20250418,101900,126513500,6470,6470,6470,6470,0
20250418,101800,126513500,6470,6470,6470,6470,5
20250418,101700,126481150,6470,6470,6470,6470,0
20250418,101600,126481150,6470,6470,6470,6470,0
20250418,101500,126481150,6470,6470,6470,6470,5
20250418,101400,126448800,6470,6460,6470,6460,20
20250418,101300,126319500,6470,6460,6470,6450,1092
20250418,101200,119265270,6460,6460,6460,6460,6
20250418,101100,119226510,6460,6470,6470,6460,10
20250418,101000,119161900,6470,6460,6470,6460,25
20250418,100900,119000390,6450,6460,6460,6450,38
20250418,100800,118755080,6460,6470,6470,6460,305
20250418,100700,116783280,6460,6460,6460,6460,0
20250418,100600,116783280,6460,6460,6460,6460,45
20250418,100500,116492580,6460,6460,6460,6460,60
20250418,100400,116104980,6480,6480,6480,6480,1
20250418,100300,116098500,6480,6480,6480,6480,1
20250418,100200,116092020,6480,6480,6480,6480,1
20250418,100100,116085540,6480,6480,6480,6480,1
20250418,100000,116079060,6460,6470,6480,6460,122
20250418,095900,115290910,6470,6470,6470,6470,0
20250418,095800,115290910,6470,6470,6470,6470,45
20250418,095700,114999760,6470,6470,6470,6470,79
20250418,095600,114488630,6470,6470,6470,6470,87
20250418,095500,113925740,6470,6480,6480,6470,78
20250418,095400,113421070,6480,6480,6480,6480,100
20250418,095300,112773070,6480,6480,6480,6480,10
20250418,095200,112708270,6480,6480,6480,6480,0
20250418,095100,112708270,6480,6480,6480,6480,1
20250418,095000,112701790,6480,6480,6480,6480,10
20250418,094900,112636990,6470,6490,6490,6470,556
20250418,094800,109034000,6500,6490,6500,6490,61
20250418,094700,108637510,6500,6490,6500,6490,435
20250418,094600,105814290,6490,6490,6490,6490,1
20250418,094500,105807800,6490,6470,6490,6470,462
20250418,094400,102814620,6470,6460,6470,6460,37
20250418,094300,102575530,6460,6460,6460,6460,0
20250418,094200,102575530,6460,6460,6460,6460,0
20250418,094100,102575530,6460,6460,6460,6460,81
20250418,094000,102052270,6480,6480,6480,6480,20
20250418,093900,101922670,6460,6470,6480,6450,276
20250418,093800,100141330,6450,6450,6450,6450,244
20250418,093700,98567530,6450,6460,6460,6450,451
20250418,093600,95658560,6460,6460,6460,6460,101
20250418,093500,95006100,6460,6460,6460,6460,0
20250418,093400,95006100,6460,6460,6460,6460,0
20250418,093300,95006100,6460,6460,6460,6460,29
20250418,093200,94818760,6460,6470,6470,6450,191
20250418,093100,93585990,6460,6450,6460,6450,64
20250418,093000,93172890,6450,6450,6450,6450,200
20250418,092900,91882890,6460,6460,6460,6460,16
20250418,092800,91779530,6460,6470,6470,6450,1539
20250418,092700,81834210,6480,6480,6480,6480,2
20250418,092600,81821250,6490,6490,6490,6490,1
20250418,092500,81814760,6480,6490,6490,6480,296
20250418,092400,79893920,6490,6490,6490,6490,0
20250418,092300,79893920,6490,6490,6490,6490,0
20250418,092200,79893920,6490,6490,6490,6490,300
20250418,092100,77946920,6480,6480,6480,6480,4
20250418,092000,77921000,6480,6480,6480,6480,50
20250418,091900,77597000,6480,6480,6480,6480,10
20250418,091800,77532200,6480,6480,6480,6480,0
20250418,091700,77532200,6480,6470,6480,6470,148
20250418,091600,76574140,6460,6470,6470,6460,972
20250418,091500,70292100,6480,6480,6480,6480,0
20250418,091400,70292100,6480,6480,6480,6480,0
20250418,091300,70292100,6480,6480,6480,6480,50
20250418,091200,69968100,6500,6470,6500,6470,201
20250418,091100,68665330,6490,6460,6490,6460,224
20250418,091000,67218110,6490,6460,6490,6460,344
20250418,090900,64995840,6450,6450,6450,6450,115
20250418,090800,64254090,6450,6450,6450,6450,388
20250418,090700,61751490,6440,6440,6460,6440,814
20250418,090600,56504010,6450,6440,6450,6440,1480
20250418,090500,46972780,6450,6460,6460,6450,1109
20250418,090400,39812360,6460,6470,6470,6460,86
20250418,090300,39256010,6470,6470,6470,6450,520
20250418,090200,35896780,6450,6460,6490,6450,793
20250418,090100,30772180,6490,6460,6490,6460,468
20250418,090000,27747820,6450,6450,6490,6450,4299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191200 433581720 6540 6540 6540 6540 10942
3 20250418 191100 433581720 6540 6540 6540 6540 0
4 20250418 191000 433581720 6540 6540 6540 6540 0
5 20250418 190900 433581720 6540 6540 6540 6540 0
6 20250418 190800 433581720 6540 6540 6540 6540 0
7 20250418 190700 433581720 6540 6540 6540 6540 0
8 20250418 190600 433581720 6540 6540 6540 6540 0
9 20250418 190500 433581720 6540 6540 6540 6540 0
10 20250418 190400 433581720 6540 6540 6540 6540 0
11 20250418 190300 433581720 6540 6540 6540 6540 0
12 20250418 190200 433581720 6540 6540 6540 6540 0
13 20250418 190100 433581720 6540 6540 6540 6540 0
14 20250418 190000 433581720 6540 6540 6540 6540 0
15 20250418 185900 433581720 6540 6540 6540 6540 0
16 20250418 185800 433581720 6540 6540 6540 6540 0
17 20250418 185700 433581720 6540 6540 6540 6540 0
18 20250418 185600 433581720 6540 6540 6540 6540 0
19 20250418 185500 433581720 6540 6540 6540 6540 0
20 20250418 185400 433581720 6540 6540 6540 6540 0
21 20250418 185300 433581720 6540 6540 6540 6540 0
22 20250418 185200 433581720 6540 6540 6540 6540 0
23 20250418 185100 433581720 6540 6540 6540 6540 0
24 20250418 185000 433581720 6540 6540 6540 6540 0
25 20250418 184900 433581720 6540 6540 6540 6540 0
26 20250418 184800 433581720 6540 6540 6540 6540 0
27 20250418 184700 433581720 6540 6540 6540 6540 0
28 20250418 184600 433581720 6540 6540 6540 6540 0
29 20250418 184500 433581720 6540 6540 6540 6540 0
30 20250418 184400 433581720 6540 6540 6540 6540 0
31 20250418 184300 433581720 6540 6540 6540 6540 0
32 20250418 184200 433581720 6540 6540 6540 6540 10942
33 20250418 184100 433581720 6540 6540 6540 6540 0
34 20250418 184000 433581720 6540 6540 6540 6540 0
35 20250418 183900 433581720 6540 6540 6540 6540 0
36 20250418 183800 433581720 6540 6540 6540 6540 0
