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
051500/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,23250,23700,23700,23000,15436,357360350,00,0.00,N,5,-250,
20250417,23500,23100,23650,22950,44641,1047048475,00,0.00,N,2,500,
20250416,23000,23000,23400,22800,34463,796185925,00,0.00,N,3,0,
20250415,23000,22100,23100,21400,40056,911497150,00,0.00,N,2,1000,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 23250 23700 23700 23000 15436 357360350 00 0.00 N 5 -250
3 20250417 23500 23100 23650 22950 44641 1047048475 00 0.00 N 2 500
4 20250416 23000 23000 23400 22800 34463 796185925 00 0.00 N 3 0
5 20250415 23000 22100 23100 21400 40056 911497150 00 0.00 N 2 1000

618
051500/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191600,357313850,23250,23250,23250,23250,681
20250418,191500,357313850,23250,23250,23250,23250,0
20250418,191400,357313850,23250,23250,23250,23250,0
20250418,191300,357313850,23250,23250,23250,23250,0
20250418,191200,357313850,23250,23250,23250,23250,0
20250418,191100,357313850,23250,23250,23250,23250,0
20250418,191000,357313850,23250,23250,23250,23250,0
20250418,190900,357313850,23250,23250,23250,23250,0
20250418,190800,357313850,23250,23250,23250,23250,0
20250418,190700,357313850,23250,23250,23250,23250,0
20250418,190600,357313850,23250,23250,23250,23250,0
20250418,190500,357313850,23250,23250,23250,23250,0
20250418,190400,357313850,23250,23250,23250,23250,0
20250418,190300,357313850,23250,23250,23250,23250,0
20250418,190200,357313850,23250,23250,23250,23250,0
20250418,190100,357313850,23250,23250,23250,23250,0
20250418,190000,357313850,23250,23250,23250,23250,0
20250418,185900,357313850,23250,23250,23250,23250,0
20250418,185800,357313850,23250,23250,23250,23250,0
20250418,185700,357313850,23250,23250,23250,23250,0
20250418,185600,357313850,23250,23250,23250,23250,0
20250418,185500,357313850,23250,23250,23250,23250,0
20250418,185400,357313850,23250,23250,23250,23250,0
20250418,185300,357313850,23250,23250,23250,23250,0
20250418,185200,357313850,23250,23250,23250,23250,0
20250418,185100,357313850,23250,23250,23250,23250,0
20250418,185000,357313850,23250,23250,23250,23250,0
20250418,184900,357313850,23250,23250,23250,23250,0
20250418,184800,357313850,23250,23250,23250,23250,0
20250418,184700,357313850,23250,23250,23250,23250,0
20250418,184600,357313850,23250,23250,23250,23250,681
20250418,184500,357313850,23250,23250,23250,23250,0
20250418,184400,357313850,23250,23250,23250,23250,0
20250418,184300,357313850,23250,23250,23250,23250,0
20250418,184200,357313850,23250,23250,23250,23250,0
20250418,184100,357313850,23250,23250,23250,23250,0
20250418,184000,357313850,23250,23250,23250,23250,0
20250418,183900,357313850,23250,23250,23250,23250,0
20250418,183800,357313850,23250,23250,23250,23250,0
20250418,183700,357313850,23250,23250,23250,23250,0
20250418,183600,357313850,23250,23250,23250,23250,0
20250418,183500,357313850,23250,23250,23250,23250,0
20250418,183400,357313850,23250,23250,23250,23250,0
20250418,183300,357313850,23250,23250,23250,23250,0
20250418,183200,357313850,23250,23250,23250,23250,0
20250418,183100,357313850,23250,23250,23250,23250,0
20250418,183000,357313850,23250,23250,23250,23250,0
20250418,182900,357313850,23250,23250,23250,23250,0
20250418,182800,357313850,23250,23250,23250,23250,0
20250418,182700,357313850,23250,23250,23250,23250,0
20250418,182600,357313850,23250,23250,23250,23250,0
20250418,182500,357313850,23250,23250,23250,23250,0
20250418,182400,357313850,23250,23250,23250,23250,0
20250418,182300,357313850,23250,23250,23250,23250,0
20250418,182200,357313850,23250,23250,23250,23250,0
20250418,182100,357313850,23250,23250,23250,23250,0
20250418,182000,357313850,23250,23250,23250,23250,0
20250418,181900,357313850,23250,23250,23250,23250,0
20250418,181800,357313850,23250,23250,23250,23250,0
20250418,181700,357313850,23250,23250,23250,23250,0
20250418,181600,357313850,23250,23250,23250,23250,681
20250418,181500,357313850,23250,23250,23250,23250,0
20250418,181400,357313850,23250,23250,23250,23250,0
20250418,181300,357313850,23250,23250,23250,23250,0
20250418,181200,357313850,23250,23250,23250,23250,0
20250418,181100,357313850,23250,23250,23250,23250,0
20250418,181000,357313850,23250,23250,23250,23250,0
20250418,180900,357313850,23250,23250,23250,23250,0
20250418,180800,357313850,23250,23250,23250,23250,0
20250418,180700,357313850,23250,23250,23250,23250,0
20250418,180600,357313850,23250,23250,23250,23250,0
20250418,180500,357313850,23250,23250,23250,23250,0
20250418,180400,357313850,23250,23250,23250,23250,0
20250418,180300,357313850,23250,23250,23250,23250,0
20250418,180200,357313850,23250,23250,23250,23250,0
20250418,180100,357313850,23250,23250,23250,23250,0
20250418,180000,357313850,23250,23250,23250,23250,0
20250418,175900,357313850,23250,23250,23250,23250,0
20250418,175800,357313850,23250,23250,23250,23250,0
20250418,175700,357313850,23250,23250,23250,23250,0
20250418,175600,357313850,23250,23250,23250,23250,0
20250418,175500,357313850,23250,23250,23250,23250,0
20250418,175400,357313850,23250,23250,23250,23250,0
20250418,175300,357313850,23250,23250,23250,23250,0
20250418,175200,357313850,23250,23250,23250,23250,0
20250418,175100,357313850,23250,23250,23250,23250,0
20250418,175000,357313850,23250,23250,23250,23250,0
20250418,174900,357313850,23250,23250,23250,23250,0
20250418,174800,357313850,23250,23250,23250,23250,0
20250418,174700,357313850,23250,23250,23250,23250,0
20250418,174600,357313850,23250,23250,23250,23250,681
20250418,174500,357313850,23250,23250,23250,23250,0
20250418,174400,357313850,23250,23250,23250,23250,0
20250418,174300,357313850,23250,23250,23250,23250,0
20250418,174200,357313850,23250,23250,23250,23250,0
20250418,174100,357313850,23250,23250,23250,23250,0
20250418,174000,357313850,23250,23250,23250,23250,0
20250418,173900,357313850,23250,23250,23250,23250,0
20250418,173800,357313850,23250,23250,23250,23250,0
20250418,173700,357313850,23250,23250,23250,23250,0
20250418,173600,357313850,23250,23250,23250,23250,0
20250418,173500,357313850,23250,23250,23250,23250,0
20250418,173400,357313850,23250,23250,23250,23250,0
20250418,173300,357313850,23250,23250,23250,23250,0
20250418,173200,357313850,23250,23250,23250,23250,0
20250418,173100,357313850,23250,23250,23250,23250,0
20250418,173000,357313850,23250,23250,23250,23250,0
20250418,172900,357313850,23250,23250,23250,23250,0
20250418,172800,357313850,23250,23250,23250,23250,0
20250418,172700,357313850,23250,23250,23250,23250,0
20250418,172600,357313850,23250,23250,23250,23250,0
20250418,172500,357313850,23250,23250,23250,23250,0
20250418,172400,357313850,23250,23250,23250,23250,0
20250418,172300,357313850,23250,23250,23250,23250,0
20250418,172200,357313850,23250,23250,23250,23250,0
20250418,172100,357313850,23250,23250,23250,23250,0
20250418,172000,357313850,23250,23250,23250,23250,0
20250418,171900,357313850,23250,23250,23250,23250,0
20250418,171800,357313850,23250,23250,23250,23250,0
20250418,171700,357313850,23250,23250,23250,23250,0
20250418,171600,357313850,23250,23250,23250,23250,681
20250418,171500,357313850,23250,23250,23250,23250,0
20250418,171400,357313850,23250,23250,23250,23250,0
20250418,171300,357313850,23250,23250,23250,23250,0
20250418,171200,357313850,23250,23250,23250,23250,0
20250418,171100,357313850,23250,23250,23250,23250,0
20250418,171000,357313850,23250,23250,23250,23250,0
20250418,170900,357313850,23250,23250,23250,23250,0
20250418,170800,357313850,23250,23250,23250,23250,0
20250418,170700,357313850,23250,23250,23250,23250,0
20250418,170600,357313850,23250,23250,23250,23250,0
20250418,170500,357313850,23250,23250,23250,23250,0
20250418,170400,357313850,23250,23250,23250,23250,0
20250418,170300,357313850,23250,23250,23250,23250,0
20250418,170200,357313850,23250,23250,23250,23250,0
20250418,170100,357313850,23250,23250,23250,23250,0
20250418,170000,357313850,23250,23250,23250,23250,0
20250418,165900,357313850,23250,23250,23250,23250,0
20250418,165800,357313850,23250,23250,23250,23250,0
20250418,165700,357313850,23250,23250,23250,23250,0
20250418,165600,357313850,23250,23250,23250,23250,0
20250418,165500,357313850,23250,23250,23250,23250,0
20250418,165400,357313850,23250,23250,23250,23250,0
20250418,165300,357313850,23250,23250,23250,23250,0
20250418,165200,357313850,23250,23250,23250,23250,0
20250418,165100,357313850,23250,23250,23250,23250,0
20250418,165000,357313850,23250,23250,23250,23250,0
20250418,164900,357313850,23250,23250,23250,23250,0
20250418,164800,357313850,23250,23250,23250,23250,0
20250418,164700,357313850,23250,23250,23250,23250,0
20250418,164600,357313850,23250,23250,23250,23250,681
20250418,164500,357313850,23250,23250,23250,23250,0
20250418,164400,357313850,23250,23250,23250,23250,0
20250418,164300,357313850,23250,23250,23250,23250,0
20250418,164200,357313850,23250,23250,23250,23250,0
20250418,164100,357313850,23250,23250,23250,23250,0
20250418,164000,357313850,23250,23250,23250,23250,0
20250418,163900,357313850,23250,23250,23250,23250,0
20250418,163800,357313850,23250,23250,23250,23250,0
20250418,163700,357313850,23250,23250,23250,23250,0
20250418,163600,357313850,23250,23250,23250,23250,0
20250418,163500,357313850,23250,23250,23250,23250,0
20250418,163400,357313850,23250,23250,23250,23250,0
20250418,163300,357313850,23250,23250,23250,23250,0
20250418,163200,357313850,23250,23250,23250,23250,0
20250418,163100,357313850,23250,23250,23250,23250,0
20250418,163000,357313850,23250,23250,23250,23250,0
20250418,162900,357313850,23250,23250,23250,23250,0
20250418,162800,357313850,23250,23250,23250,23250,0
20250418,162700,357313850,23250,23250,23250,23250,0
20250418,162600,357313850,23250,23250,23250,23250,0
