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
060590/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7070,7090,7120,6990,15667,110469000,00,0.00,N,2,20,
20250417,7050,6950,7090,6920,26456,185180760,00,0.00,N,2,50,
20250416,7000,7190,7200,6930,31118,218025590,00,0.00,N,5,-100,
20250415,7100,7150,7210,6910,40861,287087110,00,0.00,N,5,-140,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7070 7090 7120 6990 15667 110469000 00 0.00 N 2 20
3 20250417 7050 6950 7090 6920 26456 185180760 00 0.00 N 2 50
4 20250416 7000 7190 7200 6930 31118 218025590 00 0.00 N 5 -100
5 20250415 7100 7150 7210 6910 40861 287087110 00 0.00 N 5 -140

625
060590/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192300,110469000,7070,7070,7070,7070,416
20250418,192200,110469000,7070,7070,7070,7070,0
20250418,192100,110469000,7070,7070,7070,7070,0
20250418,192000,110469000,7070,7070,7070,7070,0
20250418,191900,110469000,7070,7070,7070,7070,0
20250418,191800,110469000,7070,7070,7070,7070,0
20250418,191700,110469000,7070,7070,7070,7070,0
20250418,191600,110469000,7070,7070,7070,7070,0
20250418,191500,110469000,7070,7070,7070,7070,0
20250418,191400,110469000,7070,7070,7070,7070,0
20250418,191300,110469000,7070,7070,7070,7070,0
20250418,191200,110469000,7070,7070,7070,7070,0
20250418,191100,110469000,7070,7070,7070,7070,0
20250418,191000,110469000,7070,7070,7070,7070,0
20250418,190900,110469000,7070,7070,7070,7070,0
20250418,190800,110469000,7070,7070,7070,7070,0
20250418,190700,110469000,7070,7070,7070,7070,0
20250418,190600,110469000,7070,7070,7070,7070,0
20250418,190500,110469000,7070,7070,7070,7070,0
20250418,190400,110469000,7070,7070,7070,7070,0
20250418,190300,110469000,7070,7070,7070,7070,0
20250418,190200,110469000,7070,7070,7070,7070,0
20250418,190100,110469000,7070,7070,7070,7070,0
20250418,190000,110469000,7070,7070,7070,7070,0
20250418,185900,110469000,7070,7070,7070,7070,0
20250418,185800,110469000,7070,7070,7070,7070,0
20250418,185700,110469000,7070,7070,7070,7070,0
20250418,185600,110469000,7070,7070,7070,7070,0
20250418,185500,110469000,7070,7070,7070,7070,0
20250418,185400,110469000,7070,7070,7070,7070,0
20250418,185300,110469000,7070,7070,7070,7070,416
20250418,185200,110469000,7070,7070,7070,7070,0
20250418,185100,110469000,7070,7070,7070,7070,0
20250418,185000,110469000,7070,7070,7070,7070,0
20250418,184900,110469000,7070,7070,7070,7070,0
20250418,184800,110469000,7070,7070,7070,7070,0
20250418,184700,110469000,7070,7070,7070,7070,0
20250418,184600,110469000,7070,7070,7070,7070,0
20250418,184500,110469000,7070,7070,7070,7070,0
20250418,184400,110469000,7070,7070,7070,7070,0
20250418,184300,110469000,7070,7070,7070,7070,0
20250418,184200,110469000,7070,7070,7070,7070,0
20250418,184100,110469000,7070,7070,7070,7070,0
20250418,184000,110469000,7070,7070,7070,7070,0
20250418,183900,110469000,7070,7070,7070,7070,0
20250418,183800,110469000,7070,7070,7070,7070,0
20250418,183700,110469000,7070,7070,7070,7070,0
20250418,183600,110469000,7070,7070,7070,7070,0
20250418,183500,110469000,7070,7070,7070,7070,0
20250418,183400,110469000,7070,7070,7070,7070,0
20250418,183300,110469000,7070,7070,7070,7070,0
20250418,183200,110469000,7070,7070,7070,7070,0
20250418,183100,110469000,7070,7070,7070,7070,0
20250418,183000,110469000,7070,7070,7070,7070,0
20250418,182900,110469000,7070,7070,7070,7070,0
20250418,182800,110469000,7070,7070,7070,7070,0
20250418,182700,110469000,7070,7070,7070,7070,0
20250418,182600,110469000,7070,7070,7070,7070,0
20250418,182500,110469000,7070,7070,7070,7070,0
20250418,182400,110469000,7070,7070,7070,7070,0
20250418,182300,110469000,7070,7070,7070,7070,416
20250418,182200,110469000,7070,7070,7070,7070,0
20250418,182100,110469000,7070,7070,7070,7070,0
20250418,182000,110469000,7070,7070,7070,7070,0
20250418,181900,110469000,7070,7070,7070,7070,0
20250418,181800,110469000,7070,7070,7070,7070,0
20250418,181700,110469000,7070,7070,7070,7070,0
20250418,181600,110469000,7070,7070,7070,7070,0
20250418,181500,110469000,7070,7070,7070,7070,0
20250418,181400,110469000,7070,7070,7070,7070,0
20250418,181300,110469000,7070,7070,7070,7070,0
20250418,181200,110469000,7070,7070,7070,7070,0
20250418,181100,110469000,7070,7070,7070,7070,0
20250418,181000,110469000,7070,7070,7070,7070,0
20250418,180900,110469000,7070,7070,7070,7070,0