37 20250418 183700 433581720 6540 6540 6540 6540 0
38 20250418 183600 433581720 6540 6540 6540 6540 0
39 20250418 183500 433581720 6540 6540 6540 6540 0
40 20250418 183400 433581720 6540 6540 6540 6540 0
41 20250418 183300 433581720 6540 6540 6540 6540 0
42 20250418 183200 433581720 6540 6540 6540 6540 0
43 20250418 183100 433581720 6540 6540 6540 6540 0
44 20250418 183000 433581720 6540 6540 6540 6540 0
45 20250418 182900 433581720 6540 6540 6540 6540 0
46 20250418 182800 433581720 6540 6540 6540 6540 0
47 20250418 182700 433581720 6540 6540 6540 6540 0
48 20250418 182600 433581720 6540 6540 6540 6540 0
49 20250418 182500 433581720 6540 6540 6540 6540 0
50 20250418 182400 433581720 6540 6540 6540 6540 0
51 20250418 182300 433581720 6540 6540 6540 6540 0
52 20250418 182200 433581720 6540 6540 6540 6540 0
53 20250418 182100 433581720 6540 6540 6540 6540 0
54 20250418 182000 433581720 6540 6540 6540 6540 0
55 20250418 181900 433581720 6540 6540 6540 6540 0
56 20250418 181800 433581720 6540 6540 6540 6540 0
57 20250418 181700 433581720 6540 6540 6540 6540 0
58 20250418 181600 433581720 6540 6540 6540 6540 0
59 20250418 181500 433581720 6540 6540 6540 6540 0
60 20250418 181400 433581720 6540 6540 6540 6540 0
61 20250418 181300 433581720 6540 6540 6540 6540 0
62 20250418 181200 433581720 6540 6540 6540 6540 10942
63 20250418 181100 433581720 6540 6540 6540 6540 0
64 20250418 181000 433581720 6540 6540 6540 6540 0
65 20250418 180900 433581720 6540 6540 6540 6540 0
66 20250418 180800 433581720 6540 6540 6540 6540 0
67 20250418 180700 433581720 6540 6540 6540 6540 0
68 20250418 180600 433581720 6540 6540 6540 6540 0
69 20250418 180500 433581720 6540 6540 6540 6540 0
70 20250418 180400 433581720 6540 6540 6540 6540 0
71 20250418 180300 433581720 6540 6540 6540 6540 0
72 20250418 180200 433581720 6540 6540 6540 6540 0
73 20250418 180100 433581720 6540 6540 6540 6540 0
74 20250418 180000 433581720 6540 6540 6540 6540 0
75 20250418 175900 433581720 6540 6540 6540 6540 0
76 20250418 175800 433581720 6540 6540 6540 6540 0
77 20250418 175700 433581720 6540 6540 6540 6540 0
78 20250418 175600 433581720 6540 6540 6540 6540 0
79 20250418 175500 433581720 6540 6540 6540 6540 0
80 20250418 175400 433581720 6540 6540 6540 6540 0
81 20250418 175300 433581720 6540 6540 6540 6540 0
82 20250418 175200 433581720 6540 6540 6540 6540 0
83 20250418 175100 433581720 6540 6540 6540 6540 0
84 20250418 175000 433581720 6540 6540 6540 6540 0
85 20250418 174900 433581720 6540 6540 6540 6540 0
86 20250418 174800 433581720 6540 6540 6540 6540 0
87 20250418 174700 433581720 6540 6540 6540 6540 0
88 20250418 174600 433581720 6540 6540 6540 6540 0
89 20250418 174500 433581720 6540 6540 6540 6540 0
90 20250418 174400 433581720 6540 6540 6540 6540 0
91 20250418 174300 433581720 6540 6540 6540 6540 0
92 20250418 174200 433581720 6540 6540 6540 6540 10942
93 20250418 174100 433581720 6540 6540 6540 6540 0
94 20250418 174000 433581720 6540 6540 6540 6540 0
95 20250418 173900 433581720 6540 6540 6540 6540 0
96 20250418 173800 433581720 6540 6540 6540 6540 0
97 20250418 173700 433581720 6540 6540 6540 6540 0
98 20250418 173600 433581720 6540 6540 6540 6540 0
99 20250418 173500 433581720 6540 6540 6540 6540 0
100 20250418 173400 433581720 6540 6540 6540 6540 0
101 20250418 173300 433581720 6540 6540 6540 6540 0
102 20250418 173200 433581720 6540 6540 6540 6540 0
103 20250418 173100 433581720 6540 6540 6540 6540 0
104 20250418 173000 433581720 6540 6540 6540 6540 0
105 20250418 172900 433581720 6540 6540 6540 6540 0
106 20250418 172800 433581720 6540 6540 6540 6540 0
107 20250418 172700 433581720 6540 6540 6540 6540 0
108 20250418 172600 433581720 6540 6540 6540 6540 0
109 20250418 172500 433581720 6540 6540 6540 6540 0
110 20250418 172400 433581720 6540 6540 6540 6540 0
111 20250418 172300 433581720 6540 6540 6540 6540 0
112 20250418 172200 433581720 6540 6540 6540 6540 0
113 20250418 172100 433581720 6540 6540 6540 6540 0
114 20250418 172000 433581720 6540 6540 6540 6540 0
115 20250418 171900 433581720 6540 6540 6540 6540 0
116 20250418 171800 433581720 6540 6540 6540 6540 0
117 20250418 171700 433581720 6540 6540 6540 6540 0
118 20250418 171600 433581720 6540 6540 6540 6540 0
119 20250418 171500 433581720 6540 6540 6540 6540 0
120 20250418 171400 433581720 6540 6540 6540 6540 0
121 20250418 171300 433581720 6540 6540 6540 6540 0
122 20250418 171200 433581720 6540 6540 6540 6540 10942
123 20250418 171100 433581720 6540 6540 6540 6540 0
124 20250418 171000 433581720 6540 6540 6540 6540 0
125 20250418 170900 433581720 6540 6540 6540 6540 0
126 20250418 170800 433581720 6540 6540 6540 6540 0
127 20250418 170700 433581720 6540 6540 6540 6540 0
128 20250418 170600 433581720 6540 6540 6540 6540 0
129 20250418 170500 433581720 6540 6540 6540 6540 0
130 20250418 170400 433581720 6540 6540 6540 6540 0
131 20250418 170300 433581720 6540 6540 6540 6540 0
132 20250418 170200 433581720 6540 6540 6540 6540 0
133 20250418 170100 433581720 6540 6540 6540 6540 0
134 20250418 170000 433581720 6540 6540 6540 6540 0
135 20250418 165900 433581720 6540 6540 6540 6540 0
136 20250418 165800 433581720 6540 6540 6540 6540 0
137 20250418 165700 433581720 6540 6540 6540 6540 0
138 20250418 165600 433581720 6540 6540 6540 6540 0
139 20250418 165500 433581720 6540 6540 6540 6540 0
140 20250418 165400 433581720 6540 6540 6540 6540 0
141 20250418 165300 433581720 6540 6540 6540 6540 0
142 20250418 165200 433581720 6540 6540 6540 6540 0
143 20250418 165100 433581720 6540 6540 6540 6540 0
144 20250418 165000 433581720 6540 6540 6540 6540 0
145 20250418 164900 433581720 6540 6540 6540 6540 0
146 20250418 164800 433581720 6540 6540 6540 6540 0