20250418,162500,357313850,23250,23250,23250,23250,0
20250418,162400,357313850,23250,23250,23250,23250,0
20250418,162300,357313850,23250,23250,23250,23250,0
20250418,162200,357313850,23250,23250,23250,23250,0
20250418,162100,357313850,23250,23250,23250,23250,0
20250418,162000,357313850,23250,23250,23250,23250,0
20250418,161900,357313850,23250,23250,23250,23250,0
20250418,161800,357313850,23250,23250,23250,23250,0
20250418,161700,357313850,23250,23250,23250,23250,0
20250418,161600,357313850,23250,23250,23250,23250,681
20250418,161500,357313850,23250,23250,23250,23250,0
20250418,161400,357313850,23250,23250,23250,23250,0
20250418,161300,357313850,23250,23250,23250,23250,0
20250418,161200,357313850,23250,23250,23250,23250,0
20250418,161100,357313850,23250,23250,23250,23250,0
20250418,161000,357313850,23250,23250,23250,23250,0
20250418,160900,357313850,23250,23250,23250,23250,0
20250418,160800,357313850,23250,23250,23250,23250,0
20250418,160700,357313850,23250,23250,23250,23250,0
20250418,160600,357313850,23250,23250,23250,23250,0
20250418,160500,357313850,23250,23250,23250,23250,0
20250418,160400,357313850,23250,23250,23250,23250,0
20250418,160300,357313850,23250,23250,23250,23250,0
20250418,160200,357313850,23250,23250,23250,23250,0
20250418,160100,357313850,23250,23250,23250,23250,0
20250418,160000,357313850,23250,23250,23250,23250,0
20250418,155900,357313850,23250,23250,23250,23250,0
20250418,155800,357313850,23250,23250,23250,23250,0
20250418,155700,357313850,23250,23250,23250,23250,0
20250418,155600,357313850,23250,23250,23250,23250,0
20250418,155500,357313850,23250,23250,23250,23250,0
20250418,155400,357313850,23250,23250,23250,23250,0
20250418,155300,357313850,23250,23250,23250,23250,0
20250418,155200,357313850,23250,23250,23250,23250,0
20250418,155100,357313850,23250,23250,23250,23250,0
20250418,155000,357313850,23250,23250,23250,23250,0
20250418,154900,357313850,23250,23250,23250,23250,0
20250418,154800,357313850,23250,23250,23250,23250,0
20250418,154700,357313850,23250,23250,23250,23250,0
20250418,154600,357313850,23250,23250,23250,23250,681
20250418,154500,357313850,23250,23250,23250,23250,0
20250418,154400,357313850,23250,23250,23250,23250,0
20250418,154300,357313850,23250,23250,23250,23250,0
20250418,154200,357313850,23250,23250,23250,23250,0
20250418,154100,357313850,23250,23250,23250,23250,0
20250418,154000,357313850,23250,23250,23250,23250,0
20250418,153900,357313850,23250,23250,23250,23250,0
20250418,153800,357313850,23250,23250,23250,23250,0
20250418,153700,357313850,23250,23250,23250,23250,0
20250418,153600,357313850,23250,23250,23250,23250,0
20250418,153500,357313850,23250,23250,23250,23250,0
20250418,153400,357313850,23250,23250,23250,23250,0
20250418,153300,357313850,23250,23250,23250,23250,0
20250418,153200,357313850,23250,23250,23250,23250,0
20250418,153100,357313850,23250,23250,23250,23250,0
20250418,153000,357313850,23250,23250,23250,23250,681
20250418,152900,341480600,23050,23050,23050,23050,0
20250418,152800,341480600,23050,23050,23050,23050,0
20250418,152700,341480600,23050,23050,23050,23050,0
20250418,152600,341480600,23050,23050,23050,23050,0
20250418,152500,341480600,23050,23050,23050,23050,0
20250418,152400,341480600,23050,23050,23050,23050,0
20250418,152300,341480600,23050,23050,23050,23050,0
20250418,152200,341480600,23050,23050,23050,23050,0
20250418,152100,341480600,23050,23050,23050,23050,0
20250418,152000,341480600,23050,23050,23050,23050,0
20250418,151900,341480600,23050,23050,23050,23050,359
20250418,151800,333205650,23050,23100,23100,23050,300
20250418,151700,326278850,23100,23100,23100,23100,0
20250418,151600,326278850,23100,23100,23100,23100,0
20250418,151500,326278850,23100,23100,23100,23100,0
20250418,151400,326278850,23100,23100,23100,23100,0
20250418,151300,326278850,23100,23100,23100,23100,0
20250418,151200,326278850,23100,23150,23150,23100,24
20250418,151100,325723500,23150,23150,23150,23150,22
20250418,151000,325214200,23100,23100,23100,23100,35
20250418,150900,324405700,23150,23150,23150,23150,0
20250418,150800,324405700,23150,23150,23150,23150,5
20250418,150700,324289950,23150,23150,23150,23150,0
20250418,150600,324289950,23150,23150,23150,23150,5
20250418,150500,324174200,23150,23150,23200,23150,41
20250418,150400,323224550,23200,23200,23200,23200,26
20250418,150300,322621350,23250,23250,23250,23250,6
20250418,150200,322481850,23300,23150,23300,23150,275
20250418,150100,316100550,23100,23100,23100,23100,0
20250418,150000,316100550,23100,23200,23200,23100,227
20250418,145900,310856750,23200,23200,23200,23200,3
20250418,145800,310787150,23200,23200,23200,23200,0
20250418,145700,310787150,23200,23200,23200,23200,0
20250418,145600,310787150,23200,23200,23200,23200,101
20250418,145500,308443950,23200,23200,23200,23200,0
20250418,145400,308443950,23200,23200,23200,23200,1
20250418,145300,308420750,23050,23050,23050,23050,0
20250418,145200,308420750,23050,23050,23050,23050,0
20250418,145100,308420750,23050,23050,23050,23050,1
20250418,145000,308397700,23100,23100,23100,23100,50
20250418,144900,307242700,23050,23050,23050,23050,0
20250418,144800,307242700,23050,23050,23050,23050,0
20250418,144700,307242700,23050,23050,23050,23050,1
20250418,144600,307219650,23100,23100,23100,23100,7
20250418,144500,307057950,23050,23050,23050,23050,0
20250418,144400,307057950,23050,23050,23050,23050,0
20250418,144300,307057950,23050,23050,23050,23050,0
20250418,144200,307057950,23050,23050,23050,23050,0
20250418,144100,307057950,23050,23050,23050,23050,0
20250418,144000,307057950,23050,23050,23050,23050,0
20250418,143900,307057950,23050,23050,23050,23050,0
20250418,143800,307057950,23050,23050,23050,23050,10
20250418,143700,306827450,23050,23050,23050,23050,30
20250418,143600,306135950,23050,23050,23050,23050,50
20250418,143500,304983450,23100,23100,23100,23100,0
20250418,143400,304983450,23100,23100,23100,23100,300
20250418,143300,298053450,23100,23100,23100,23100,1
20250418,143200,298030350,23050,23050,23050,23050,0
20250418,143100,298030350,23050,23100,23100,23050,1376
20250418,143000,266252850,23150,23150,23150,23150,0
20250418,142900,266252850,23150,23150,23150,23150,0
20250418,142800,266252850,23150,23150,23150,23150,0
20250418,142700,266252850,23150,23150,23150,23150,1
20250418,142600,266229700,23150,23150,23150,23150,0
20250418,142500,266229700,23150,23150,23150,23150,0
20250418,142400,266229700,23150,23150,23150,23150,10
20250418,142300,265998200,23150,23150,23150,23150,0
20250418,142200,265998200,23150,23150,23150,23150,0
20250418,142100,265998200,23150,23150,23150,23150,2
20250418,142000,265951900,23150,23150,23150,23150,0
20250418,141900,265951900,23150,23150,23150,23150,0
20250418,141800,265951900,23150,23150,23150,23150,0
20250418,141700,265951900,23150,23150,23150,23150,1
20250418,141600,265928750,23150,23150,23150,23150,1
20250418,141500,265905600,23150,23150,23150,23150,0
20250418,141400,265905600,23150,23150,23150,23150,7
20250418,141300,265743550,23150,23150,23150,23150,43
20250418,141200,264748100,23250,23250,23250,23250,0
20250418,141100,264748100,23250,23250,23250,23250,0
20250418,141000,264748100,23250,23200,23250,23200,40
20250418,140900,263820000,23200,23200,23200,23200,0
20250418,140800,263820000,23200,23200,23200,23100,80
20250418,140700,261970000,23150,23150,23150,23150,0
20250418,140600,261970000,23150,23150,23150,23150,0
20250418,140500,261970000,23150,23150,23150,23150,0
20250418,140400,261970000,23150,23150,23150,23150,0
20250418,140300,261970000,23150,23150,23150,23150,0
20250418,140200,261970000,23150,23150,23150,23150,10
20250418,140100,261738500,23150,23150,23150,23150,5
20250418,140000,261622750,23100,23100,23100,23100,0
20250418,135900,261622750,23100,23100,23100,23100,0
20250418,135800,261622750,23100,23100,23100,23100,0
20250418,135700,261622750,23100,23100,23100,23100,0
20250418,135600,261622750,23100,23100,23100,23100,0
20250418,135500,261622750,23100,23100,23100,23100,1
20250418,135400,261599650,23100,23100,23100,23100,0
20250418,135300,261599650,23100,23100,23100,23100,47
20250418,135200,260513950,23100,23100,23100,23100,0
20250418,135100,260513950,23100,23100,23100,23100,0
20250418,135000,260513950,23100,23100,23100,23100,0
20250418,134900,260513950,23100,23100,23100,23100,6
20250418,134800,260375350,23100,23100,23100,23100,109
20250418,134700,257857450,23100,23100,23100,23100,1
20250418,134600,257834350,23100,23100,23100,23100,0
20250418,134500,257834350,23100,23100,23100,23100,10
20250418,134400,257603350,23100,23100,23100,23100,0
20250418,134300,257603350,23100,23100,23100,23100,7
20250418,134200,257441650,23100,23100,23100,23100,0
20250418,134100,257441650,23100,23100,23100,23100,1
20250418,134000,257418550,23100,23100,23100,23100,0
20250418,133900,257418550,23100,23100,23100,23100,2
20250418,133800,257372350,23050,23050,23050,23050,0
20250418,133700,257372350,23050,23050,23050,23050,0
20250418,133600,257372350,23050,23050,23050,23050,0
20250418,133500,257372350,23050,23050,23050,23050,4
20250418,133400,257280150,23100,23100,23100,23100,10
20250418,133300,257049150,23100,23100,23100,23100,0
20250418,133200,257049150,23100,23100,23100,23100,82
20250418,133100,255154950,23100,23100,23100,23100,68
20250418,133000,253584150,23050,23050,23050,23050,2
20250418,132900,253538050,23100,23100,23100,23100,0
20250418,132800,253538050,23100,23100,23100,23100,0
20250418,132700,253538050,23100,23100,23100,23100,0
20250418,132600,253538050,23100,23100,23100,23100,24
20250418,132500,252983650,23100,23100,23100,23100,0
20250418,132400,252983650,23100,23100,23100,23100,0
20250418,132300,252983650,23100,23100,23100,23100,0
20250418,132200,252983650,23100,23100,23100,23100,0