20250418,180800,110469000,7070,7070,7070,7070,0
20250418,180700,110469000,7070,7070,7070,7070,0
20250418,180600,110469000,7070,7070,7070,7070,0
20250418,180500,110469000,7070,7070,7070,7070,0
20250418,180400,110469000,7070,7070,7070,7070,0
20250418,180300,110469000,7070,7070,7070,7070,0
20250418,180200,110469000,7070,7070,7070,7070,0
20250418,180100,110469000,7070,7070,7070,7070,0
20250418,180000,110469000,7070,7070,7070,7070,0
20250418,175900,110469000,7070,7070,7070,7070,0
20250418,175800,110469000,7070,7070,7070,7070,0
20250418,175700,110469000,7070,7070,7070,7070,0
20250418,175600,110469000,7070,7070,7070,7070,0
20250418,175500,110469000,7070,7070,7070,7070,0
20250418,175400,110469000,7070,7070,7070,7070,0
20250418,175300,110469000,7070,7070,7070,7070,416
20250418,175200,110469000,7070,7070,7070,7070,0
20250418,175100,110469000,7070,7070,7070,7070,0
20250418,175000,110469000,7070,7070,7070,7070,0
20250418,174900,110469000,7070,7070,7070,7070,0
20250418,174800,110469000,7070,7070,7070,7070,0
20250418,174700,110469000,7070,7070,7070,7070,0
20250418,174600,110469000,7070,7070,7070,7070,0
20250418,174500,110469000,7070,7070,7070,7070,0
20250418,174400,110469000,7070,7070,7070,7070,0
20250418,174300,110469000,7070,7070,7070,7070,0
20250418,174200,110469000,7070,7070,7070,7070,0
20250418,174100,110469000,7070,7070,7070,7070,0
20250418,174000,110469000,7070,7070,7070,7070,0
20250418,173900,110469000,7070,7070,7070,7070,0
20250418,173800,110469000,7070,7070,7070,7070,0
20250418,173700,110469000,7070,7070,7070,7070,0
20250418,173600,110469000,7070,7070,7070,7070,0
20250418,173500,110469000,7070,7070,7070,7070,0
20250418,173400,110469000,7070,7070,7070,7070,0
20250418,173300,110469000,7070,7070,7070,7070,0
20250418,173200,110469000,7070,7070,7070,7070,0
20250418,173100,110469000,7070,7070,7070,7070,0
20250418,173000,110469000,7070,7070,7070,7070,0
20250418,172900,110469000,7070,7070,7070,7070,0
20250418,172800,110469000,7070,7070,7070,7070,0
20250418,172700,110469000,7070,7070,7070,7070,0
20250418,172600,110469000,7070,7070,7070,7070,0
20250418,172500,110469000,7070,7070,7070,7070,0
20250418,172400,110469000,7070,7070,7070,7070,0
20250418,172300,110469000,7070,7070,7070,7070,416
20250418,172200,110469000,7070,7070,7070,7070,0
20250418,172100,110469000,7070,7070,7070,7070,0
20250418,172000,110469000,7070,7070,7070,7070,0
20250418,171900,110469000,7070,7070,7070,7070,0
20250418,171800,110469000,7070,7070,7070,7070,0
20250418,171700,110469000,7070,7070,7070,7070,0
20250418,171600,110469000,7070,7070,7070,7070,0
20250418,171500,110469000,7070,7070,7070,7070,0
20250418,171400,110469000,7070,7070,7070,7070,0
20250418,171300,110469000,7070,7070,7070,7070,0
20250418,171200,110469000,7070,7070,7070,7070,0
20250418,171100,110469000,7070,7070,7070,7070,0
20250418,171000,110469000,7070,7070,7070,7070,0
20250418,170900,110469000,7070,7070,7070,7070,0
20250418,170800,110469000,7070,7070,7070,7070,0
20250418,170700,110469000,7070,7070,7070,7070,0
20250418,170600,110469000,7070,7070,7070,7070,0
20250418,170500,110469000,7070,7070,7070,7070,0
20250418,170400,110469000,7070,7070,7070,7070,0
20250418,170300,110469000,7070,7070,7070,7070,0
20250418,170200,110469000,7070,7070,7070,7070,0
20250418,170100,110469000,7070,7070,7070,7070,0
20250418,170000,110469000,7070,7070,7070,7070,0
20250418,165900,110469000,7070,7070,7070,7070,0
20250418,165800,110469000,7070,7070,7070,7070,0
20250418,165700,110469000,7070,7070,7070,7070,0
20250418,165600,110469000,7070,7070,7070,7070,0
20250418,165500,110469000,7070,7070,7070,7070,0
20250418,165400,110469000,7070,7070,7070,7070,0
20250418,165300,110469000,7070,7070,7070,7070,416
20250418,165200,110469000,7070,7070,7070,7070,0
20250418,165100,110469000,7070,7070,7070,7070,0
20250418,165000,110469000,7070,7070,7070,7070,0
20250418,164900,110469000,7070,7070,7070,7070,0
20250418,164800,110469000,7070,7070,7070,7070,0
20250418,164700,110469000,7070,7070,7070,7070,0
20250418,164600,110469000,7070,7070,7070,7070,0
20250418,164500,110469000,7070,7070,7070,7070,0
20250418,164400,110469000,7070,7070,7070,7070,0
20250418,164300,110469000,7070,7070,7070,7070,0
20250418,164200,110469000,7070,7070,7070,7070,0
20250418,164100,110469000,7070,7070,7070,7070,0
20250418,164000,110469000,7070,7070,7070,7070,0
20250418,163900,110469000,7070,7070,7070,7070,0