147 20250418 164700 433581720 6540 6540 6540 6540 0
148 20250418 164600 433581720 6540 6540 6540 6540 0
149 20250418 164500 433581720 6540 6540 6540 6540 0
150 20250418 164400 433581720 6540 6540 6540 6540 0
151 20250418 164300 433581720 6540 6540 6540 6540 0
152 20250418 164200 433581720 6540 6540 6540 6540 10942
153 20250418 164100 433581720 6540 6540 6540 6540 0
154 20250418 164000 433581720 6540 6540 6540 6540 0
155 20250418 163900 433581720 6540 6540 6540 6540 0
156 20250418 163800 433581720 6540 6540 6540 6540 0
157 20250418 163700 433581720 6540 6540 6540 6540 0
158 20250418 163600 433581720 6540 6540 6540 6540 0
159 20250418 163500 433581720 6540 6540 6540 6540 0
160 20250418 163400 433581720 6540 6540 6540 6540 0
161 20250418 163300 433581720 6540 6540 6540 6540 0
162 20250418 163200 433581720 6540 6540 6540 6540 0
163 20250418 163100 433581720 6540 6540 6540 6540 0
164 20250418 163000 433581720 6540 6540 6540 6540 0
165 20250418 162900 433581720 6540 6540 6540 6540 0
166 20250418 162800 433581720 6540 6540 6540 6540 0
167 20250418 162700 433581720 6540 6540 6540 6540 0
168 20250418 162600 433581720 6540 6540 6540 6540 0
169 20250418 162500 433581720 6540 6540 6540 6540 0
170 20250418 162400 433581720 6540 6540 6540 6540 0
171 20250418 162300 433581720 6540 6540 6540 6540 0
172 20250418 162200 433581720 6540 6540 6540 6540 0
173 20250418 162100 433581720 6540 6540 6540 6540 0
174 20250418 162000 433581720 6540 6540 6540 6540 0
175 20250418 161900 433581720 6540 6540 6540 6540 0
176 20250418 161800 433581720 6540 6540 6540 6540 0
177 20250418 161700 433581720 6540 6540 6540 6540 0
178 20250418 161600 433581720 6540 6540 6540 6540 0
179 20250418 161500 433581720 6540 6540 6540 6540 0
180 20250418 161400 433581720 6540 6540 6540 6540 0
181 20250418 161300 433581720 6540 6540 6540 6540 0
182 20250418 161200 433581720 6540 6540 6540 6540 10942
183 20250418 161100 433581720 6540 6540 6540 6540 0
184 20250418 161000 433581720 6540 6540 6540 6540 0
185 20250418 160900 433581720 6540 6540 6540 6540 0
186 20250418 160800 433581720 6540 6540 6540 6540 0
187 20250418 160700 433581720 6540 6540 6540 6540 0
188 20250418 160600 433581720 6540 6540 6540 6540 0
189 20250418 160500 433581720 6540 6540 6540 6540 0
190 20250418 160400 433581720 6540 6540 6540 6540 0
191 20250418 160300 433581720 6540 6540 6540 6540 0
192 20250418 160200 433581720 6540 6540 6540 6540 0
193 20250418 160100 433581720 6540 6540 6540 6540 0
194 20250418 160000 433581720 6540 6540 6540 6540 0
195 20250418 155900 433581720 6540 6540 6540 6540 0
196 20250418 155800 433581720 6540 6540 6540 6540 0
197 20250418 155700 433581720 6540 6540 6540 6540 0
198 20250418 155600 433581720 6540 6540 6540 6540 0
199 20250418 155500 433581720 6540 6540 6540 6540 0
200 20250418 155400 433581720 6540 6540 6540 6540 0
201 20250418 155300 433581720 6540 6540 6540 6540 0
202 20250418 155200 433581720 6540 6540 6540 6540 0
203 20250418 155100 433581720 6540 6540 6540 6540 0
204 20250418 155000 433581720 6540 6540 6540 6540 0
205 20250418 154900 433581720 6540 6540 6540 6540 0
206 20250418 154800 433581720 6540 6540 6540 6540 0
207 20250418 154700 433581720 6540 6540 6540 6540 0
208 20250418 154600 433581720 6540 6540 6540 6540 0
209 20250418 154500 433581720 6540 6540 6540 6540 0
210 20250418 154400 433581720 6540 6540 6540 6540 0
211 20250418 154300 433581720 6540 6540 6540 6540 0
212 20250418 154200 433581720 6540 6540 6540 6540 10942
213 20250418 154100 433581720 6540 6540 6540 6540 0
214 20250418 154000 433581720 6540 6540 6540 6540 0
215 20250418 153900 433581720 6540 6540 6540 6540 0
216 20250418 153800 433581720 6540 6540 6540 6540 0
217 20250418 153700 433581720 6540 6540 6540 6540 0
218 20250418 153600 433581720 6540 6540 6540 6540 0
219 20250418 153500 433581720 6540 6540 6540 6540 0
220 20250418 153400 433581720 6540 6540 6540 6540 0
221 20250418 153300 433581720 6540 6540 6540 6540 0
222 20250418 153200 433581720 6540 6540 6540 6540 0
223 20250418 153100 433581720 6540 6540 6540 6540 0
224 20250418 153000 433581720 6540 6540 6540 6540 10942
225 20250418 152900 362021040 6530 6530 6530 6530 0
226 20250418 152800 362021040 6530 6530 6530 6530 0
227 20250418 152700 362021040 6530 6530 6530 6530 0
228 20250418 152600 362021040 6530 6530 6530 6530 0
229 20250418 152500 362021040 6530 6530 6530 6530 0
230 20250418 152400 362021040 6530 6530 6530 6530 0
231 20250418 152300 362021040 6530 6530 6530 6530 0
232 20250418 152200 362021040 6530 6530 6530 6530 0
233 20250418 152100 362021040 6530 6530 6530 6530 0
234 20250418 152000 362021040 6530 6530 6530 6530 0
235 20250418 151900 362021040 6530 6520 6530 6520 115
236 20250418 151800 361271060 6530 6530 6530 6530 12
237 20250418 151700 361192700 6530 6530 6530 6530 262
238 20250418 151600 359481840 6530 6530 6530 6530 46
239 20250418 151500 359181460 6530 6530 6530 6530 260
240 20250418 151400 357483660 6530 6530 6530 6530 378
241 20250418 151300 355015320 6530 6530 6530 6530 377
242 20250418 151200 352553510 6530 6540 6540 6530 682
243 20250418 151100 348099470 6540 6540 6540 6540 47
244 20250418 151000 347792090 6540 6530 6540 6530 547
245 20250418 150900 344219930 6530 6530 6540 6530 1176
246 20250418 150800 336540410 6530 6530 6530 6530 104
247 20250418 150700 335861290 6540 6540 6540 6530 1058
248 20250418 150600 328951720 6540 6540 6540 6540 46
249 20250418 150500 328650880 6540 6530 6540 6530 1248
250 20250418 150400 320501200 6530 6530 6530 6530 97
251 20250418 150300 319867790 6530 6540 6540 6530 62
252 20250418 150200 319462690 6540 6540 6540 6520 305
253 20250418 150100 317471230 6540 6530 6540 6530 834
254 20250418 150000 312024970 6530 6540 6540 6530 408
255 20250418 145900 309360380 6540 6540 6540 6540 47