20250418,132100,252983650,23100,23100,23100,23100,0
20250418,132000,252983650,23100,23100,23100,23100,13
20250418,131900,252683350,23100,23100,23100,23100,0
20250418,131800,252683350,23100,23100,23100,23100,1
20250418,131700,252660250,23100,23100,23100,23100,0
20250418,131600,252660250,23100,23100,23100,23100,1
20250418,131500,252637150,23100,23100,23100,23100,0
20250418,131400,252637150,23100,23100,23100,23100,0
20250418,131300,252637150,23100,23100,23100,23100,0
20250418,131200,252637150,23100,23100,23100,23100,0
20250418,131100,252637150,23100,23100,23100,23100,0
20250418,131000,252637150,23100,23100,23100,23100,0
20250418,130900,252637150,23100,23100,23100,23100,0
20250418,130800,252637150,23100,23100,23100,23100,10
20250418,130700,252406150,23100,23100,23100,23100,0
20250418,130600,252406150,23100,23100,23100,23100,0
20250418,130500,252406150,23100,23100,23100,23100,10
20250418,130400,252175150,23100,23100,23100,23100,0
20250418,130300,252175150,23100,23100,23100,23100,0
20250418,130200,252175150,23100,23100,23100,23100,0
20250418,130100,252175150,23100,23100,23100,23100,0
20250418,130000,252175150,23100,23100,23100,23100,0
20250418,125900,252175150,23100,23100,23100,23100,51
20250418,125800,250997050,23150,23150,23150,23150,0
20250418,125700,250997050,23150,23150,23150,23150,0
20250418,125600,250997050,23150,23150,23150,23150,0
20250418,125500,250997050,23150,23150,23150,23150,0
20250418,125400,250997050,23150,23150,23150,23150,40
20250418,125300,250071050,23100,23100,23100,23100,0
20250418,125200,250071050,23100,23100,23100,23100,0
20250418,125100,250071050,23100,23100,23100,23100,0
20250418,125000,250071050,23100,23100,23100,23100,0
20250418,124900,250071050,23100,23100,23100,23100,50
20250418,124800,248916050,23100,23100,23100,23100,0
20250418,124700,248916050,23100,23100,23100,23100,0
20250418,124600,248916050,23100,23100,23100,23100,0
20250418,124500,248916050,23100,23050,23100,23050,44
20250418,124400,247900950,23100,23100,23100,23100,0
20250418,124300,247900950,23100,23100,23100,23100,0
20250418,124200,247900950,23100,23100,23100,23100,0
20250418,124100,247900950,23100,23100,23100,23100,0
20250418,124000,247900950,23100,23100,23100,23100,0
20250418,123900,247900950,23100,23100,23100,23100,0
20250418,123800,247900950,23100,23100,23100,23100,0
20250418,123700,247900950,23100,23100,23100,23100,5
20250418,123600,247785450,23100,23100,23100,23100,6
20250418,123500,247646850,23100,23100,23100,23100,0
20250418,123400,247646850,23100,23100,23100,23100,0
20250418,123300,247646850,23100,23100,23100,23100,6
20250418,123200,247508250,23200,23200,23200,23200,0
20250418,123100,247508250,23200,23200,23200,23200,5
20250418,123000,247392250,23100,23100,23100,23100,0
20250418,122900,247392250,23100,23100,23100,23100,66
20250418,122800,245867650,23150,23150,23150,23150,0
20250418,122700,245867650,23150,23150,23150,23150,5
20250418,122600,245751900,23100,23100,23100,23100,92
20250418,122500,243626700,23100,23100,23100,23100,5
20250418,122400,243511200,23100,23100,23100,23100,0
20250418,122300,243511200,23100,23100,23100,23100,0
20250418,122200,243511200,23100,23100,23100,23100,17
20250418,122100,243118500,23200,23200,23200,23200,0
20250418,122000,243118500,23200,23200,23200,23200,0
20250418,121900,243118500,23200,23200,23200,23200,0
20250418,121800,243118500,23200,23200,23200,23200,0
20250418,121700,243118500,23200,23200,23200,23200,0
20250418,121600,243118500,23200,23200,23200,23200,0
20250418,121500,243118500,23200,23200,23200,23200,1
20250418,121400,243095300,23200,23200,23200,23200,20
20250418,121300,242631300,23200,23050,23200,23050,23
20250418,121200,242101000,23100,23100,23100,23100,116
20250418,121100,239421400,23050,23100,23100,23050,10
20250418,121000,239190600,23100,23100,23100,23100,25
20250418,120900,238613100,23100,23100,23100,23100,12
20250418,120800,238335900,23100,23100,23100,23100,2
20250418,120700,238289700,23100,23100,23100,23100,7
20250418,120600,238128000,23100,23100,23100,23050,362
20250418,120500,229783450,23100,23100,23100,23100,1
20250418,120400,229760350,23050,23050,23050,23050,0
20250418,120300,229760350,23050,23050,23050,23050,0
20250418,120200,229760350,23050,23050,23050,23050,0
20250418,120100,229760350,23050,23050,23050,23050,0
20250418,120000,229760350,23050,23050,23050,23050,0
20250418,115900,229760350,23050,23050,23050,23050,200
20250418,115800,225150350,23050,23050,23050,23050,1
20250418,115700,225127300,23050,23050,23050,23050,0
20250418,115600,225127300,23050,23100,23100,23050,54
20250418,115500,223880900,23050,23050,23050,23050,1
20250418,115400,223857850,23100,23100,23100,23100,0
20250418,115300,223857850,23100,23100,23100,23100,0
20250418,115200,223857850,23100,23100,23100,23100,4
20250418,115100,223765450,23100,23100,23100,23100,2
20250418,115000,223719250,23100,23100,23100,23100,80
20250418,114900,221871250,23100,23100,23100,23100,0
20250418,114800,221871250,23100,23100,23100,23100,0
20250418,114700,221871250,23100,23100,23100,23100,0
20250418,114600,221871250,23100,23100,23100,23100,0
20250418,114500,221871250,23100,23100,23100,23100,0
20250418,114400,221871250,23100,23100,23100,23100,2
20250418,114300,221825050,23100,23100,23100,23100,0
20250418,114200,221825050,23100,23100,23100,23100,0
20250418,114100,221825050,23100,23100,23100,23100,0
20250418,114000,221825050,23100,23100,23100,23100,0
20250418,113900,221825050,23100,23100,23100,23100,0
20250418,113800,221825050,23100,23100,23100,23100,0
20250418,113700,221825050,23100,23100,23100,23100,0
20250418,113600,221825050,23100,23100,23100,23100,21
20250418,113500,221339950,23100,23100,23100,23100,0
20250418,113400,221339950,23100,23100,23100,23100,0
20250418,113300,221339950,23100,23100,23100,23100,113
20250418,113200,218729650,23250,23250,23250,23250,0
20250418,113100,218729650,23250,23250,23250,23250,0
20250418,113000,218729650,23250,23250,23250,23250,0
20250418,112900,218729650,23250,23250,23250,23250,0
20250418,112800,218729650,23250,23250,23250,23250,0
20250418,112700,218729650,23250,23250,23250,23250,0
20250418,112600,218729650,23250,23250,23250,23250,1
20250418,112500,218706400,23100,23100,23100,23100,0
20250418,112400,218706400,23100,23100,23100,23100,0
20250418,112300,218706400,23100,23100,23100,23100,0
20250418,112200,218706400,23100,23100,23100,23100,0
20250418,112100,218706400,23100,23100,23100,23100,222
20250418,112000,213578200,23100,23100,23100,23100,59
20250418,111900,212215300,23100,23100,23100,23100,0
20250418,111800,212215300,23100,23100,23100,23100,0
20250418,111700,212215300,23100,23100,23100,23100,0
20250418,111600,212215300,23100,23100,23100,23100,0
20250418,111500,212215300,23100,23150,23150,23100,18
20250418,111400,211798650,23200,23200,23200,23200,10
20250418,111300,211566650,23200,23200,23200,23200,0
20250418,111200,211566650,23200,23200,23200,23200,143
20250418,111100,208249050,23200,23200,23200,23200,0
20250418,111000,208249050,23200,23200,23200,23200,0
20250418,110900,208249050,23200,23200,23200,23200,0
20250418,110800,208249050,23200,23200,23200,23200,0
20250418,110700,208249050,23200,23250,23250,23200,17
20250418,110600,207854300,23300,23300,23300,23300,1
20250418,110500,207831000,23300,23300,23300,23300,3
20250418,110400,207761100,23300,23300,23300,23300,16
20250418,110300,207388300,23250,23250,23250,23250,0
20250418,110200,207388300,23250,23250,23250,23250,10
20250418,110100,207155800,23250,23300,23300,23250,79
20250418,110000,205319000,23250,23250,23250,23250,9
20250418,105900,205109750,23300,23300,23300,23300,10
20250418,105800,204876750,23300,23250,23300,23250,3
20250418,105700,204806950,23250,23250,23250,23250,0
20250418,105600,204806950,23250,23250,23250,23250,3
20250418,105500,204737200,23250,23250,23250,23250,2
20250418,105400,204690700,23250,23250,23250,23250,50
20250418,105300,203528200,23250,23250,23250,23250,0
20250418,105200,203528200,23250,23200,23250,23150,543
20250418,105100,190908250,23250,23250,23250,23250,300
20250418,105000,183933250,23200,23200,23200,23200,0
20250418,104900,183933250,23200,23200,23200,23200,50
20250418,104800,182773250,23200,23200,23200,23200,56
20250418,104700,181474050,23150,23100,23150,23100,56
20250418,104600,180177850,23150,23150,23150,23150,0
20250418,104500,180177850,23150,23150,23150,23150,0
20250418,104400,180177850,23150,23150,23175,23150,31
20250418,104300,179459950,23150,23150,23150,23150,1
20250418,104200,179436800,23100,23100,23100,23100,0
20250418,104100,179436800,23100,23100,23100,23100,0
20250418,104000,179436800,23100,23100,23100,23100,0
20250418,103900,179436800,23100,23100,23100,23100,0
20250418,103800,179436800,23100,23100,23100,23100,0
20250418,103700,179436800,23100,23100,23100,23100,215
20250418,103600,174470300,23050,23050,23050,23050,2
20250418,103500,174424200,23000,23000,23000,23000,0
20250418,103400,174424200,23000,23000,23000,23000,49
20250418,103300,173297200,23050,23050,23050,23050,30
20250418,103200,172605700,23050,23050,23050,23050,201
20250418,103100,167972650,23050,23050,23050,23050,12
20250418,103000,167696050,23000,23000,23000,23000,0
20250418,102900,167696050,23000,23000,23000,23000,0
20250418,102800,167696050,23000,23000,23000,23000,4
20250418,102700,167604050,23050,23050,23050,23050,0
20250418,102600,167604050,23050,23050,23050,23050,8
20250418,102500,167419650,23000,23050,23050,23000,6
20250418,102400,167281450,23050,23050,23050,23050,40
20250418,102300,166359450,23000,23050,23050,23000,31
20250418,102200,165645450,23050,23050,23050,23050,490
20250418,102100,154350950,23000,23050,23050,23000,231
20250418,102000,149029750,23100,23100,23100,23100,0
20250418,101900,149029750,23100,23100,23100,23100,0
20250418,101800,149029750,23100,23100,23100,23100,0