20250418,163800,110469000,7070,7070,7070,7070,0
20250418,163700,110469000,7070,7070,7070,7070,0
20250418,163600,110469000,7070,7070,7070,7070,0
20250418,163500,110469000,7070,7070,7070,7070,0
20250418,163400,110469000,7070,7070,7070,7070,0
20250418,163300,110469000,7070,7070,7070,7070,0
20250418,163200,110469000,7070,7070,7070,7070,0
20250418,163100,110469000,7070,7070,7070,7070,0
20250418,163000,110469000,7070,7070,7070,7070,0
20250418,162900,110469000,7070,7070,7070,7070,0
20250418,162800,110469000,7070,7070,7070,7070,0
20250418,162700,110469000,7070,7070,7070,7070,0
20250418,162600,110469000,7070,7070,7070,7070,0
20250418,162500,110469000,7070,7070,7070,7070,0
20250418,162400,110469000,7070,7070,7070,7070,0
20250418,162300,110469000,7070,7070,7070,7070,416
20250418,162200,110469000,7070,7070,7070,7070,0
20250418,162100,110469000,7070,7070,7070,7070,0
20250418,162000,110469000,7070,7070,7070,7070,0
20250418,161900,110469000,7070,7070,7070,7070,0
20250418,161800,110469000,7070,7070,7070,7070,0
20250418,161700,110469000,7070,7070,7070,7070,0
20250418,161600,110469000,7070,7070,7070,7070,0
20250418,161500,110469000,7070,7070,7070,7070,0
20250418,161400,110469000,7070,7070,7070,7070,0
20250418,161300,110469000,7070,7070,7070,7070,0
20250418,161200,110469000,7070,7070,7070,7070,0
20250418,161100,110469000,7070,7070,7070,7070,0
20250418,161000,110469000,7070,7070,7070,7070,0
20250418,160900,110469000,7070,7070,7070,7070,0
20250418,160800,110469000,7070,7070,7070,7070,0
20250418,160700,110469000,7070,7070,7070,7070,0
20250418,160600,110469000,7070,7070,7070,7070,0
20250418,160500,110469000,7070,7070,7070,7070,0
20250418,160400,110469000,7070,7070,7070,7070,0
20250418,160300,110469000,7070,7070,7070,7070,0
20250418,160200,110469000,7070,7070,7070,7070,0
20250418,160100,110469000,7070,7070,7070,7070,0
20250418,160000,110469000,7070,7070,7070,7070,0
20250418,155900,110469000,7070,7070,7070,7070,0
20250418,155800,110469000,7070,7070,7070,7070,0
20250418,155700,110469000,7070,7070,7070,7070,0
20250418,155600,110469000,7070,7070,7070,7070,0
20250418,155500,110469000,7070,7070,7070,7070,0
20250418,155400,110469000,7070,7070,7070,7070,0
20250418,155300,110469000,7070,7070,7070,7070,416
20250418,155200,110469000,7070,7070,7070,7070,0
20250418,155100,110469000,7070,7070,7070,7070,0
20250418,155000,110469000,7070,7070,7070,7070,0
20250418,154900,110469000,7070,7070,7070,7070,0
20250418,154800,110469000,7070,7070,7070,7070,0
20250418,154700,110469000,7070,7070,7070,7070,0
20250418,154600,110469000,7070,7070,7070,7070,0
20250418,154500,110469000,7070,7070,7070,7070,0
20250418,154400,110469000,7070,7070,7070,7070,0
20250418,154300,110469000,7070,7070,7070,7070,0
20250418,154200,110469000,7070,7070,7070,7070,0
20250418,154100,110469000,7070,7070,7070,7070,0
20250418,154000,110469000,7070,7070,7070,7070,0
20250418,153900,110469000,7070,7070,7070,7070,0
20250418,153800,110469000,7070,7070,7070,7070,0
20250418,153700,110469000,7070,7070,7070,7070,0
20250418,153600,110469000,7070,7070,7070,7070,0
20250418,153500,110469000,7070,7070,7070,7070,0
20250418,153400,110469000,7070,7070,7070,7070,0
20250418,153300,110469000,7070,7070,7070,7070,0
20250418,153200,110469000,7070,7070,7070,7070,0
20250418,153100,110469000,7070,7070,7070,7070,0
20250418,153000,110469000,7070,7070,7070,7070,416
20250418,152900,107527880,7080,7080,7080,7080,0
20250418,152800,107527880,7080,7080,7080,7080,0
20250418,152700,107527880,7080,7080,7080,7080,0
20250418,152600,107527880,7080,7080,7080,7080,0
20250418,152500,107527880,7080,7080,7080,7080,0
20250418,152400,107527880,7080,7080,7080,7080,0
20250418,152300,107527880,7080,7080,7080,7080,0
20250418,152200,107527880,7080,7080,7080,7080,0
20250418,152100,107527880,7080,7080,7080,7080,0
20250418,152000,107527880,7080,7080,7080,7080,0
20250418,151900,107527880,7080,7060,7080,7060,9
20250418,151800,107464190,7080,7080,7080,7080,6
20250418,151700,107421710,7080,7080,7080,7080,0
20250418,151600,107421710,7080,7080,7080,7080,1
20250418,151500,107414630,7060,7060,7060,7060,0
20250418,151400,107414630,7060,7060,7060,7060,0
20250418,151300,107414630,7060,7070,7070,7060,154
20250418,151200,106327260,7070,7070,7070,7070,0
20250418,151100,106327260,7070,7070,7070,7070,0
20250418,151000,106327260,7070,7070,7070,7070,11
20250418,150900,106249490,7070,7070,7070,7070,0