256 20250418 145800 309053000 6540 6540 6540 6540 47
257 20250418 145700 308745620 6540 6540 6540 6530 59
258 20250418 145600 308359770 6540 6540 6540 6540 46
259 20250418 145500 308058930 6540 6540 6540 6540 47
260 20250418 145400 307751550 6530 6520 6530 6520 266
261 20250418 145300 306016320 6520 6520 6520 6520 0
262 20250418 145200 306016320 6520 6520 6520 6520 0
263 20250418 145100 306016320 6520 6520 6520 6520 5
264 20250418 145000 305983720 6530 6530 6530 6530 144
265 20250418 144900 305043400 6530 6530 6530 6530 0
266 20250418 144800 305043400 6530 6530 6530 6530 0
267 20250418 144700 305043400 6530 6530 6530 6530 349
268 20250418 144600 302764430 6520 6520 6520 6520 152
269 20250418 144500 301773390 6520 6520 6520 6520 13
270 20250418 144400 301688630 6540 6540 6540 6540 0
271 20250418 144300 301688630 6540 6540 6540 6540 8
272 20250418 144200 301636310 6540 6540 6540 6540 0
273 20250418 144100 301636310 6540 6540 6540 6540 0
274 20250418 144000 301636310 6540 6530 6540 6530 338
275 20250418 143900 299429010 6530 6530 6530 6530 683
276 20250418 143800 294969020 6550 6550 6550 6550 0
277 20250418 143700 294969020 6550 6540 6550 6540 67
278 20250418 143600 294530770 6540 6540 6540 6540 40
279 20250418 143500 294269170 6540 6540 6540 6540 0
280 20250418 143400 294269170 6540 6540 6540 6540 0
281 20250418 143300 294269170 6540 6540 6540 6540 1407
282 20250418 143200 285067390 6540 6540 6540 6540 20
283 20250418 143100 284936590 6540 6530 6540 6530 147
284 20250418 143000 283976400 6530 6530 6530 6530 661
285 20250418 142900 279660070 6530 6530 6540 6530 643
286 20250418 142800 275461160 6540 6540 6540 6540 0
287 20250418 142700 275461160 6540 6540 6540 6530 1082
288 20250418 142600 268394900 6540 6540 6540 6540 6
289 20250418 142500 268355660 6540 6540 6540 6540 0
290 20250418 142400 268355660 6540 6540 6540 6540 30
291 20250418 142300 268159460 6540 6540 6540 6540 0
292 20250418 142200 268159460 6540 6540 6540 6540 7
293 20250418 142100 268113680 6530 6530 6530 6530 6
294 20250418 142000 268074500 6530 6530 6530 6530 143
295 20250418 141900 267140710 6530 6530 6530 6530 857
296 20250418 141800 261544500 6530 6530 6530 6530 0
297 20250418 141700 261544500 6530 6530 6530 6530 0
298 20250418 141600 261544500 6530 6530 6530 6530 0
299 20250418 141500 261544500 6530 6530 6530 6530 56
300 20250418 141400 261178820 6530 6530 6530 6530 22
301 20250418 141300 261035160 6540 6540 6540 6540 0
302 20250418 141200 261035160 6540 6540 6540 6540 0
303 20250418 141100 261035160 6540 6530 6540 6530 572
304 20250418 141000 257296940 6540 6540 6540 6540 3
305 20250418 140900 257277320 6530 6530 6530 6530 0
306 20250418 140800 257277320 6530 6530 6530 6530 0
307 20250418 140700 257277320 6530 6530 6530 6530 0
308 20250418 140600 257277320 6530 6530 6530 6530 0
309 20250418 140500 257277320 6530 6530 6530 6530 0
310 20250418 140400 257277320 6530 6530 6530 6530 0
311 20250418 140300 257277320 6530 6530 6530 6530 4
312 20250418 140200 257251200 6540 6530 6550 6530 2383
313 20250418 140100 241683570 6530 6520 6530 6520 55
314 20250418 140000 241324920 6530 6520 6530 6520 784
315 20250418 135900 236212170 6520 6520 6520 6520 20
316 20250418 135800 236081770 6520 6510 6520 6510 222
317 20250418 135700 234636490 6510 6510 6510 6510 0
318 20250418 135600 234636490 6510 6510 6510 6510 23
319 20250418 135500 234486760 6510 6510 6510 6510 1
320 20250418 135400 234480250 6510 6510 6510 6510 91
321 20250418 135300 233887840 6520 6520 6520 6520 0
322 20250418 135200 233887840 6520 6510 6520 6510 47
323 20250418 135100 233581830 6510 6510 6510 6510 0
324 20250418 135000 233581830 6510 6510 6510 6510 2
325 20250418 134900 233568810 6500 6500 6500 6500 98
326 20250418 134800 232931810 6520 6520 6520 6520 0
327 20250418 134700 232931810 6520 6520 6520 6510 3
328 20250418 134600 232912260 6510 6510 6510 6510 180
329 20250418 134500 231740460 6510 6510 6510 6510 24
330 20250418 134400 231584220 6510 6510 6510 6510 1
331 20250418 134300 231577710 6510 6510 6510 6510 0
332 20250418 134200 231577710 6510 6510 6510 6510 0
333 20250418 134100 231577710 6510 6490 6510 6490 93
334 20250418 134000 230974020 6500 6500 6500 6500 0
335 20250418 133900 230974020 6500 6500 6500 6500 0
336 20250418 133800 230974020 6500 6500 6500 6500 0
337 20250418 133700 230974020 6500 6490 6500 6490 28
338 20250418 133600 230792170 6490 6490 6490 6490 0
339 20250418 133500 230792170 6490 6490 6490 6490 0
340 20250418 133400 230792170 6490 6490 6490 6490 0
341 20250418 133300 230792170 6490 6490 6490 6490 5
342 20250418 133200 230759720 6490 6490 6490 6490 0
343 20250418 133100 230759720 6490 6490 6490 6490 24
344 20250418 133000 230603960 6490 6500 6500 6490 22
345 20250418 132900 230461170 6510 6500 6510 6490 77
346 20250418 132800 229960970 6500 6500 6500 6500 0
347 20250418 132700 229960970 6500 6500 6500 6500 5
348 20250418 132600 229928470 6510 6510 6510 6510 0
349 20250418 132500 229928470 6510 6500 6510 6500 122
350 20250418 132400 229135460 6500 6520 6520 6500 4
351 20250418 132300 229109420 6510 6510 6520 6500 582
352 20250418 132200 225318740 6510 6510 6510 6510 0
353 20250418 132100 225318740 6510 6510 6510 6510 0
354 20250418 132000 225318740 6510 6510 6510 6510 0
355 20250418 131900 225318740 6510 6510 6510 6510 0
356 20250418 131800 225318740 6510 6510 6510 6510 0
357 20250418 131700 225318740 6510 6510 6510 6510 0
358 20250418 131600 225318740 6510 6510 6510 6510 509
359 20250418 131500 222005150 6510 6510 6510 6510 0
360 20250418 131400 222005150 6510 6510 6510 6510 40
361 20250418 131300 221744750 6510 6500 6510 6500 342
362 20250418 131200 219521640 6500 6500 6500 6500 0
363 20250418 131100 219521640 6500 6500 6500 6500 5