20250418,101700,149029750,23100,23100,23100,23100,0
20250418,101600,149029750,23100,23100,23100,23100,0
20250418,101500,149029750,23100,23100,23100,23100,3
20250418,101400,148960450,23050,23050,23050,23050,11
20250418,101300,148706900,23050,23050,23050,23050,4
20250418,101200,148614700,23050,23050,23050,23050,78
20250418,101100,146816800,23150,23150,23150,23150,0
20250418,101000,146816800,23150,23150,23150,23150,1
20250418,100900,146793650,23050,23050,23050,23050,383
20250418,100800,137965500,23050,23100,23100,23050,1008
20250418,100700,114700350,23100,23100,23100,23100,0
20250418,100600,114700350,23100,23100,23100,23100,0
20250418,100500,114700350,23100,23100,23100,23100,0
20250418,100400,114700350,23100,23150,23150,23100,2
20250418,100300,114654100,23150,23150,23150,23150,0
20250418,100200,114654100,23150,23150,23150,23150,0
20250418,100100,114654100,23150,23150,23150,23150,0
20250418,100000,114654100,23150,23300,23300,23150,114
20250418,095900,112014850,23100,23100,23100,23100,0
20250418,095800,112014850,23100,23100,23100,23100,0
20250418,095700,112014850,23100,23100,23100,23100,0
20250418,095600,112014850,23100,23100,23100,23100,0
20250418,095500,112014850,23100,23150,23150,23100,75
20250418,095400,110280800,23200,23200,23200,23200,0
20250418,095300,110280800,23200,23250,23250,23200,100
20250418,095200,107959750,23200,23200,23200,23200,62
20250418,095100,106521350,23200,23200,23200,23200,5
20250418,095000,106405350,23200,23200,23200,23200,0
20250418,094900,106405350,23200,23200,23200,23200,5
20250418,094800,106289350,23200,23200,23200,23200,1
20250418,094700,106266150,23200,23200,23200,23150,443
20250418,094600,96009525,23175,23175,23175,23175,5
20250418,094500,95893650,23200,23200,23200,23200,11
20250418,094400,95638450,23150,23150,23150,23150,5
20250418,094300,95522700,23150,23150,23150,23150,5
20250418,094200,95406950,23150,23150,23150,23150,0
20250418,094100,95406950,23150,23150,23150,23150,5
20250418,094000,95291200,23200,23200,23200,23200,44
20250418,093900,94270400,23100,23100,23100,23100,0
20250418,093800,94270400,23100,23100,23100,23100,41
20250418,093700,93323300,23100,23150,23150,23100,43
20250418,093600,92329700,23200,23200,23200,23200,2
20250418,093500,92283300,23200,23150,23200,23150,62
20250418,093400,90846000,23150,23150,23150,23150,75
20250418,093300,89109750,23150,23150,23150,23150,100
20250418,093200,86794750,23100,23100,23100,23100,8
20250418,093100,86609950,23050,23050,23050,23050,0
20250418,093000,86609950,23050,23100,23100,23050,755
20250418,092900,69170100,23150,23150,23150,23150,110
20250418,092800,66623600,23150,23200,23200,23150,107
20250418,092700,64146500,23150,23150,23150,23150,502
20250418,092600,52525200,23150,23200,23200,23150,45
20250418,092500,51483200,23200,23200,23200,23200,40
20250418,092400,50555200,23200,23200,23200,23200,152
20250418,092300,47028800,23200,23200,23200,23200,28
20250418,092200,46379200,23250,23250,23250,23250,0
20250418,092100,46379200,23250,23250,23250,23250,76
20250418,092000,44612200,23250,23250,23250,23250,30
20250418,091900,43914700,23300,23300,23300,23300,0
20250418,091800,43914700,23300,23250,23300,23200,20
20250418,091700,43449850,23250,23250,23250,23250,15
20250418,091600,43101100,23250,23250,23250,23250,0
20250418,091500,43101100,23250,23250,23250,23250,2
20250418,091400,43054600,23250,23250,23250,23250,0
20250418,091300,43054600,23250,23250,23250,23250,1
20250418,091200,43031350,23250,23250,23250,23250,100
20250418,091100,40706350,23250,23250,23250,23250,727
20250418,091000,23803600,23250,23250,23250,23250,5
20250418,090900,23687350,23250,23350,23350,23250,79
20250418,090800,21846600,23350,23350,23350,23350,50
20250418,090700,20679100,23400,23400,23400,23400,1
20250418,090600,20655700,23400,23400,23400,23400,0
20250418,090500,20655700,23400,23350,23400,23350,194
20250418,090400,16121550,23350,23350,23350,23350,7
20250418,090300,15958100,23350,23350,23350,23350,0
20250418,090200,15958100,23350,23400,23400,23350,372
20250418,090100,7260950,23400,23400,23400,23400,0
20250418,090000,7260950,23400,23700,23700,23400,308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191600 357313850 23250 23250 23250 23250 681
3 20250418 191500 357313850 23250 23250 23250 23250 0
4 20250418 191400 357313850 23250 23250 23250 23250 0
5 20250418 191300 357313850 23250 23250 23250 23250 0
6 20250418 191200 357313850 23250 23250 23250 23250 0
7 20250418 191100 357313850 23250 23250 23250 23250 0
8 20250418 191000 357313850 23250 23250 23250 23250 0
9 20250418 190900 357313850 23250 23250 23250 23250 0
10 20250418 190800 357313850 23250 23250 23250 23250 0
11 20250418 190700 357313850 23250 23250 23250 23250 0
12 20250418 190600 357313850 23250 23250 23250 23250 0
13 20250418 190500 357313850 23250 23250 23250 23250 0
14 20250418 190400 357313850 23250 23250 23250 23250 0
15 20250418 190300 357313850 23250 23250 23250 23250 0
16 20250418 190200 357313850 23250 23250 23250 23250 0
17 20250418 190100 357313850 23250 23250 23250 23250 0
18 20250418 190000 357313850 23250 23250 23250 23250 0
19 20250418 185900 357313850 23250 23250 23250 23250 0
20 20250418 185800 357313850 23250 23250 23250 23250 0
21 20250418 185700 357313850 23250 23250 23250 23250 0
22 20250418 185600 357313850 23250 23250 23250 23250 0
23 20250418 185500 357313850 23250 23250 23250 23250 0
24 20250418 185400 357313850 23250 23250 23250 23250 0
25 20250418 185300 357313850 23250 23250 23250 23250 0
26 20250418 185200 357313850 23250 23250 23250 23250 0
27 20250418 185100 357313850 23250 23250 23250 23250 0
28 20250418 185000 357313850 23250 23250 23250 23250 0
29 20250418 184900 357313850 23250 23250 23250 23250 0
30 20250418 184800 357313850 23250 23250 23250 23250 0
31 20250418 184700 357313850 23250 23250 23250 23250 0
32 20250418 184600 357313850 23250 23250 23250 23250 681
33 20250418 184500 357313850 23250 23250 23250 23250 0
34 20250418 184400 357313850 23250 23250 23250 23250 0
35 20250418 184300 357313850 23250 23250 23250 23250 0
36 20250418 184200 357313850 23250 23250 23250 23250 0
37 20250418 184100 357313850 23250 23250 23250 23250 0
38 20250418 184000 357313850 23250 23250 23250 23250 0
39 20250418 183900 357313850 23250 23250 23250 23250 0
40 20250418 183800 357313850 23250 23250 23250 23250 0
41 20250418 183700 357313850 23250 23250 23250 23250 0
42 20250418 183600 357313850 23250 23250 23250 23250 0
43 20250418 183500 357313850 23250 23250 23250 23250 0
44 20250418 183400 357313850 23250 23250 23250 23250 0
45 20250418 183300 357313850 23250 23250 23250 23250 0
46 20250418 183200 357313850 23250 23250 23250 23250 0
47 20250418 183100 357313850 23250 23250 23250 23250 0
48 20250418 183000 357313850 23250 23250 23250 23250 0
49 20250418 182900 357313850 23250 23250 23250 23250 0
50 20250418 182800 357313850 23250 23250 23250 23250 0
51 20250418 182700 357313850 23250 23250 23250 23250 0
52 20250418 182600 357313850 23250 23250 23250 23250 0
53 20250418 182500 357313850 23250 23250 23250 23250 0
54 20250418 182400 357313850 23250 23250 23250 23250 0
55 20250418 182300 357313850 23250 23250 23250 23250 0
56 20250418 182200 357313850 23250 23250 23250 23250 0
57 20250418 182100 357313850 23250 23250 23250 23250 0
58 20250418 182000 357313850 23250 23250 23250 23250 0
59 20250418 181900 357313850 23250 23250 23250 23250 0
60 20250418 181800 357313850 23250 23250 23250 23250 0
61 20250418 181700 357313850 23250 23250 23250 23250 0
62 20250418 181600 357313850 23250 23250 23250 23250 681
63 20250418 181500 357313850 23250 23250 23250 23250 0
64 20250418 181400 357313850 23250 23250 23250 23250 0
65 20250418 181300 357313850 23250 23250 23250 23250 0
66 20250418 181200 357313850 23250 23250 23250 23250 0
67 20250418 181100 357313850 23250 23250 23250 23250 0
68 20250418 181000 357313850 23250 23250 23250 23250 0
69 20250418 180900 357313850 23250 23250 23250 23250 0
70 20250418 180800 357313850 23250 23250 23250 23250 0
71 20250418 180700 357313850 23250 23250 23250 23250 0
72 20250418 180600 357313850 23250 23250 23250 23250 0
73 20250418 180500 357313850 23250 23250 23250 23250 0
74 20250418 180400 357313850 23250 23250 23250 23250 0
75 20250418 180300 357313850 23250 23250 23250 23250 0
76 20250418 180200 357313850 23250 23250 23250 23250 0
77 20250418 180100 357313850 23250 23250 23250 23250 0
78 20250418 180000 357313850 23250 23250 23250 23250 0
79 20250418 175900 357313850 23250 23250 23250 23250 0
80 20250418 175800 357313850 23250 23250 23250 23250 0
81 20250418 175700 357313850 23250 23250 23250 23250 0
82 20250418 175600 357313850 23250 23250 23250 23250 0
83 20250418 175500 357313850 23250 23250 23250 23250 0
84 20250418 175400 357313850 23250 23250 23250 23250 0
85 20250418 175300 357313850 23250 23250 23250 23250 0
86 20250418 175200 357313850 23250 23250 23250 23250 0
87 20250418 175100 357313850 23250 23250 23250 23250 0
88 20250418 175000 357313850 23250 23250 23250 23250 0
89 20250418 174900 357313850 23250 23250 23250 23250 0
90 20250418 174800 357313850 23250 23250 23250 23250 0
91 20250418 174700 357313850 23250 23250 23250 23250 0
92 20250418 174600 357313850 23250 23250 23250 23250 681
93 20250418 174500 357313850 23250 23250 23250 23250 0
94 20250418 174400 357313850 23250 23250 23250 23250 0
95 20250418 174300 357313850 23250 23250 23250 23250 0
96 20250418 174200 357313850 23250 23250 23250 23250 0
97 20250418 174100 357313850 23250 23250 23250 23250 0
98 20250418 174000 357313850 23250 23250 23250 23250 0
99 20250418 173900 357313850 23250 23250 23250 23250 0
100 20250418 173800 357313850 23250 23250 23250 23250 0
101 20250418 173700 357313850 23250 23250 23250 23250 0
102 20250418 173600 357313850 23250 23250 23250 23250 0