20250418,150800,106249490,7070,7070,7070,7070,0
20250418,150700,106249490,7070,7070,7070,7070,0
20250418,150600,106249490,7070,7070,7070,7070,0
20250418,150500,106249490,7070,7070,7070,7070,0
20250418,150400,106249490,7070,7070,7070,7070,0
20250418,150300,106249490,7070,7070,7070,7070,0
20250418,150200,106249490,7070,7070,7070,7070,7
20250418,150100,106200000,7070,7070,7070,7070,5
20250418,150000,106164650,7070,7070,7070,7070,2
20250418,145900,106150510,7070,7070,7070,7070,1
20250418,145800,106143440,7080,7080,7080,7080,0
20250418,145700,106143440,7080,7090,7090,7080,14
20250418,145600,106044310,7090,7090,7090,7090,0
20250418,145500,106044310,7090,7090,7090,7090,0
20250418,145400,106044310,7090,7090,7090,7090,0
20250418,145300,106044310,7090,7090,7090,7090,0
20250418,145200,106044310,7090,7090,7090,7090,0
20250418,145100,106044310,7090,7090,7090,7090,0
20250418,145000,106044310,7090,7090,7090,7090,0
20250418,144900,106044310,7090,7090,7090,7090,12
20250418,144800,105959230,7080,7080,7080,7080,3
20250418,144700,105937990,7080,7080,7080,7080,12
20250418,144600,105853030,7080,7080,7090,7080,13
20250418,144500,105760980,7080,7080,7080,7080,4
20250418,144400,105732660,7080,7080,7080,7080,6
20250418,144300,105690180,7080,7080,7080,7080,5
20250418,144200,105654780,7080,7080,7080,7080,12
20250418,144100,105569820,7080,7090,7090,7080,27
20250418,144000,105378520,7090,7090,7090,7090,79
20250418,143900,104818410,7090,7090,7090,7090,0
20250418,143800,104818410,7090,7090,7090,7090,0
20250418,143700,104818410,7090,7090,7090,7090,0
20250418,143600,104818410,7090,7090,7090,7090,0
20250418,143500,104818410,7090,7090,7090,7090,419
20250418,143400,101847700,7090,7090,7090,7090,18
20250418,143300,101720080,7090,7080,7100,7070,71
20250418,143200,101217520,7080,7100,7100,7070,279
20250418,143100,99241950,7110,7100,7110,7100,57
20250418,143000,98837230,7110,7110,7110,7110,0
20250418,142900,98837230,7110,7100,7110,7100,9
20250418,142800,98773320,7110,7110,7110,7110,0
20250418,142700,98773320,7110,7110,7110,7110,1
20250418,142600,98766210,7110,7110,7110,7110,0
20250418,142500,98766210,7110,7110,7110,7110,0
20250418,142400,98766210,7110,7110,7110,7110,1
20250418,142300,98759100,7100,7100,7100,7100,4
20250418,142200,98730700,7100,7110,7110,7100,12
20250418,142100,98645400,7110,7110,7110,7110,0
20250418,142000,98645400,7110,7110,7110,7110,0
20250418,141900,98645400,7110,7100,7110,7100,627
20250418,141800,94193690,7100,7100,7100,7100,0
20250418,141700,94193690,7100,7100,7100,7100,0
20250418,141600,94193690,7100,7100,7100,7100,1
20250418,141500,94186590,7100,7100,7100,7100,44
20250418,141400,93874190,7100,7100,7100,7100,1
20250418,141300,93867090,7090,7120,7120,7090,69
20250418,141200,93377100,7100,7090,7100,7090,462
20250418,141100,90101490,7090,7090,7090,7090,5
20250418,141000,90066040,7090,7090,7090,7090,3
20250418,140900,90044770,7090,7090,7090,7090,1
20250418,140800,90037680,7090,7090,7090,7090,1
20250418,140700,90030590,7090,7090,7090,7090,1
20250418,140600,90023500,7090,7090,7090,7090,1
20250418,140500,90016410,7090,7090,7090,7090,1
20250418,140400,90009320,7090,7090,7090,7090,1
20250418,140300,90002230,7090,7090,7090,7090,1
20250418,140200,89995140,7080,7080,7080,7080,563
20250418,140100,86009100,7080,7080,7080,7080,108
20250418,140000,85244460,7080,7080,7080,7080,1
20250418,135900,85237380,7080,7080,7080,7080,300
20250418,135800,83113380,7080,7080,7080,7080,0
20250418,135700,83113380,7080,7080,7080,7080,0
20250418,135600,83113380,7080,7080,7080,7080,244
20250418,135500,81385860,7080,7080,7080,7080,1
20250418,135400,81378780,7080,7080,7080,7080,0
20250418,135300,81378780,7080,7080,7080,7080,1
20250418,135200,81371700,7070,7070,7070,7070,0
20250418,135100,81371700,7070,7070,7070,7070,0
20250418,135000,81371700,7070,7070,7070,7070,0
20250418,134900,81371700,7070,7070,7070,7070,0
20250418,134800,81371700,7070,7070,7070,7070,0
20250418,134700,81371700,7070,7070,7070,7070,1
20250418,134600,81364630,7080,7080,7080,7080,0
20250418,134500,81364630,7080,7080,7080,7080,0
20250418,134400,81364630,7080,7080,7080,7080,1
20250418,134300,81357550,7080,7080,7080,7080,0
20250418,134200,81357550,7080,7080,7080,7080,1
20250418,134100,81350470,7080,7080,7080,7080,0
20250418,134000,81350470,7080,7080,7080,7080,2
20250418,133900,81336310,7080,7080,7080,7080,2
20250418,133800,81322150,7080,7080,7080,7080,2