364 20250418 131000 219489140 6490 6490 6490 6490 0
365 20250418 130900 219489140 6490 6490 6490 6490 3
366 20250418 130800 219469670 6490 6500 6500 6490 30
367 20250418 130700 219274870 6500 6500 6500 6500 253
368 20250418 130600 217630370 6500 6500 6500 6500 0
369 20250418 130500 217630370 6500 6500 6500 6500 0
370 20250418 130400 217630370 6500 6500 6500 6500 0
371 20250418 130300 217630370 6500 6500 6500 6500 0
372 20250418 130200 217630370 6500 6500 6500 6500 0
373 20250418 130100 217630370 6500 6500 6500 6500 0
374 20250418 130000 217630370 6500 6500 6500 6500 0
375 20250418 125900 217630370 6500 6500 6500 6500 0
376 20250418 125800 217630370 6500 6500 6500 6500 0
377 20250418 125700 217630370 6500 6500 6500 6500 3
378 20250418 125600 217610870 6490 6490 6490 6490 6
379 20250418 125500 217571930 6490 6490 6490 6490 9
380 20250418 125400 217513520 6500 6500 6500 6500 0
381 20250418 125300 217513520 6500 6500 6500 6500 0
382 20250418 125200 217513520 6500 6500 6500 6500 0
383 20250418 125100 217513520 6500 6500 6500 6500 0
384 20250418 125000 217513520 6500 6500 6500 6500 1
385 20250418 124900 217507020 6500 6490 6500 6490 48
386 20250418 124800 217195480 6500 6500 6500 6500 0
387 20250418 124700 217195480 6500 6500 6500 6500 47
388 20250418 124600 216889980 6500 6500 6500 6500 0
389 20250418 124500 216889980 6500 6500 6500 6500 1
390 20250418 124400 216883480 6510 6510 6510 6510 0
391 20250418 124300 216883480 6510 6510 6510 6510 0
392 20250418 124200 216883480 6510 6510 6510 6510 0
393 20250418 124100 216883480 6510 6510 6510 6510 0
394 20250418 124000 216883480 6510 6510 6510 6510 0
395 20250418 123900 216883480 6510 6510 6510 6510 0
396 20250418 123800 216883480 6510 6510 6510 6510 0
397 20250418 123700 216883480 6510 6510 6510 6510 0
398 20250418 123600 216883480 6510 6510 6510 6510 0
399 20250418 123500 216883480 6510 6510 6510 6510 0
400 20250418 123400 216883480 6510 6510 6510 6510 0
401 20250418 123300 216883480 6510 6510 6510 6510 0
402 20250418 123200 216883480 6510 6490 6510 6490 7
403 20250418 123100 216837980 6510 6490 6510 6490 3
404 20250418 123000 216818480 6500 6490 6500 6490 11
405 20250418 122900 216747080 6500 6500 6500 6500 0
406 20250418 122800 216747080 6500 6500 6500 6500 0
407 20250418 122700 216747080 6500 6500 6500 6500 22
408 20250418 122600 216604080 6500 6500 6500 6500 0
409 20250418 122500 216604080 6500 6500 6500 6500 0
410 20250418 122400 216604080 6500 6500 6500 6500 0
411 20250418 122300 216604080 6500 6490 6520 6470 4606
412 20250418 122200 186748880 6510 6510 6510 6510 15
413 20250418 122100 186651230 6520 6500 6520 6500 787
414 20250418 122000 181527910 6490 6490 6490 6490 1
415 20250418 121900 181521420 6490 6490 6490 6490 2
416 20250418 121800 181508440 6490 6490 6490 6490 2
417 20250418 121700 181495460 6490 6490 6490 6490 0
418 20250418 121600 181495460 6490 6490 6500 6490 53
419 20250418 121500 181151470 6500 6500 6500 6500 0
420 20250418 121400 181151470 6500 6500 6500 6500 0
421 20250418 121300 181151470 6500 6500 6500 6500 0
422 20250418 121200 181151470 6500 6500 6500 6500 0
423 20250418 121100 181151470 6500 6500 6500 6500 0
424 20250418 121000 181151470 6500 6500 6500 6500 7
425 20250418 120900 181105970 6510 6500 6510 6500 136
426 20250418 120800 180221900 6510 6510 6510 6510 0
427 20250418 120700 180221900 6510 6510 6510 6510 0
428 20250418 120600 180221900 6510 6510 6510 6510 0
429 20250418 120500 180221900 6510 6510 6510 6510 0
430 20250418 120400 180221900 6510 6510 6510 6510 0
431 20250418 120300 180221900 6510 6510 6510 6510 0
432 20250418 120200 180221900 6510 6510 6510 6510 0
433 20250418 120100 180221900 6510 6490 6510 6490 18
434 20250418 120000 180104910 6510 6500 6510 6490 190
435 20250418 115900 178869940 6510 6510 6510 6510 15
436 20250418 115800 178772290 6510 6510 6510 6510 0
437 20250418 115700 178772290 6510 6510 6510 6510 1
438 20250418 115600 178765780 6510 6500 6510 6500 220
439 20250418 115500 177335680 6500 6500 6500 6500 11
440 20250418 115400 177264180 6510 6500 6510 6500 364
441 20250418 115300 174898010 6510 6510 6510 6510 64
442 20250418 115200 174481370 6510 6490 6510 6490 590
443 20250418 115100 170647140 6490 6490 6490 6490 0
444 20250418 115000 170647140 6490 6490 6490 6490 0
445 20250418 114900 170647140 6490 6490 6490 6490 0
446 20250418 114800 170647140 6490 6480 6490 6480 101
447 20250418 114700 169992650 6490 6490 6490 6490 0
448 20250418 114600 169992650 6490 6490 6490 6490 0
449 20250418 114500 169992650 6490 6490 6490 6490 0
450 20250418 114400 169992650 6490 6490 6490 6490 0
451 20250418 114300 169992650 6490 6490 6490 6490 0
452 20250418 114200 169992650 6490 6490 6500 6490 92
453 20250418 114100 169395480 6490 6490 6490 6490 19
454 20250418 114000 169272170 6490 6490 6490 6490 180
455 20250418 113900 168103970 6490 6490 6490 6490 0
456 20250418 113800 168103970 6490 6490 6490 6490 0
457 20250418 113700 168103970 6490 6490 6490 6490 2
458 20250418 113600 168090990 6490 6490 6490 6490 2
459 20250418 113500 168078010 6480 6480 6480 6480 0
460 20250418 113400 168078010 6480 6480 6480 6480 0
461 20250418 113300 168078010 6480 6480 6480 6480 0
462 20250418 113200 168078010 6480 6480 6480 6480 0
463 20250418 113100 168078010 6480 6480 6480 6480 0
464 20250418 113000 168078010 6480 6480 6480 6480 0
465 20250418 112900 168078010 6480 6480 6480 6480 0
466 20250418 112800 168078010 6480 6480 6480 6480 12
467 20250418 112700 168000250 6490 6490 6490 6490 0
468 20250418 112600 168000250 6490 6480 6490 6480 83
469 20250418 112500 167462350 6490 6480 6490 6480 86
470 20250418 112400 166904980 6490 6480 6490 6470 92
471 20250418 112300 166308570 6470 6480 6480 6470 47