103 20250418 173500 357313850 23250 23250 23250 23250 0
104 20250418 173400 357313850 23250 23250 23250 23250 0
105 20250418 173300 357313850 23250 23250 23250 23250 0
106 20250418 173200 357313850 23250 23250 23250 23250 0
107 20250418 173100 357313850 23250 23250 23250 23250 0
108 20250418 173000 357313850 23250 23250 23250 23250 0
109 20250418 172900 357313850 23250 23250 23250 23250 0
110 20250418 172800 357313850 23250 23250 23250 23250 0
111 20250418 172700 357313850 23250 23250 23250 23250 0
112 20250418 172600 357313850 23250 23250 23250 23250 0
113 20250418 172500 357313850 23250 23250 23250 23250 0
114 20250418 172400 357313850 23250 23250 23250 23250 0
115 20250418 172300 357313850 23250 23250 23250 23250 0
116 20250418 172200 357313850 23250 23250 23250 23250 0
117 20250418 172100 357313850 23250 23250 23250 23250 0
118 20250418 172000 357313850 23250 23250 23250 23250 0
119 20250418 171900 357313850 23250 23250 23250 23250 0
120 20250418 171800 357313850 23250 23250 23250 23250 0
121 20250418 171700 357313850 23250 23250 23250 23250 0
122 20250418 171600 357313850 23250 23250 23250 23250 681
123 20250418 171500 357313850 23250 23250 23250 23250 0
124 20250418 171400 357313850 23250 23250 23250 23250 0
125 20250418 171300 357313850 23250 23250 23250 23250 0
126 20250418 171200 357313850 23250 23250 23250 23250 0
127 20250418 171100 357313850 23250 23250 23250 23250 0
128 20250418 171000 357313850 23250 23250 23250 23250 0
129 20250418 170900 357313850 23250 23250 23250 23250 0
130 20250418 170800 357313850 23250 23250 23250 23250 0
131 20250418 170700 357313850 23250 23250 23250 23250 0
132 20250418 170600 357313850 23250 23250 23250 23250 0
133 20250418 170500 357313850 23250 23250 23250 23250 0
134 20250418 170400 357313850 23250 23250 23250 23250 0
135 20250418 170300 357313850 23250 23250 23250 23250 0
136 20250418 170200 357313850 23250 23250 23250 23250 0
137 20250418 170100 357313850 23250 23250 23250 23250 0
138 20250418 170000 357313850 23250 23250 23250 23250 0
139 20250418 165900 357313850 23250 23250 23250 23250 0
140 20250418 165800 357313850 23250 23250 23250 23250 0
141 20250418 165700 357313850 23250 23250 23250 23250 0
142 20250418 165600 357313850 23250 23250 23250 23250 0
143 20250418 165500 357313850 23250 23250 23250 23250 0
144 20250418 165400 357313850 23250 23250 23250 23250 0
145 20250418 165300 357313850 23250 23250 23250 23250 0
146 20250418 165200 357313850 23250 23250 23250 23250 0
147 20250418 165100 357313850 23250 23250 23250 23250 0
148 20250418 165000 357313850 23250 23250 23250 23250 0
149 20250418 164900 357313850 23250 23250 23250 23250 0
150 20250418 164800 357313850 23250 23250 23250 23250 0
151 20250418 164700 357313850 23250 23250 23250 23250 0
152 20250418 164600 357313850 23250 23250 23250 23250 681
153 20250418 164500 357313850 23250 23250 23250 23250 0
154 20250418 164400 357313850 23250 23250 23250 23250 0
155 20250418 164300 357313850 23250 23250 23250 23250 0
156 20250418 164200 357313850 23250 23250 23250 23250 0
157 20250418 164100 357313850 23250 23250 23250 23250 0
158 20250418 164000 357313850 23250 23250 23250 23250 0
159 20250418 163900 357313850 23250 23250 23250 23250 0
160 20250418 163800 357313850 23250 23250 23250 23250 0
161 20250418 163700 357313850 23250 23250 23250 23250 0
162 20250418 163600 357313850 23250 23250 23250 23250 0
163 20250418 163500 357313850 23250 23250 23250 23250 0
164 20250418 163400 357313850 23250 23250 23250 23250 0
165 20250418 163300 357313850 23250 23250 23250 23250 0
166 20250418 163200 357313850 23250 23250 23250 23250 0
167 20250418 163100 357313850 23250 23250 23250 23250 0
168 20250418 163000 357313850 23250 23250 23250 23250 0
169 20250418 162900 357313850 23250 23250 23250 23250 0
170 20250418 162800 357313850 23250 23250 23250 23250 0
171 20250418 162700 357313850 23250 23250 23250 23250 0
172 20250418 162600 357313850 23250 23250 23250 23250 0
173 20250418 162500 357313850 23250 23250 23250 23250 0
174 20250418 162400 357313850 23250 23250 23250 23250 0
175 20250418 162300 357313850 23250 23250 23250 23250 0
176 20250418 162200 357313850 23250 23250 23250 23250 0
177 20250418 162100 357313850 23250 23250 23250 23250 0
178 20250418 162000 357313850 23250 23250 23250 23250 0
179 20250418 161900 357313850 23250 23250 23250 23250 0
180 20250418 161800 357313850 23250 23250 23250 23250 0
181 20250418 161700 357313850 23250 23250 23250 23250 0
182 20250418 161600 357313850 23250 23250 23250 23250 681
183 20250418 161500 357313850 23250 23250 23250 23250 0
184 20250418 161400 357313850 23250 23250 23250 23250 0
185 20250418 161300 357313850 23250 23250 23250 23250 0
186 20250418 161200 357313850 23250 23250 23250 23250 0
187 20250418 161100 357313850 23250 23250 23250 23250 0
188 20250418 161000 357313850 23250 23250 23250 23250 0
189 20250418 160900 357313850 23250 23250 23250 23250 0
190 20250418 160800 357313850 23250 23250 23250 23250 0
191 20250418 160700 357313850 23250 23250 23250 23250 0
192 20250418 160600 357313850 23250 23250 23250 23250 0
193 20250418 160500 357313850 23250 23250 23250 23250 0
194 20250418 160400 357313850 23250 23250 23250 23250 0
195 20250418 160300 357313850 23250 23250 23250 23250 0
196 20250418 160200 357313850 23250 23250 23250 23250 0
197 20250418 160100 357313850 23250 23250 23250 23250 0
198 20250418 160000 357313850 23250 23250 23250 23250 0
199 20250418 155900 357313850 23250 23250 23250 23250 0
200 20250418 155800 357313850 23250 23250 23250 23250 0
201 20250418 155700 357313850 23250 23250 23250 23250 0
202 20250418 155600 357313850 23250 23250 23250 23250 0
203 20250418 155500 357313850 23250 23250 23250 23250 0
204 20250418 155400 357313850 23250 23250 23250 23250 0
205 20250418 155300 357313850 23250 23250 23250 23250 0
206 20250418 155200 357313850 23250 23250 23250 23250 0
207 20250418 155100 357313850 23250 23250 23250 23250 0
208 20250418 155000 357313850 23250 23250 23250 23250 0
209 20250418 154900 357313850 23250 23250 23250 23250 0
210 20250418 154800 357313850 23250 23250 23250 23250 0
211 20250418 154700 357313850 23250 23250 23250 23250 0
212 20250418 154600 357313850 23250 23250 23250 23250 681
213 20250418 154500 357313850 23250 23250 23250 23250 0
214 20250418 154400 357313850 23250 23250 23250 23250 0
215 20250418 154300 357313850 23250 23250 23250 23250 0
216 20250418 154200 357313850 23250 23250 23250 23250 0
217 20250418 154100 357313850 23250 23250 23250 23250 0
218 20250418 154000 357313850 23250 23250 23250 23250 0
219 20250418 153900 357313850 23250 23250 23250 23250 0
220 20250418 153800 357313850 23250 23250 23250 23250 0
221 20250418 153700 357313850 23250 23250 23250 23250 0
222 20250418 153600 357313850 23250 23250 23250 23250 0
223 20250418 153500 357313850 23250 23250 23250 23250 0
224 20250418 153400 357313850 23250 23250 23250 23250 0
225 20250418 153300 357313850 23250 23250 23250 23250 0
226 20250418 153200 357313850 23250 23250 23250 23250 0
227 20250418 153100 357313850 23250 23250 23250 23250 0
228 20250418 153000 357313850 23250 23250 23250 23250 681
229 20250418 152900 341480600 23050 23050 23050 23050 0
230 20250418 152800 341480600 23050 23050 23050 23050 0
231 20250418 152700 341480600 23050 23050 23050 23050 0
232 20250418 152600 341480600 23050 23050 23050 23050 0
233 20250418 152500 341480600 23050 23050 23050 23050 0
234 20250418 152400 341480600 23050 23050 23050 23050 0
235 20250418 152300 341480600 23050 23050 23050 23050 0
236 20250418 152200 341480600 23050 23050 23050 23050 0
237 20250418 152100 341480600 23050 23050 23050 23050 0
238 20250418 152000 341480600 23050 23050 23050 23050 0
239 20250418 151900 341480600 23050 23050 23050 23050 359
240 20250418 151800 333205650 23050 23100 23100 23050 300
241 20250418 151700 326278850 23100 23100 23100 23100 0
242 20250418 151600 326278850 23100 23100 23100 23100 0
243 20250418 151500 326278850 23100 23100 23100 23100 0
244 20250418 151400 326278850 23100 23100 23100 23100 0
245 20250418 151300 326278850 23100 23100 23100 23100 0
246 20250418 151200 326278850 23100 23150 23150 23100 24
247 20250418 151100 325723500 23150 23150 23150 23150 22
248 20250418 151000 325214200 23100 23100 23100 23100 35
249 20250418 150900 324405700 23150 23150 23150 23150 0
250 20250418 150800 324405700 23150 23150 23150 23150 5
251 20250418 150700 324289950 23150 23150 23150 23150 0
252 20250418 150600 324289950 23150 23150 23150 23150 5
253 20250418 150500 324174200 23150 23150 23200 23150 41
254 20250418 150400 323224550 23200 23200 23200 23200 26
255 20250418 150300 322621350 23250 23250 23250 23250 6
256 20250418 150200 322481850 23300 23150 23300 23150 275
257 20250418 150100 316100550 23100 23100 23100 23100 0
258 20250418 150000 316100550 23100 23200 23200 23100 227
259 20250418 145900 310856750 23200 23200 23200 23200 3
260 20250418 145800 310787150 23200 23200 23200 23200 0
261 20250418 145700 310787150 23200 23200 23200 23200 0
262 20250418 145600 310787150 23200 23200 23200 23200 101
263 20250418 145500 308443950 23200 23200 23200 23200 0
264 20250418 145400 308443950 23200 23200 23200 23200 1
265 20250418 145300 308420750 23050 23050 23050 23050 0
266 20250418 145200 308420750 23050 23050 23050 23050 0
267 20250418 145100 308420750 23050 23050 23050 23050 1
268 20250418 145000 308397700 23100 23100 23100 23100 50
269 20250418 144900 307242700 23050 23050 23050 23050 0
270 20250418 144800 307242700 23050 23050 23050 23050 0
271 20250418 144700 307242700 23050 23050 23050 23050 1
272 20250418 144600 307219650 23100 23100 23100 23100 7
273 20250418 144500 307057950 23050 23050 23050 23050 0