20250418,133700,81307990,7080,7080,7080,7080,2
20250418,133600,81293830,7070,7070,7070,7070,2
20250418,133500,81279690,7060,7060,7060,7060,0
20250418,133400,81279690,7060,7060,7060,7060,0
20250418,133300,81279690,7060,7060,7060,7060,0
20250418,133200,81279690,7060,7060,7060,7060,5
20250418,133100,81244390,7070,7070,7070,7070,2
20250418,133000,81230250,7080,7080,7080,7080,1
20250418,132900,81223170,7080,7080,7080,7080,0
20250418,132800,81223170,7080,7080,7080,7080,1
20250418,132700,81216090,7080,7080,7080,7080,0
20250418,132600,81216090,7080,7080,7080,7080,1
20250418,132500,81209010,7080,7080,7080,7080,1
20250418,132400,81201930,7070,7070,7070,7070,1001
20250418,132300,74124860,7070,7070,7070,7070,2
20250418,132200,74110720,7070,7070,7070,7070,2
20250418,132100,74096580,7070,7070,7070,7070,2
20250418,132000,74082440,7070,7070,7070,7070,1
20250418,131900,74075370,7070,7070,7070,7070,0
20250418,131800,74075370,7070,7070,7070,7070,0
20250418,131700,74075370,7070,7070,7070,7070,40
20250418,131600,73792570,7050,7050,7050,7050,0
20250418,131500,73792570,7050,7050,7050,7050,0
20250418,131400,73792570,7050,7070,7070,7050,3
20250418,131300,73771400,7070,7060,7070,7060,97
20250418,131200,73086570,7060,7060,7060,7060,501
20250418,131100,69549510,7060,7060,7060,7060,1
20250418,131000,69542450,7060,7060,7060,7060,294
20250418,130900,67466810,7060,7060,7060,7060,3
20250418,130800,67445630,7060,7050,7060,7050,3
20250418,130700,67424460,7050,7060,7060,7050,5
20250418,130600,67389200,7060,7040,7060,7040,6
20250418,130500,67346880,7000,7050,7050,7000,143
20250418,130400,66345130,7060,7060,7060,7060,31
20250418,130300,66126270,7070,7070,7070,7070,51
20250418,130200,65765700,7070,7070,7070,7070,0
20250418,130100,65765700,7070,7070,7070,7070,2
20250418,130000,65751560,7070,7070,7070,7070,0
20250418,125900,65751560,7070,7070,7070,7070,0
20250418,125800,65751560,7070,7070,7070,7070,1
20250418,125700,65744490,7070,7070,7070,7070,0
20250418,125600,65744490,7070,7070,7070,7070,0
20250418,125500,65744490,7070,7070,7070,7070,0
20250418,125400,65744490,7070,7070,7070,7070,0
20250418,125300,65744490,7070,7070,7070,7070,0
20250418,125200,65744490,7070,7070,7070,7070,1
20250418,125100,65737420,7070,7070,7070,7070,300
20250418,125000,63616420,7070,7060,7070,7060,2471
20250418,124900,46169690,7060,7060,7060,7060,0
20250418,124800,46169690,7060,7060,7060,7060,0
20250418,124700,46169690,7060,7060,7060,7060,21
20250418,124600,46021430,7060,7060,7060,7060,0
20250418,124500,46021430,7060,7060,7060,7060,0
20250418,124400,46021430,7060,7060,7060,7060,0
20250418,124300,46021430,7060,7060,7060,7050,89
20250418,124200,45393100,7060,7050,7060,7050,17
20250418,124100,45273210,7050,7050,7050,7050,2
20250418,124000,45259110,7050,7050,7050,7050,0
20250418,123900,45259110,7050,7050,7050,7050,0
20250418,123800,45259110,7050,7050,7050,7050,51
20250418,123700,44899560,7050,7050,7050,7050,20
20250418,123600,44758560,7040,7040,7040,7040,0
20250418,123500,44758560,7040,7040,7040,7040,0
20250418,123400,44758560,7040,7040,7040,7040,1
20250418,123300,44751520,7040,7040,7040,7040,0
20250418,123200,44751520,7040,7040,7040,7040,0
20250418,123100,44751520,7040,7040,7040,7040,0
20250418,123000,44751520,7040,7040,7040,7040,1
20250418,122900,44744480,7040,7040,7040,7040,0
20250418,122800,44744480,7040,7040,7040,7040,0
20250418,122700,44744480,7040,7040,7040,7040,0
20250418,122600,44744480,7040,7040,7040,7040,1
20250418,122500,44737440,7030,7030,7030,7030,0
20250418,122400,44737440,7030,7030,7030,7030,0
20250418,122300,44737440,7030,7030,7030,7030,0
20250418,122200,44737440,7030,7030,7030,7030,0
20250418,122100,44737440,7030,7030,7030,7030,0
20250418,122000,44737440,7030,7030,7030,7030,1
20250418,121900,44730410,7050,7040,7050,7040,701
20250418,121800,39788370,7050,7030,7050,7030,2
20250418,121700,39774290,7050,7030,7050,7030,2
20250418,121600,39760210,7020,7020,7020,7020,1
20250418,121500,39753190,7050,7030,7050,7030,4
20250418,121400,39725030,7050,7050,7050,7050,0
20250418,121300,39725030,7050,7050,7050,7050,0
20250418,121200,39725030,7050,7050,7050,7050,0
20250418,121100,39725030,7050,7050,7050,7050,0
20250418,121000,39725030,7050,7050,7050,7050,0
20250418,120900,39725030,7050,7050,7050,7050,0
20250418,120800,39725030,7050,7030,7050,7030,2
20250418,120700,39710950,7050,7050,7050,7050,0