472 20250418 112200 166004100 6500 6500 6500 6500 0
473 20250418 112100 166004100 6500 6490 6500 6490 20
474 20250418 112000 165874290 6500 6500 6500 6500 0
475 20250418 111900 165874290 6500 6500 6500 6500 0
476 20250418 111800 165874290 6500 6490 6500 6480 1239
477 20250418 111700 157832810 6490 6490 6490 6450 598
478 20250418 111600 153971020 6480 6480 6480 6480 0
479 20250418 111500 153971020 6480 6480 6480 6480 6
480 20250418 111400 153932140 6480 6480 6480 6480 6
481 20250418 111300 153893260 6480 6480 6480 6480 0
482 20250418 111200 153893260 6480 6480 6480 6480 0
483 20250418 111100 153893260 6480 6480 6480 6480 48
484 20250418 111000 153582220 6480 6480 6480 6480 17
485 20250418 110900 153472060 6480 6480 6480 6480 0
486 20250418 110800 153472060 6480 6480 6480 6480 9
487 20250418 110700 153413740 6490 6490 6490 6490 0
488 20250418 110600 153413740 6490 6490 6490 6490 0
489 20250418 110500 153413740 6490 6470 6490 6470 136
490 20250418 110400 152533760 6470 6470 6470 6470 1
491 20250418 110300 152527290 6500 6500 6500 6500 0
492 20250418 110200 152527290 6500 6500 6500 6500 0
493 20250418 110100 152527290 6500 6500 6500 6500 0
494 20250418 110000 152527290 6500 6500 6500 6500 0
495 20250418 105900 152527290 6500 6500 6500 6500 0
496 20250418 105800 152527290 6500 6500 6500 6500 0
497 20250418 105700 152527290 6500 6480 6500 6470 802
498 20250418 105600 147324440 6490 6480 6490 6480 709
499 20250418 105500 142730080 6470 6470 6470 6470 50
500 20250418 105400 142406580 6470 6470 6470 6470 50
501 20250418 105300 142083080 6480 6480 6480 6480 0
502 20250418 105200 142083080 6480 6480 6480 6480 0
503 20250418 105100 142083080 6480 6480 6480 6480 0
504 20250418 105000 142083080 6480 6480 6480 6480 0
505 20250418 104900 142083080 6480 6470 6480 6470 230
506 20250418 104800 140592780 6470 6470 6470 6470 0
507 20250418 104700 140592780 6470 6470 6470 6470 0
508 20250418 104600 140592780 6470 6470 6470 6470 0
509 20250418 104500 140592780 6470 6470 6470 6470 0
510 20250418 104400 140592780 6470 6470 6470 6470 0
511 20250418 104300 140592780 6470 6470 6470 6470 0
512 20250418 104200 140592780 6470 6470 6470 6470 0
513 20250418 104100 140592780 6470 6470 6470 6470 0
514 20250418 104000 140592780 6470 6470 6470 6470 1
515 20250418 103900 140586310 6470 6450 6470 6450 158
516 20250418 103800 139567150 6460 6460 6460 6450 1669
517 20250418 103700 128801050 6460 6460 6460 6460 0
518 20250418 103600 128801050 6460 6460 6460 6460 4
519 20250418 103500 128775210 6460 6460 6460 6460 6
520 20250418 103400 128736450 6450 6450 6450 6450 2
521 20250418 103300 128723550 6460 6460 6460 6460 0
522 20250418 103200 128723550 6460 6460 6460 6460 100
523 20250418 103100 128077550 6460 6460 6460 6460 0
524 20250418 103000 128077550 6460 6460 6460 6460 50
525 20250418 102900 127754550 6470 6470 6470 6470 0
526 20250418 102800 127754550 6470 6460 6470 6460 68
527 20250418 102700 127314830 6460 6460 6460 6460 0
528 20250418 102600 127314830 6460 6460 6460 6460 61
529 20250418 102500 126920770 6460 6460 6460 6460 0
530 20250418 102400 126920770 6460 6460 6460 6460 34
531 20250418 102300 126701130 6470 6470 6470 6470 29
532 20250418 102200 126513500 6470 6470 6470 6470 0
533 20250418 102100 126513500 6470 6470 6470 6470 0
534 20250418 102000 126513500 6470 6470 6470 6470 0
535 20250418 101900 126513500 6470 6470 6470 6470 0
536 20250418 101800 126513500 6470 6470 6470 6470 5
537 20250418 101700 126481150 6470 6470 6470 6470 0
538 20250418 101600 126481150 6470 6470 6470 6470 0
539 20250418 101500 126481150 6470 6470 6470 6470 5
540 20250418 101400 126448800 6470 6460 6470 6460 20
541 20250418 101300 126319500 6470 6460 6470 6450 1092
542 20250418 101200 119265270 6460 6460 6460 6460 6
543 20250418 101100 119226510 6460 6470 6470 6460 10
544 20250418 101000 119161900 6470 6460 6470 6460 25
545 20250418 100900 119000390 6450 6460 6460 6450 38
546 20250418 100800 118755080 6460 6470 6470 6460 305
547 20250418 100700 116783280 6460 6460 6460 6460 0
548 20250418 100600 116783280 6460 6460 6460 6460 45
549 20250418 100500 116492580 6460 6460 6460 6460 60
550 20250418 100400 116104980 6480 6480 6480 6480 1
551 20250418 100300 116098500 6480 6480 6480 6480 1
552 20250418 100200 116092020 6480 6480 6480 6480 1
553 20250418 100100 116085540 6480 6480 6480 6480 1
554 20250418 100000 116079060 6460 6470 6480 6460 122
555 20250418 095900 115290910 6470 6470 6470 6470 0
556 20250418 095800 115290910 6470 6470 6470 6470 45
557 20250418 095700 114999760 6470 6470 6470 6470 79
558 20250418 095600 114488630 6470 6470 6470 6470 87
559 20250418 095500 113925740 6470 6480 6480 6470 78
560 20250418 095400 113421070 6480 6480 6480 6480 100
561 20250418 095300 112773070 6480 6480 6480 6480 10
562 20250418 095200 112708270 6480 6480 6480 6480 0
563 20250418 095100 112708270 6480 6480 6480 6480 1
564 20250418 095000 112701790 6480 6480 6480 6480 10
565 20250418 094900 112636990 6470 6490 6490 6470 556
566 20250418 094800 109034000 6500 6490 6500 6490 61
567 20250418 094700 108637510 6500 6490 6500 6490 435
568 20250418 094600 105814290 6490 6490 6490 6490 1
569 20250418 094500 105807800 6490 6470 6490 6470 462
570 20250418 094400 102814620 6470 6460 6470 6460 37
571 20250418 094300 102575530 6460 6460 6460 6460 0
572 20250418 094200 102575530 6460 6460 6460 6460 0
573 20250418 094100 102575530 6460 6460 6460 6460 81
574 20250418 094000 102052270 6480 6480 6480 6480 20
575 20250418 093900 101922670 6460 6470 6480 6450 276
576 20250418 093800 100141330 6450 6450 6450 6450 244
577 20250418 093700 98567530 6450 6460 6460 6450 451
578 20250418 093600 95658560 6460 6460 6460 6460 101
579 20250418 093500 95006100 6460 6460 6460 6460 0
580 20250418 093400 95006100 6460 6460 6460 6460 0