274 20250418 144400 307057950 23050 23050 23050 23050 0
275 20250418 144300 307057950 23050 23050 23050 23050 0
276 20250418 144200 307057950 23050 23050 23050 23050 0
277 20250418 144100 307057950 23050 23050 23050 23050 0
278 20250418 144000 307057950 23050 23050 23050 23050 0
279 20250418 143900 307057950 23050 23050 23050 23050 0
280 20250418 143800 307057950 23050 23050 23050 23050 10
281 20250418 143700 306827450 23050 23050 23050 23050 30
282 20250418 143600 306135950 23050 23050 23050 23050 50
283 20250418 143500 304983450 23100 23100 23100 23100 0
284 20250418 143400 304983450 23100 23100 23100 23100 300
285 20250418 143300 298053450 23100 23100 23100 23100 1
286 20250418 143200 298030350 23050 23050 23050 23050 0
287 20250418 143100 298030350 23050 23100 23100 23050 1376
288 20250418 143000 266252850 23150 23150 23150 23150 0
289 20250418 142900 266252850 23150 23150 23150 23150 0
290 20250418 142800 266252850 23150 23150 23150 23150 0
291 20250418 142700 266252850 23150 23150 23150 23150 1
292 20250418 142600 266229700 23150 23150 23150 23150 0
293 20250418 142500 266229700 23150 23150 23150 23150 0
294 20250418 142400 266229700 23150 23150 23150 23150 10
295 20250418 142300 265998200 23150 23150 23150 23150 0
296 20250418 142200 265998200 23150 23150 23150 23150 0
297 20250418 142100 265998200 23150 23150 23150 23150 2
298 20250418 142000 265951900 23150 23150 23150 23150 0
299 20250418 141900 265951900 23150 23150 23150 23150 0
300 20250418 141800 265951900 23150 23150 23150 23150 0
301 20250418 141700 265951900 23150 23150 23150 23150 1
302 20250418 141600 265928750 23150 23150 23150 23150 1
303 20250418 141500 265905600 23150 23150 23150 23150 0
304 20250418 141400 265905600 23150 23150 23150 23150 7
305 20250418 141300 265743550 23150 23150 23150 23150 43
306 20250418 141200 264748100 23250 23250 23250 23250 0
307 20250418 141100 264748100 23250 23250 23250 23250 0
308 20250418 141000 264748100 23250 23200 23250 23200 40
309 20250418 140900 263820000 23200 23200 23200 23200 0
310 20250418 140800 263820000 23200 23200 23200 23100 80
311 20250418 140700 261970000 23150 23150 23150 23150 0
312 20250418 140600 261970000 23150 23150 23150 23150 0
313 20250418 140500 261970000 23150 23150 23150 23150 0
314 20250418 140400 261970000 23150 23150 23150 23150 0
315 20250418 140300 261970000 23150 23150 23150 23150 0
316 20250418 140200 261970000 23150 23150 23150 23150 10
317 20250418 140100 261738500 23150 23150 23150 23150 5
318 20250418 140000 261622750 23100 23100 23100 23100 0
319 20250418 135900 261622750 23100 23100 23100 23100 0
320 20250418 135800 261622750 23100 23100 23100 23100 0
321 20250418 135700 261622750 23100 23100 23100 23100 0
322 20250418 135600 261622750 23100 23100 23100 23100 0
323 20250418 135500 261622750 23100 23100 23100 23100 1
324 20250418 135400 261599650 23100 23100 23100 23100 0
325 20250418 135300 261599650 23100 23100 23100 23100 47
326 20250418 135200 260513950 23100 23100 23100 23100 0
327 20250418 135100 260513950 23100 23100 23100 23100 0
328 20250418 135000 260513950 23100 23100 23100 23100 0
329 20250418 134900 260513950 23100 23100 23100 23100 6
330 20250418 134800 260375350 23100 23100 23100 23100 109
331 20250418 134700 257857450 23100 23100 23100 23100 1
332 20250418 134600 257834350 23100 23100 23100 23100 0
333 20250418 134500 257834350 23100 23100 23100 23100 10
334 20250418 134400 257603350 23100 23100 23100 23100 0
335 20250418 134300 257603350 23100 23100 23100 23100 7
336 20250418 134200 257441650 23100 23100 23100 23100 0
337 20250418 134100 257441650 23100 23100 23100 23100 1
338 20250418 134000 257418550 23100 23100 23100 23100 0
339 20250418 133900 257418550 23100 23100 23100 23100 2
340 20250418 133800 257372350 23050 23050 23050 23050 0
341 20250418 133700 257372350 23050 23050 23050 23050 0
342 20250418 133600 257372350 23050 23050 23050 23050 0
343 20250418 133500 257372350 23050 23050 23050 23050 4
344 20250418 133400 257280150 23100 23100 23100 23100 10
345 20250418 133300 257049150 23100 23100 23100 23100 0
346 20250418 133200 257049150 23100 23100 23100 23100 82
347 20250418 133100 255154950 23100 23100 23100 23100 68
348 20250418 133000 253584150 23050 23050 23050 23050 2
349 20250418 132900 253538050 23100 23100 23100 23100 0
350 20250418 132800 253538050 23100 23100 23100 23100 0
351 20250418 132700 253538050 23100 23100 23100 23100 0
352 20250418 132600 253538050 23100 23100 23100 23100 24
353 20250418 132500 252983650 23100 23100 23100 23100 0
354 20250418 132400 252983650 23100 23100 23100 23100 0
355 20250418 132300 252983650 23100 23100 23100 23100 0
356 20250418 132200 252983650 23100 23100 23100 23100 0
357 20250418 132100 252983650 23100 23100 23100 23100 0
358 20250418 132000 252983650 23100 23100 23100 23100 13
359 20250418 131900 252683350 23100 23100 23100 23100 0
360 20250418 131800 252683350 23100 23100 23100 23100 1
361 20250418 131700 252660250 23100 23100 23100 23100 0
362 20250418 131600 252660250 23100 23100 23100 23100 1
363 20250418 131500 252637150 23100 23100 23100 23100 0
364 20250418 131400 252637150 23100 23100 23100 23100 0
365 20250418 131300 252637150 23100 23100 23100 23100 0
366 20250418 131200 252637150 23100 23100 23100 23100 0
367 20250418 131100 252637150 23100 23100 23100 23100 0
368 20250418 131000 252637150 23100 23100 23100 23100 0
369 20250418 130900 252637150 23100 23100 23100 23100 0
370 20250418 130800 252637150 23100 23100 23100 23100 10
371 20250418 130700 252406150 23100 23100 23100 23100 0
372 20250418 130600 252406150 23100 23100 23100 23100 0
373 20250418 130500 252406150 23100 23100 23100 23100 10
374 20250418 130400 252175150 23100 23100 23100 23100 0
375 20250418 130300 252175150 23100 23100 23100 23100 0
376 20250418 130200 252175150 23100 23100 23100 23100 0
377 20250418 130100 252175150 23100 23100 23100 23100 0
378 20250418 130000 252175150 23100 23100 23100 23100 0
379 20250418 125900 252175150 23100 23100 23100 23100 51
380 20250418 125800 250997050 23150 23150 23150 23150 0
381 20250418 125700 250997050 23150 23150 23150 23150 0
382 20250418 125600 250997050 23150 23150 23150 23150 0
383 20250418 125500 250997050 23150 23150 23150 23150 0
384 20250418 125400 250997050 23150 23150 23150 23150 40
385 20250418 125300 250071050 23100 23100 23100 23100 0
386 20250418 125200 250071050 23100 23100 23100 23100 0
387 20250418 125100 250071050 23100 23100 23100 23100 0
388 20250418 125000 250071050 23100 23100 23100 23100 0
389 20250418 124900 250071050 23100 23100 23100 23100 50
390 20250418 124800 248916050 23100 23100 23100 23100 0
391 20250418 124700 248916050 23100 23100 23100 23100 0
392 20250418 124600 248916050 23100 23100 23100 23100 0
393 20250418 124500 248916050 23100 23050 23100 23050 44
394 20250418 124400 247900950 23100 23100 23100 23100 0
395 20250418 124300 247900950 23100 23100 23100 23100 0
396 20250418 124200 247900950 23100 23100 23100 23100 0
397 20250418 124100 247900950 23100 23100 23100 23100 0
398 20250418 124000 247900950 23100 23100 23100 23100 0
399 20250418 123900 247900950 23100 23100 23100 23100 0
400 20250418 123800 247900950 23100 23100 23100 23100 0
401 20250418 123700 247900950 23100 23100 23100 23100 5
402 20250418 123600 247785450 23100 23100 23100 23100 6
403 20250418 123500 247646850 23100 23100 23100 23100 0
404 20250418 123400 247646850 23100 23100 23100 23100 0
405 20250418 123300 247646850 23100 23100 23100 23100 6
406 20250418 123200 247508250 23200 23200 23200 23200 0
407 20250418 123100 247508250 23200 23200 23200 23200 5
408 20250418 123000 247392250 23100 23100 23100 23100 0
409 20250418 122900 247392250 23100 23100 23100 23100 66
410 20250418 122800 245867650 23150 23150 23150 23150 0
411 20250418 122700 245867650 23150 23150 23150 23150 5
412 20250418 122600 245751900 23100 23100 23100 23100 92
413 20250418 122500 243626700 23100 23100 23100 23100 5
414 20250418 122400 243511200 23100 23100 23100 23100 0
415 20250418 122300 243511200 23100 23100 23100 23100 0
416 20250418 122200 243511200 23100 23100 23100 23100 17
417 20250418 122100 243118500 23200 23200 23200 23200 0
418 20250418 122000 243118500 23200 23200 23200 23200 0
419 20250418 121900 243118500 23200 23200 23200 23200 0
420 20250418 121800 243118500 23200 23200 23200 23200 0
421 20250418 121700 243118500 23200 23200 23200 23200 0
422 20250418 121600 243118500 23200 23200 23200 23200 0
423 20250418 121500 243118500 23200 23200 23200 23200 1
424 20250418 121400 243095300 23200 23200 23200 23200 20
425 20250418 121300 242631300 23200 23050 23200 23050 23
426 20250418 121200 242101000 23100 23100 23100 23100 116
427 20250418 121100 239421400 23050 23100 23100 23050 10
428 20250418 121000 239190600 23100 23100 23100 23100 25
429 20250418 120900 238613100 23100 23100 23100 23100 12
430 20250418 120800 238335900 23100 23100 23100 23100 2
431 20250418 120700 238289700 23100 23100 23100 23100 7
432 20250418 120600 238128000 23100 23100 23100 23050 362
433 20250418 120500 229783450 23100 23100 23100 23100 1
434 20250418 120400 229760350 23050 23050 23050 23050 0
435 20250418 120300 229760350 23050 23050 23050 23050 0
436 20250418 120200 229760350 23050 23050 23050 23050 0
437 20250418 120100 229760350 23050 23050 23050 23050 0
438 20250418 120000 229760350 23050 23050 23050 23050 0
439 20250418 115900 229760350 23050 23050 23050 23050 200
440 20250418 115800 225150350 23050 23050 23050 23050 1
441 20250418 115700 225127300 23050 23050 23050 23050 0
442 20250418 115600 225127300 23050 23100 23100 23050 54
443 20250418 115500 223880900 23050 23050 23050 23050 1
444 20250418 115400 223857850 23100 23100 23100 23100 0