20250418,120600,39710950,7050,7050,7050,7050,0
20250418,120500,39710950,7050,7030,7050,7030,153
20250418,120400,38632380,7000,7010,7010,7000,10
20250418,120300,38562360,7040,7030,7050,7030,17
20250418,120200,38442540,7050,7050,7050,7050,0
20250418,120100,38442540,7050,7050,7050,7050,0
20250418,120000,38442540,7050,7050,7050,7050,0
20250418,115900,38442540,7050,7020,7050,7020,304
20250418,115800,36299520,7020,7010,7020,7000,662
20250418,115700,31664660,7010,7010,7010,7010,0
20250418,115600,31664660,7010,7010,7010,7010,0
20250418,115500,31664660,7010,7010,7010,7010,3
20250418,115400,31643630,7010,7010,7010,7010,103
20250418,115300,30921600,7010,7010,7010,7010,0
20250418,115200,30921600,7010,7010,7010,7010,0
20250418,115100,30921600,7010,7010,7010,7010,1
20250418,115000,30914590,7000,7000,7000,7000,0
20250418,114900,30914590,7000,7000,7000,7000,145
20250418,114800,29899590,7000,7000,7000,7000,0
20250418,114700,29899590,7000,7000,7000,7000,0
20250418,114600,29899590,7000,7000,7000,7000,0
20250418,114500,29899590,7000,7000,7000,7000,0
20250418,114400,29899590,7000,7000,7000,7000,0
20250418,114300,29899590,7000,7000,7000,7000,0
20250418,114200,29899590,7000,7000,7000,7000,0
20250418,114100,29899590,7000,7000,7000,7000,0
20250418,114000,29899590,7000,7000,7000,7000,0
20250418,113900,29899590,7000,7010,7010,7000,1277
20250418,113800,20950430,7020,7020,7020,7020,0
20250418,113700,20950430,7020,7020,7020,7020,0
20250418,113600,20950430,7020,7020,7020,7020,0
20250418,113500,20950430,7020,7020,7020,7020,0
20250418,113400,20950430,7020,7020,7020,7020,2
20250418,113300,20936390,7020,7020,7020,7020,0
20250418,113200,20936390,7020,7020,7020,7020,0
20250418,113100,20936390,7020,7020,7020,7020,0
20250418,113000,20936390,7020,7020,7020,7020,0
20250418,112900,20936390,7020,7020,7020,7020,0
20250418,112800,20936390,7020,7020,7020,7020,0
20250418,112700,20936390,7020,7020,7020,7020,103
20250418,112600,20213330,7020,7020,7020,7020,394
20250418,112500,17447450,7020,7020,7020,7020,2
20250418,112400,17433410,7020,7020,7020,7020,0
20250418,112300,17433410,7020,7020,7020,7020,0
20250418,112200,17433410,7020,7020,7020,7020,0
20250418,112100,17433410,7020,7020,7020,7020,0
20250418,112000,17433410,7020,7020,7020,7020,0
20250418,111900,17433410,7020,7020,7020,7020,0
20250418,111800,17433410,7020,7020,7020,7020,0
20250418,111700,17433410,7020,7020,7020,7020,0
20250418,111600,17433410,7020,7020,7020,7020,0
20250418,111500,17433410,7020,7020,7020,7020,0
20250418,111400,17433410,7020,7020,7020,7020,3
20250418,111300,17412350,7020,7020,7020,7020,0
20250418,111200,17412350,7020,7020,7020,7020,0
20250418,111100,17412350,7020,7020,7020,7020,0
20250418,111000,17412350,7020,7020,7020,7020,0
20250418,110900,17412350,7020,7020,7020,7020,0
20250418,110800,17412350,7020,7020,7020,7020,0
20250418,110700,17412350,7020,7020,7020,7020,0
20250418,110600,17412350,7020,7020,7020,7020,1
20250418,110500,17405330,7020,7020,7020,7020,0
20250418,110400,17405330,7020,7020,7020,7020,0
20250418,110300,17405330,7020,7020,7020,7020,2
20250418,110200,17391290,7010,7010,7010,7010,0
20250418,110100,17391290,7010,7010,7010,7010,14
20250418,110000,17293150,7020,7020,7020,7020,0
20250418,105900,17293150,7020,7020,7020,7020,0
20250418,105800,17293150,7020,7020,7020,7020,0
20250418,105700,17293150,7020,7020,7020,7020,0
20250418,105600,17293150,7020,7020,7020,7020,0
20250418,105500,17293150,7020,7020,7020,7020,0
20250418,105400,17293150,7020,7020,7020,7020,0
20250418,105300,17293150,7020,7020,7020,7020,0
20250418,105200,17293150,7020,7020,7020,7020,0
20250418,105100,17293150,7020,7000,7020,7000,294
20250418,105000,15234870,7000,7000,7000,7000,104
20250418,104900,14506870,7000,7000,7000,7000,0
20250418,104800,14506870,7000,7000,7000,7000,2
20250418,104700,14492870,7000,7000,7000,7000,0
20250418,104600,14492870,7000,7000,7000,7000,0
20250418,104500,14492870,7000,7000,7000,7000,0
20250418,104400,14492870,7000,7000,7000,7000,0
20250418,104300,14492870,7000,7000,7000,7000,0
20250418,104200,14492870,7000,7000,7000,7000,0
20250418,104100,14492870,7000,7000,7000,7000,0
20250418,104000,14492870,7000,7000,7000,7000,0
20250418,103900,14492870,7000,7000,7000,7000,0
20250418,103800,14492870,7000,7000,7000,7000,0
20250418,103700,14492870,7000,7000,7000,7000,0
20250418,103600,14492870,7000,7000,7000,7000,0
20250418,103500,14492870,7000,7000,7000,7000,0