581 20250418 093300 95006100 6460 6460 6460 6460 29
582 20250418 093200 94818760 6460 6470 6470 6450 191
583 20250418 093100 93585990 6460 6450 6460 6450 64
584 20250418 093000 93172890 6450 6450 6450 6450 200
585 20250418 092900 91882890 6460 6460 6460 6460 16
586 20250418 092800 91779530 6460 6470 6470 6450 1539
587 20250418 092700 81834210 6480 6480 6480 6480 2
588 20250418 092600 81821250 6490 6490 6490 6490 1
589 20250418 092500 81814760 6480 6490 6490 6480 296
590 20250418 092400 79893920 6490 6490 6490 6490 0
591 20250418 092300 79893920 6490 6490 6490 6490 0
592 20250418 092200 79893920 6490 6490 6490 6490 300
593 20250418 092100 77946920 6480 6480 6480 6480 4
594 20250418 092000 77921000 6480 6480 6480 6480 50
595 20250418 091900 77597000 6480 6480 6480 6480 10
596 20250418 091800 77532200 6480 6480 6480 6480 0
597 20250418 091700 77532200 6480 6470 6480 6470 148
598 20250418 091600 76574140 6460 6470 6470 6460 972
599 20250418 091500 70292100 6480 6480 6480 6480 0
600 20250418 091400 70292100 6480 6480 6480 6480 0
601 20250418 091300 70292100 6480 6480 6480 6480 50
602 20250418 091200 69968100 6500 6470 6500 6470 201
603 20250418 091100 68665330 6490 6460 6490 6460 224
604 20250418 091000 67218110 6490 6460 6490 6460 344
605 20250418 090900 64995840 6450 6450 6450 6450 115
606 20250418 090800 64254090 6450 6450 6450 6450 388
607 20250418 090700 61751490 6440 6440 6460 6440 814
608 20250418 090600 56504010 6450 6440 6450 6440 1480
609 20250418 090500 46972780 6450 6460 6460 6450 1109
610 20250418 090400 39812360 6460 6470 6470 6460 86
611 20250418 090300 39256010 6470 6470 6470 6450 520
612 20250418 090200 35896780 6450 6460 6490 6450 793
613 20250418 090100 30772180 6490 6460 6490 6460 468
614 20250418 090000 27747820 6450 6450 6490 6450 4299

8
046890/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
20250418,160457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6540,30,2,0.46,433581720,66705,78.38,6450,6550,6440,8460,4560,6510,6499.99,9.13,0,14264,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3813,-75.17,0.53,12,0.11,-87.00,12417.00,10870,20241014,-39.83,5950,20250409,9.92,7830,-16.48,20250120,5950,9.92,20250409,10870,-39.83,20241014,5950,9.92,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,1791,N,00,N
20250418,150503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6530,20,2,0.31,320501200,49405,58.05,6450,6550,6440,8460,4560,6510,6487.22,9.13,0,5614,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3807,-75.06,0.53,12,0.08,-87.00,12417.00,10870,20241014,-39.93,5950,20250409,9.75,7830,-16.60,20250120,5950,9.75,20250409,10870,-39.93,20241014,5950,9.75,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,140506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6530,20,2,0.31,257277320,39726,46.68,6450,6550,6440,8460,4560,6510,6476.30,9.13,0,2648,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3807,-75.06,0.53,12,0.07,-87.00,12417.00,10870,20241014,-39.93,5950,20250409,9.75,7830,-16.60,20250120,5950,9.75,20250409,10870,-39.93,20241014,5950,9.75,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,130504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6500,-10,5,-0.15,217630370,33644,39.53,6450,6520,6440,8460,4560,6510,6468.62,9.13,0,1495,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3790,-74.71,0.52,12,0.06,-87.00,12417.00,10870,20241014,-40.20,5950,20250409,9.24,7830,-16.99,20250120,5950,9.24,20250409,10870,-40.20,20241014,5950,9.24,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,120502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6510,0,3,0.00,180221900,27877,32.75,6450,6510,6440,8460,4560,6510,6464.90,9.13,0,-925,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3796,-74.83,0.52,12,0.05,-87.00,12417.00,10870,20241014,-40.11,5950,20250409,9.41,7830,-16.86,20250120,5950,9.41,20250409,10870,-40.11,20241014,5950,9.41,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,110505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6470,-40,5,-0.61,152533760,23609,27.74,6450,6500,6440,8460,4560,6510,6460.83,9.13,0,-1028,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3772,-74.37,0.52,12,0.04,-87.00,12417.00,10870,20241014,-40.48,5950,20250409,8.74,7830,-17.37,20250120,5950,8.74,20250409,10870,-40.48,20241014,5950,8.74,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,100504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6480,-30,5,-0.46,116104980,17974,21.12,6450,6500,6440,8460,4560,6510,6459.61,9.13,0,-4280,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3778,-74.48,0.52,12,0.03,-87.00,12417.00,10870,20241014,-40.39,5950,20250409,8.91,7830,-17.24,20250120,5950,8.91,20250409,10870,-40.39,20241014,5950,8.91,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250418,090507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6460,-50,5,-0.77,40290400,6240,7.33,6450,6490,6450,8460,4560,6510,6456.79,9.13,0,-1652,6636,6572,6476,6412,6316,6605,6445,292,1950,500,4680,10,1,58305400,3767,-74.25,0.52,12,0.01,-87.00,12417.00,10870,20241014,-40.57,5950,20250409,8.57,7830,-17.50,20250120,5950,8.57,20250409,10870,-40.57,20241014,5950,8.57,20250409,1.53,Y,046890,500,291 억,,5322065,N,N,4100,N,00,N
20250417,160501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6510,100,2,1.56,551832595,85109,134.08,6470,6540,6380,8330,4490,6410,6483.83,9.08,0,20113,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3796,-74.83,0.52,12,0.15,-87.00,12417.00,10870,20241014,-40.11,5950,20250409,9.41,7830,-16.86,20250120,5950,9.41,20250409,10870,-40.11,20241014,5950,9.41,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4100,N,00,N