445 20250418 115300 223857850 23100 23100 23100 23100 0
446 20250418 115200 223857850 23100 23100 23100 23100 4
447 20250418 115100 223765450 23100 23100 23100 23100 2
448 20250418 115000 223719250 23100 23100 23100 23100 80
449 20250418 114900 221871250 23100 23100 23100 23100 0
450 20250418 114800 221871250 23100 23100 23100 23100 0
451 20250418 114700 221871250 23100 23100 23100 23100 0
452 20250418 114600 221871250 23100 23100 23100 23100 0
453 20250418 114500 221871250 23100 23100 23100 23100 0
454 20250418 114400 221871250 23100 23100 23100 23100 2
455 20250418 114300 221825050 23100 23100 23100 23100 0
456 20250418 114200 221825050 23100 23100 23100 23100 0
457 20250418 114100 221825050 23100 23100 23100 23100 0
458 20250418 114000 221825050 23100 23100 23100 23100 0
459 20250418 113900 221825050 23100 23100 23100 23100 0
460 20250418 113800 221825050 23100 23100 23100 23100 0
461 20250418 113700 221825050 23100 23100 23100 23100 0
462 20250418 113600 221825050 23100 23100 23100 23100 21
463 20250418 113500 221339950 23100 23100 23100 23100 0
464 20250418 113400 221339950 23100 23100 23100 23100 0
465 20250418 113300 221339950 23100 23100 23100 23100 113
466 20250418 113200 218729650 23250 23250 23250 23250 0
467 20250418 113100 218729650 23250 23250 23250 23250 0
468 20250418 113000 218729650 23250 23250 23250 23250 0
469 20250418 112900 218729650 23250 23250 23250 23250 0
470 20250418 112800 218729650 23250 23250 23250 23250 0
471 20250418 112700 218729650 23250 23250 23250 23250 0
472 20250418 112600 218729650 23250 23250 23250 23250 1
473 20250418 112500 218706400 23100 23100 23100 23100 0
474 20250418 112400 218706400 23100 23100 23100 23100 0
475 20250418 112300 218706400 23100 23100 23100 23100 0
476 20250418 112200 218706400 23100 23100 23100 23100 0
477 20250418 112100 218706400 23100 23100 23100 23100 222
478 20250418 112000 213578200 23100 23100 23100 23100 59
479 20250418 111900 212215300 23100 23100 23100 23100 0
480 20250418 111800 212215300 23100 23100 23100 23100 0
481 20250418 111700 212215300 23100 23100 23100 23100 0
482 20250418 111600 212215300 23100 23100 23100 23100 0
483 20250418 111500 212215300 23100 23150 23150 23100 18
484 20250418 111400 211798650 23200 23200 23200 23200 10
485 20250418 111300 211566650 23200 23200 23200 23200 0
486 20250418 111200 211566650 23200 23200 23200 23200 143
487 20250418 111100 208249050 23200 23200 23200 23200 0
488 20250418 111000 208249050 23200 23200 23200 23200 0
489 20250418 110900 208249050 23200 23200 23200 23200 0
490 20250418 110800 208249050 23200 23200 23200 23200 0
491 20250418 110700 208249050 23200 23250 23250 23200 17
492 20250418 110600 207854300 23300 23300 23300 23300 1
493 20250418 110500 207831000 23300 23300 23300 23300 3
494 20250418 110400 207761100 23300 23300 23300 23300 16
495 20250418 110300 207388300 23250 23250 23250 23250 0
496 20250418 110200 207388300 23250 23250 23250 23250 10
497 20250418 110100 207155800 23250 23300 23300 23250 79
498 20250418 110000 205319000 23250 23250 23250 23250 9
499 20250418 105900 205109750 23300 23300 23300 23300 10
500 20250418 105800 204876750 23300 23250 23300 23250 3
501 20250418 105700 204806950 23250 23250 23250 23250 0
502 20250418 105600 204806950 23250 23250 23250 23250 3
503 20250418 105500 204737200 23250 23250 23250 23250 2
504 20250418 105400 204690700 23250 23250 23250 23250 50
505 20250418 105300 203528200 23250 23250 23250 23250 0
506 20250418 105200 203528200 23250 23200 23250 23150 543
507 20250418 105100 190908250 23250 23250 23250 23250 300
508 20250418 105000 183933250 23200 23200 23200 23200 0
509 20250418 104900 183933250 23200 23200 23200 23200 50
510 20250418 104800 182773250 23200 23200 23200 23200 56
511 20250418 104700 181474050 23150 23100 23150 23100 56
512 20250418 104600 180177850 23150 23150 23150 23150 0
513 20250418 104500 180177850 23150 23150 23150 23150 0
514 20250418 104400 180177850 23150 23150 23175 23150 31
515 20250418 104300 179459950 23150 23150 23150 23150 1
516 20250418 104200 179436800 23100 23100 23100 23100 0
517 20250418 104100 179436800 23100 23100 23100 23100 0
518 20250418 104000 179436800 23100 23100 23100 23100 0
519 20250418 103900 179436800 23100 23100 23100 23100 0
520 20250418 103800 179436800 23100 23100 23100 23100 0
521 20250418 103700 179436800 23100 23100 23100 23100 215
522 20250418 103600 174470300 23050 23050 23050 23050 2
523 20250418 103500 174424200 23000 23000 23000 23000 0
524 20250418 103400 174424200 23000 23000 23000 23000 49
525 20250418 103300 173297200 23050 23050 23050 23050 30
526 20250418 103200 172605700 23050 23050 23050 23050 201
527 20250418 103100 167972650 23050 23050 23050 23050 12
528 20250418 103000 167696050 23000 23000 23000 23000 0
529 20250418 102900 167696050 23000 23000 23000 23000 0
530 20250418 102800 167696050 23000 23000 23000 23000 4
531 20250418 102700 167604050 23050 23050 23050 23050 0
532 20250418 102600 167604050 23050 23050 23050 23050 8
533 20250418 102500 167419650 23000 23050 23050 23000 6
534 20250418 102400 167281450 23050 23050 23050 23050 40
535 20250418 102300 166359450 23000 23050 23050 23000 31
536 20250418 102200 165645450 23050 23050 23050 23050 490
537 20250418 102100 154350950 23000 23050 23050 23000 231
538 20250418 102000 149029750 23100 23100 23100 23100 0
539 20250418 101900 149029750 23100 23100 23100 23100 0
540 20250418 101800 149029750 23100 23100 23100 23100 0
541 20250418 101700 149029750 23100 23100 23100 23100 0
542 20250418 101600 149029750 23100 23100 23100 23100 0
543 20250418 101500 149029750 23100 23100 23100 23100 3
544 20250418 101400 148960450 23050 23050 23050 23050 11
545 20250418 101300 148706900 23050 23050 23050 23050 4
546 20250418 101200 148614700 23050 23050 23050 23050 78
547 20250418 101100 146816800 23150 23150 23150 23150 0
548 20250418 101000 146816800 23150 23150 23150 23150 1
549 20250418 100900 146793650 23050 23050 23050 23050 383
550 20250418 100800 137965500 23050 23100 23100 23050 1008
551 20250418 100700 114700350 23100 23100 23100 23100 0
552 20250418 100600 114700350 23100 23100 23100 23100 0
553 20250418 100500 114700350 23100 23100 23100 23100 0
554 20250418 100400 114700350 23100 23150 23150 23100 2
555 20250418 100300 114654100 23150 23150 23150 23150 0
556 20250418 100200 114654100 23150 23150 23150 23150 0
557 20250418 100100 114654100 23150 23150 23150 23150 0
558 20250418 100000 114654100 23150 23300 23300 23150 114
559 20250418 095900 112014850 23100 23100 23100 23100 0
560 20250418 095800 112014850 23100 23100 23100 23100 0
561 20250418 095700 112014850 23100 23100 23100 23100 0
562 20250418 095600 112014850 23100 23100 23100 23100 0
563 20250418 095500 112014850 23100 23150 23150 23100 75
564 20250418 095400 110280800 23200 23200 23200 23200 0
565 20250418 095300 110280800 23200 23250 23250 23200 100
566 20250418 095200 107959750 23200 23200 23200 23200 62
567 20250418 095100 106521350 23200 23200 23200 23200 5
568 20250418 095000 106405350 23200 23200 23200 23200 0
569 20250418 094900 106405350 23200 23200 23200 23200 5
570 20250418 094800 106289350 23200 23200 23200 23200 1
571 20250418 094700 106266150 23200 23200 23200 23150 443
572 20250418 094600 96009525 23175 23175 23175 23175 5
573 20250418 094500 95893650 23200 23200 23200 23200 11
574 20250418 094400 95638450 23150 23150 23150 23150 5
575 20250418 094300 95522700 23150 23150 23150 23150 5
576 20250418 094200 95406950 23150 23150 23150 23150 0
577 20250418 094100 95406950 23150 23150 23150 23150 5
578 20250418 094000 95291200 23200 23200 23200 23200 44
579 20250418 093900 94270400 23100 23100 23100 23100 0
580 20250418 093800 94270400 23100 23100 23100 23100 41
581 20250418 093700 93323300 23100 23150 23150 23100 43
582 20250418 093600 92329700 23200 23200 23200 23200 2
583 20250418 093500 92283300 23200 23150 23200 23150 62
584 20250418 093400 90846000 23150 23150 23150 23150 75
585 20250418 093300 89109750 23150 23150 23150 23150 100
586 20250418 093200 86794750 23100 23100 23100 23100 8
587 20250418 093100 86609950 23050 23050 23050 23050 0
588 20250418 093000 86609950 23050 23100 23100 23050 755
589 20250418 092900 69170100 23150 23150 23150 23150 110
590 20250418 092800 66623600 23150 23200 23200 23150 107
591 20250418 092700 64146500 23150 23150 23150 23150 502
592 20250418 092600 52525200 23150 23200 23200 23150 45
593 20250418 092500 51483200 23200 23200 23200 23200 40
594 20250418 092400 50555200 23200 23200 23200 23200 152
595 20250418 092300 47028800 23200 23200 23200 23200 28
596 20250418 092200 46379200 23250 23250 23250 23250 0
597 20250418 092100 46379200 23250 23250 23250 23250 76
598 20250418 092000 44612200 23250 23250 23250 23250 30
599 20250418 091900 43914700 23300 23300 23300 23300 0
600 20250418 091800 43914700 23300 23250 23300 23200 20
601 20250418 091700 43449850 23250 23250 23250 23250 15
602 20250418 091600 43101100 23250 23250 23250 23250 0
603 20250418 091500 43101100 23250 23250 23250 23250 2
604 20250418 091400 43054600 23250 23250 23250 23250 0
605 20250418 091300 43054600 23250 23250 23250 23250 1
606 20250418 091200 43031350 23250 23250 23250 23250 100
607 20250418 091100 40706350 23250 23250 23250 23250 727
608 20250418 091000 23803600 23250 23250 23250 23250 5
609 20250418 090900 23687350 23250 23350 23350 23250 79
610 20250418 090800 21846600 23350 23350 23350 23350 50
611 20250418 090700 20679100 23400 23400 23400 23400 1
612 20250418 090600 20655700 23400 23400 23400 23400 0
613 20250418 090500 20655700 23400 23350 23400 23350 194
614 20250418 090400 16121550 23350 23350 23350 23350 7
615 20250418 090300 15958100 23350 23350 23350 23350 0
616 20250418 090200 15958100 23350 23400 23400 23350 372