20250418,103400,14492870,7000,7000,7000,7000,0
20250418,103300,14492870,7000,7000,7000,7000,0
20250418,103200,14492870,7000,6990,7000,6990,103
20250418,103100,13772870,6990,6990,6990,6990,0
20250418,103000,13772870,6990,6990,6990,6990,0
20250418,102900,13772870,6990,6990,6990,6990,0
20250418,102800,13772870,6990,6990,6990,6990,0
20250418,102700,13772870,6990,6990,6990,6990,0
20250418,102600,13772870,6990,7000,7000,6990,22
20250418,102500,13618980,7010,7010,7010,7010,0
20250418,102400,13618980,7010,7010,7010,7010,0
20250418,102300,13618980,7010,7010,7010,7010,0
20250418,102200,13618980,7010,7010,7010,7010,0
20250418,102100,13618980,7010,7010,7010,7010,0
20250418,102000,13618980,7010,7010,7010,7010,0
20250418,101900,13618980,7010,7000,7010,7000,64
20250418,101800,13170950,7000,7000,7000,7000,3
20250418,101700,13149950,7010,7000,7010,7000,4
20250418,101600,13121940,7020,7020,7020,7020,0
20250418,101500,13121940,7020,7020,7020,7020,0
20250418,101400,13121940,7020,7020,7020,7020,0
20250418,101300,13121940,7020,7020,7020,7020,0
20250418,101200,13121940,7020,7020,7020,7020,0
20250418,101100,13121940,7020,7000,7020,6990,130
20250418,101000,12213090,7010,7010,7010,7010,0
20250418,100900,12213090,7010,7010,7010,7010,0
20250418,100800,12213090,7010,7010,7020,7000,20
20250418,100700,12072890,7000,7000,7020,7000,7
20250418,100600,12023830,7020,7020,7020,7000,10
20250418,100500,11953720,7020,7000,7020,7000,5
20250418,100400,11918660,7020,7020,7020,7020,0
20250418,100300,11918660,7020,7000,7020,7000,2
20250418,100200,11904640,7020,7000,7020,7000,2
20250418,100100,11890620,7020,7000,7020,7000,2
20250418,100000,11876600,6990,6990,6990,6990,0
20250418,095900,11876600,6990,6990,6990,6990,0
20250418,095800,11876600,6990,6990,6990,6990,1
20250418,095700,11869610,7010,7000,7010,7000,6
20250418,095600,11827560,7010,7010,7010,7010,0
20250418,095500,11827560,7010,7000,7020,7000,53
20250418,095400,11456050,7000,7000,7000,7000,35
20250418,095300,11211050,7010,7010,7010,7010,0
20250418,095200,11211050,7010,7010,7010,7010,1
20250418,095100,11204040,7010,7010,7010,7010,1
20250418,095000,11197030,7010,7010,7010,7010,1
20250418,094900,11190020,7010,7020,7020,7010,110
20250418,094800,10418780,7060,7060,7060,7060,0
20250418,094700,10418780,7060,7060,7060,7060,1
20250418,094600,10411720,7030,7030,7030,7030,0
20250418,094500,10411720,7030,7030,7030,7030,0
20250418,094400,10411720,7030,7030,7030,7030,0
20250418,094300,10411720,7030,7030,7030,7030,0
20250418,094200,10411720,7030,7030,7030,7030,0
20250418,094100,10411720,7030,7030,7030,7030,9
20250418,094000,10348450,7020,7010,7020,7010,57
20250418,093900,9948820,7000,7000,7000,7000,0
20250418,093800,9948820,7000,7000,7000,7000,1
20250418,093700,9941820,7000,7000,7010,7000,199
20250418,093600,8548780,7010,7010,7010,7010,7
20250418,093500,8499710,7000,7000,7000,7000,0
20250418,093400,8499710,7000,7000,7000,7000,0
20250418,093300,8499710,7000,7000,7000,7000,0
20250418,093200,8499710,7000,7020,7020,7000,173
20250418,093100,7287080,7010,7010,7010,7010,47
20250418,093000,6957610,7010,7010,7010,7010,2
20250418,092900,6943590,7010,7010,7010,7010,3
20250418,092800,6922560,7010,7010,7020,7010,107
20250418,092700,6172470,7030,7030,7030,7030,1
20250418,092600,6165440,7030,7020,7030,7020,2
20250418,092500,6151390,7020,7020,7020,7020,0
20250418,092400,6151390,7020,7020,7030,7020,29
20250418,092300,5947790,7030,7030,7030,7030,0
20250418,092200,5947790,7030,7030,7030,7030,0
20250418,092100,5947790,7030,7030,7030,7030,10
20250418,092000,5877490,7030,7030,7030,7030,0
20250418,091900,5877490,7030,7030,7030,7020,73
20250418,091800,5364330,7020,7020,7060,7010,52
20250418,091700,4999250,7060,7060,7060,7060,0
20250418,091600,4999250,7060,7060,7060,7060,0
20250418,091500,4999250,7060,7060,7060,7060,0
20250418,091400,4999250,7060,7060,7060,7060,0
20250418,091300,4999250,7060,7030,7060,7020,8
20250418,091200,4943000,7030,7030,7030,7020,35
20250418,091100,4697260,7030,7040,7040,7020,24
20250418,091000,4528710,7020,7030,7040,7020,34
20250418,090900,4290000,7040,7040,7040,7040,3
20250418,090800,4268880,7020,7020,7020,7020,0
20250418,090700,4268880,7020,7020,7020,7020,3
20250418,090600,4247820,7040,7050,7050,7030,20
20250418,090500,4107120,7080,7050,7080,7050,75
20250418,090400,3578220,7050,7050,7050,7050,3
20250418,090300,3557070,7080,7040,7080,7040,12