20250417,150504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,80,2,1.25,538268465,83023,130.79,6470,6540,6380,8330,4490,6410,6483.37,9.08,0,20317,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3784,-74.60,0.52,12,0.14,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,140507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,80,2,1.25,478494925,73810,116.28,6470,6540,6380,8330,4490,6410,6482.79,9.08,0,19917,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3784,-74.60,0.52,12,0.13,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,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 160457 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6540 30 2 0.46 433581720 66705 78.38 6450 6550 6440 8460 4560 6510 6499.99 9.13 0 14264 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3813 -75.17 0.53 12 0.11 -87.00 12417.00 10870 20241014 -39.83 5950 20250409 9.92 7830 -16.48 20250120 5950 9.92 20250409 10870 -39.83 20241014 5950 9.92 20250409 1.53 Y 046890 500 291 억 5322065 N N 1791 N 00 N
3 20250418 150503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6530 20 2 0.31 320501200 49405 58.05 6450 6550 6440 8460 4560 6510 6487.22 9.13 0 5614 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3807 -75.06 0.53 12 0.08 -87.00 12417.00 10870 20241014 -39.93 5950 20250409 9.75 7830 -16.60 20250120 5950 9.75 20250409 10870 -39.93 20241014 5950 9.75 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
4 20250418 140506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6530 20 2 0.31 257277320 39726 46.68 6450 6550 6440 8460 4560 6510 6476.30 9.13 0 2648 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3807 -75.06 0.53 12 0.07 -87.00 12417.00 10870 20241014 -39.93 5950 20250409 9.75 7830 -16.60 20250120 5950 9.75 20250409 10870 -39.93 20241014 5950 9.75 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
5 20250418 130504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6500 -10 5 -0.15 217630370 33644 39.53 6450 6520 6440 8460 4560 6510 6468.62 9.13 0 1495 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3790 -74.71 0.52 12 0.06 -87.00 12417.00 10870 20241014 -40.20 5950 20250409 9.24 7830 -16.99 20250120 5950 9.24 20250409 10870 -40.20 20241014 5950 9.24 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
6 20250418 120502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6510 0 3 0.00 180221900 27877 32.75 6450 6510 6440 8460 4560 6510 6464.90 9.13 0 -925 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3796 -74.83 0.52 12 0.05 -87.00 12417.00 10870 20241014 -40.11 5950 20250409 9.41 7830 -16.86 20250120 5950 9.41 20250409 10870 -40.11 20241014 5950 9.41 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
7 20250418 110505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6470 -40 5 -0.61 152533760 23609 27.74 6450 6500 6440 8460 4560 6510 6460.83 9.13 0 -1028 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3772 -74.37 0.52 12 0.04 -87.00 12417.00 10870 20241014 -40.48 5950 20250409 8.74 7830 -17.37 20250120 5950 8.74 20250409 10870 -40.48 20241014 5950 8.74 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
8 20250418 100504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6480 -30 5 -0.46 116104980 17974 21.12 6450 6500 6440 8460 4560 6510 6459.61 9.13 0 -4280 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3778 -74.48 0.52 12 0.03 -87.00 12417.00 10870 20241014 -40.39 5950 20250409 8.91 7830 -17.24 20250120 5950 8.91 20250409 10870 -40.39 20241014 5950 8.91 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
9 20250418 090507 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6460 -50 5 -0.77 40290400 6240 7.33 6450 6490 6450 8460 4560 6510 6456.79 9.13 0 -1652 6636 6572 6476 6412 6316 6605 6445 292 1950 500 4680 10 1 58305400 3767 -74.25 0.52 12 0.01 -87.00 12417.00 10870 20241014 -40.57 5950 20250409 8.57 7830 -17.50 20250120 5950 8.57 20250409 10870 -40.57 20241014 5950 8.57 20250409 1.53 Y 046890 500 291 억 5322065 N N 4100 N 00 N
10 20250417 160501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6510 100 2 1.56 551832595 85109 134.08 6470 6540 6380 8330 4490 6410 6483.83 9.08 0 20113 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3796 -74.83 0.52 12 0.15 -87.00 12417.00 10870 20241014 -40.11 5950 20250409 9.41 7830 -16.86 20250120 5950 9.41 20250409 10870 -40.11 20241014 5950 9.41 20250409 1.55 Y 046890 500 291 억 5295350 N N 4100 N 00 N
11 20250417 150504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6490 80 2 1.25 538268465 83023 130.79 6470 6540 6380 8330 4490 6410 6483.37 9.08 0 20317 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3784 -74.60 0.52 12 0.14 -87.00 12417.00 10870 20241014 -40.29 5950 20250409 9.08 7830 -17.11 20250120 5950 9.08 20250409 10870 -40.29 20241014 5950 9.08 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
12 20250417 140507 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6490 80 2 1.25 478494925 73810 116.28 6470 6540 6380 8330 4490 6410 6482.79 9.08 0 19917 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3784 -74.60 0.52 12 0.13 -87.00 12417.00 10870 20241014 -40.29 5950 20250409 9.08 7830 -17.11 20250120 5950 9.08 20250409 10870 -40.29 20241014 5950 9.08 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N

1
046890/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,560543,58305400,3593080630,373737614000,0.96
20250415,563522,58305400,3657257780,378402046000,0.97
20250414,578175,58305400,3711883500,374320668000,0.99
20250411,602447,58305400,3831562920,370822344000,1.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 560543 58305400 3593080630 373737614000 0.96
3 20250415 563522 58305400 3657257780 378402046000 0.97
4 20250414 578175 58305400 3711883500 374320668000 0.99
5 20250411 602447 58305400 3831562920 370822344000 1.03