617 20250418 090100 7260950 23400 23400 23400 23400 0
618 20250418 090000 7260950 23400 23700 23700 23400 308

8
051500/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
20250418,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23250,-250,5,-1.06,357313850,15434,34.57,23700,23700,23000,30550,16450,23500,23151.09,13.63,0,-5018,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2760,10.65,0.66,12,0.13,2184.00,34990.00,24800,20250324,-6.25,15710,20241209,47.99,24800,-6.25,20250324,17120,35.81,20250102,24800,-6.25,20250324,15710,47.99,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,730,N,00,N
20250418,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23150,-350,5,-1.49,323849600,13989,31.34,23700,23700,23000,30550,16450,23500,23150.30,13.63,0,-4493,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2748,10.60,0.66,12,0.12,2184.00,34990.00,24800,20250324,-6.65,15710,20241209,47.36,24800,-6.65,20250324,17120,35.22,20250102,24800,-6.65,20250324,15710,47.36,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23150,-350,5,-1.49,261970000,11312,25.34,23700,23700,23000,30550,16450,23500,23158.59,13.63,0,-2661,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2748,10.60,0.66,12,0.10,2184.00,34990.00,24800,20250324,-6.65,15710,20241209,47.36,24800,-6.65,20250324,17120,35.22,20250102,24800,-6.65,20250324,15710,47.36,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23100,-400,5,-1.70,252406150,10898,24.41,23700,23700,23000,30550,16450,23500,23160.78,13.63,0,-2567,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2742,10.58,0.66,12,0.09,2184.00,34990.00,24800,20250324,-6.85,15710,20241209,47.04,24800,-6.85,20250324,17120,34.93,20250102,24800,-6.85,20250324,15710,47.04,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23050,-450,5,-1.91,229760350,9917,22.22,23700,23700,23000,30550,16450,23500,23168.33,13.63,0,-2078,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2736,10.55,0.66,12,0.08,2184.00,34990.00,24800,20250324,-7.06,15710,20241209,46.72,24800,-7.06,20250324,17120,34.64,20250102,24800,-7.06,20250324,15710,46.72,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23300,-200,5,-0.85,207761100,8965,20.08,23700,23700,23000,30550,16450,23500,23174.69,13.63,0,-1830,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2766,10.67,0.67,12,0.08,2184.00,34990.00,24800,20250324,-6.05,15710,20241209,48.31,24800,-6.05,20250324,17120,36.10,20250102,24800,-6.05,20250324,15710,48.31,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,100518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23100,-400,5,-1.70,114700350,4939,11.06,23700,23700,23050,30550,16450,23500,23223.40,13.63,0,574,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2742,10.58,0.66,12,0.04,2184.00,34990.00,24800,20250324,-6.85,15710,20241209,47.04,24800,-6.85,20250324,17120,34.93,20250102,24800,-6.85,20250324,15710,47.04,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250418,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23350,-150,5,-0.64,16191600,690,1.55,23700,23700,23350,30550,16450,23500,23466.09,13.63,0,-408,24066,23782,23366,23082,22666,23925,23225,119,7050,1000,16920,50,1,11871586,2772,10.69,0.67,12,0.01,2184.00,34990.00,24800,20250324,-5.85,15710,20241209,48.63,24800,-5.85,20250324,17120,36.39,20250102,24800,-5.85,20250324,15710,48.63,20241209,1.07,Y,051500,1000,118 억,,1617882,N,N,57,N,00,N
20250417,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,500,2,2.17,1046930975,44636,129.52,23100,23650,22950,29900,16100,23000,23454.86,13.74,0,-2539,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2790,10.76,0.67,12,0.38,2184.00,34990.00,24800,20240405,-5.24,15710,20241209,49.59,24800,-5.24,20250324,17120,37.27,20250102,24800,-5.24,20250324,15710,49.59,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,57,N,00,N
20250417,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,400,2,1.74,1022046425,43574,126.44,23100,23650,22950,29900,16100,23000,23455.42,13.74,0,-2863,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2778,10.71,0.67,12,0.37,2184.00,34990.00,24800,20240405,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,N,00,N
20250417,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23500,500,2,2.17,906800475,38649,112.15,23100,23650,22950,29900,16100,23000,23462.46,13.74,0,-3056,23666,23332,23066,22732,22466,23300,22700,119,6900,1000,16560,50,1,11871586,2790,10.76,0.67,12,0.33,2184.00,34990.00,24800,20240405,-5.24,15710,20241209,49.59,24800,-5.24,20250324,17120,37.27,20250102,24800,-5.24,20250324,15710,49.59,20241209,1.07,Y,051500,1000,118 억,,1631081,N,N,105,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 160511 57 100.00 KOSDAQ 유통 N N N N N 23250 -250 5 -1.06 357313850 15434 34.57 23700 23700 23000 30550 16450 23500 23151.09 13.63 0 -5018 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2760 10.65 0.66 12 0.13 2184.00 34990.00 24800 20250324 -6.25 15710 20241209 47.99 24800 -6.25 20250324 17120 35.81 20250102 24800 -6.25 20250324 15710 47.99 20241209 1.07 Y 051500 1000 118 억 1617882 N N 730 N 00 N
3 20250418 150517 57 100.00 KOSDAQ 유통 N N N N N 23150 -350 5 -1.49 323849600 13989 31.34 23700 23700 23000 30550 16450 23500 23150.30 13.63 0 -4493 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2748 10.60 0.66 12 0.12 2184.00 34990.00 24800 20250324 -6.65 15710 20241209 47.36 24800 -6.65 20250324 17120 35.22 20250102 24800 -6.65 20250324 15710 47.36 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
4 20250418 140520 57 100.00 KOSDAQ 유통 N N N N N 23150 -350 5 -1.49 261970000 11312 25.34 23700 23700 23000 30550 16450 23500 23158.59 13.63 0 -2661 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2748 10.60 0.66 12 0.10 2184.00 34990.00 24800 20250324 -6.65 15710 20241209 47.36 24800 -6.65 20250324 17120 35.22 20250102 24800 -6.65 20250324 15710 47.36 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
5 20250418 130518 57 100.00 KOSDAQ 유통 N N N N N 23100 -400 5 -1.70 252406150 10898 24.41 23700 23700 23000 30550 16450 23500 23160.78 13.63 0 -2567 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2742 10.58 0.66 12 0.09 2184.00 34990.00 24800 20250324 -6.85 15710 20241209 47.04 24800 -6.85 20250324 17120 34.93 20250102 24800 -6.85 20250324 15710 47.04 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
6 20250418 120516 57 100.00 KOSDAQ 유통 N N N N N 23050 -450 5 -1.91 229760350 9917 22.22 23700 23700 23000 30550 16450 23500 23168.33 13.63 0 -2078 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2736 10.55 0.66 12 0.08 2184.00 34990.00 24800 20250324 -7.06 15710 20241209 46.72 24800 -7.06 20250324 17120 34.64 20250102 24800 -7.06 20250324 15710 46.72 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
7 20250418 110519 57 100.00 KOSDAQ 유통 N N N N N 23300 -200 5 -0.85 207761100 8965 20.08 23700 23700 23000 30550 16450 23500 23174.69 13.63 0 -1830 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2766 10.67 0.67 12 0.08 2184.00 34990.00 24800 20250324 -6.05 15710 20241209 48.31 24800 -6.05 20250324 17120 36.10 20250102 24800 -6.05 20250324 15710 48.31 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
8 20250418 100518 57 100.00 KOSDAQ 유통 N N N N N 23100 -400 5 -1.70 114700350 4939 11.06 23700 23700 23050 30550 16450 23500 23223.40 13.63 0 574 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2742 10.58 0.66 12 0.04 2184.00 34990.00 24800 20250324 -6.85 15710 20241209 47.04 24800 -6.85 20250324 17120 34.93 20250102 24800 -6.85 20250324 15710 47.04 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
9 20250418 090521 57 100.00 KOSDAQ 유통 N N N N N 23350 -150 5 -0.64 16191600 690 1.55 23700 23700 23350 30550 16450 23500 23466.09 13.63 0 -408 24066 23782 23366 23082 22666 23925 23225 119 7050 1000 16920 50 1 11871586 2772 10.69 0.67 12 0.01 2184.00 34990.00 24800 20250324 -5.85 15710 20241209 48.63 24800 -5.85 20250324 17120 36.39 20250102 24800 -5.85 20250324 15710 48.63 20241209 1.07 Y 051500 1000 118 억 1617882 N N 57 N 00 N
10 20250417 160515 57 100.00 KOSDAQ 유통 N N N N N 23500 500 2 2.17 1046930975 44636 129.52 23100 23650 22950 29900 16100 23000 23454.86 13.74 0 -2539 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2790 10.76 0.67 12 0.38 2184.00 34990.00 24800 20240405 -5.24 15710 20241209 49.59 24800 -5.24 20250324 17120 37.27 20250102 24800 -5.24 20250324 15710 49.59 20241209 1.07 Y 051500 1000 118 억 1631081 N N 57 N 00 N
11 20250417 150518 57 100.00 KOSDAQ 유통 N N N N N 23400 400 2 1.74 1022046425 43574 126.44 23100 23650 22950 29900 16100 23000 23455.42 13.74 0 -2863 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2778 10.71 0.67 12 0.37 2184.00 34990.00 24800 20240405 -5.65 15710 20241209 48.95 24800 -5.65 20250324 17120 36.68 20250102 24800 -5.65 20250324 15710 48.95 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N
12 20250417 140521 57 100.00 KOSDAQ 유통 N N N N N 23500 500 2 2.17 906800475 38649 112.15 23100 23650 22950 29900 16100 23000 23462.46 13.74 0 -3056 23666 23332 23066 22732 22466 23300 22700 119 6900 1000 16560 50 1 11871586 2790 10.76 0.67 12 0.33 2184.00 34990.00 24800 20240405 -5.24 15710 20241209 49.59 24800 -5.24 20250324 17120 37.27 20250102 24800 -5.24 20250324 15710 49.59 20241209 1.07 Y 051500 1000 118 억 1631081 N N 105 N 00 N

1
051500/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,11871586,0,273046478000,0.00
20250415,0,11871586,0,273046478000,0.00
20250414,0,11871586,0,261174892000,0.00
20250411,0,11871586,0,265923526400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 11871586 0 273046478000 0.00
3 20250415 0 11871586 0 273046478000 0.00
4 20250414 0 11871586 0 261174892000 0.00
5 20250411 0 11871586 0 265923526400 0.00