20250418,090200,3472190,7030,7030,7030,7030,0
20250418,090100,3472190,7030,7030,7030,7030,6
20250418,090000,3430010,7050,7090,7090,7050,485
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192300 110469000 7070 7070 7070 7070 416
3 20250418 192200 110469000 7070 7070 7070 7070 0
4 20250418 192100 110469000 7070 7070 7070 7070 0
5 20250418 192000 110469000 7070 7070 7070 7070 0
6 20250418 191900 110469000 7070 7070 7070 7070 0
7 20250418 191800 110469000 7070 7070 7070 7070 0
8 20250418 191700 110469000 7070 7070 7070 7070 0
9 20250418 191600 110469000 7070 7070 7070 7070 0
10 20250418 191500 110469000 7070 7070 7070 7070 0
11 20250418 191400 110469000 7070 7070 7070 7070 0
12 20250418 191300 110469000 7070 7070 7070 7070 0
13 20250418 191200 110469000 7070 7070 7070 7070 0
14 20250418 191100 110469000 7070 7070 7070 7070 0
15 20250418 191000 110469000 7070 7070 7070 7070 0
16 20250418 190900 110469000 7070 7070 7070 7070 0
17 20250418 190800 110469000 7070 7070 7070 7070 0
18 20250418 190700 110469000 7070 7070 7070 7070 0
19 20250418 190600 110469000 7070 7070 7070 7070 0
20 20250418 190500 110469000 7070 7070 7070 7070 0
21 20250418 190400 110469000 7070 7070 7070 7070 0
22 20250418 190300 110469000 7070 7070 7070 7070 0
23 20250418 190200 110469000 7070 7070 7070 7070 0
24 20250418 190100 110469000 7070 7070 7070 7070 0
25 20250418 190000 110469000 7070 7070 7070 7070 0
26 20250418 185900 110469000 7070 7070 7070 7070 0
27 20250418 185800 110469000 7070 7070 7070 7070 0
28 20250418 185700 110469000 7070 7070 7070 7070 0
29 20250418 185600 110469000 7070 7070 7070 7070 0
30 20250418 185500 110469000 7070 7070 7070 7070 0
31 20250418 185400 110469000 7070 7070 7070 7070 0
32 20250418 185300 110469000 7070 7070 7070 7070 416
33 20250418 185200 110469000 7070 7070 7070 7070 0
34 20250418 185100 110469000 7070 7070 7070 7070 0
35 20250418 185000 110469000 7070 7070 7070 7070 0
36 20250418 184900 110469000 7070 7070 7070 7070 0
37 20250418 184800 110469000 7070 7070 7070 7070 0
38 20250418 184700 110469000 7070 7070 7070 7070 0
39 20250418 184600 110469000 7070 7070 7070 7070 0
40 20250418 184500 110469000 7070 7070 7070 7070 0
41 20250418 184400 110469000 7070 7070 7070 7070 0
42 20250418 184300 110469000 7070 7070 7070 7070 0
43 20250418 184200 110469000 7070 7070 7070 7070 0
44 20250418 184100 110469000 7070 7070 7070 7070 0
45 20250418 184000 110469000 7070 7070 7070 7070 0
46 20250418 183900 110469000 7070 7070 7070 7070 0
47 20250418 183800 110469000 7070 7070 7070 7070 0
48 20250418 183700 110469000 7070 7070 7070 7070 0
49 20250418 183600 110469000 7070 7070 7070 7070 0
50 20250418 183500 110469000 7070 7070 7070 7070 0
51 20250418 183400 110469000 7070 7070 7070 7070 0
52 20250418 183300 110469000 7070 7070 7070 7070 0
53 20250418 183200 110469000 7070 7070 7070 7070 0
54 20250418 183100 110469000 7070 7070 7070 7070 0
55 20250418 183000 110469000 7070 7070 7070 7070 0
56 20250418 182900 110469000 7070 7070 7070 7070 0
57 20250418 182800 110469000 7070 7070 7070 7070 0
58 20250418 182700 110469000 7070 7070 7070 7070 0
59 20250418 182600 110469000 7070 7070 7070 7070 0
60 20250418 182500 110469000 7070 7070 7070 7070 0
61 20250418 182400 110469000 7070 7070 7070 7070 0
62 20250418 182300 110469000 7070 7070 7070 7070 416
63 20250418 182200 110469000 7070 7070 7070 7070 0
64 20250418 182100 110469000 7070 7070 7070 7070 0
65 20250418 182000 110469000 7070 7070 7070 7070 0
66 20250418 181900 110469000 7070 7070 7070 7070 0
67 20250418 181800 110469000 7070 7070 7070 7070 0
68 20250418 181700 110469000 7070 7070 7070 7070 0
69 20250418 181600 110469000 7070 7070 7070 7070 0
70 20250418 181500 110469000 7070 7070 7070 7070 0
71 20250418 181400 110469000 7070 7070 7070 7070 0
72 20250418 181300 110469000 7070 7070 7070 7070 0
73 20250418 181200 110469000 7070 7070 7070 7070 0
74 20250418 181100 110469000 7070 7070 7070 7070 0
75 20250418 181000 110469000 7070 7070 7070 7070 0
76 20250418 180900 110469000 7070 7070 7070 7070 0
77 20250418 180800 110469000 7070 7070 7070 7070 0
78 20250418 180700 110469000 7070 7070 7070 7070 0
79 20250418 180600 110469000 7070 7070 7070 7070 0
80 20250418 180500 110469000 7070 7070 7070 7070 0
81 20250418 180400 110469000 7070 7070 7070 7070 0
82 20250418 180300 110469000 7070 7070 7070 7070 0
83 20250418 180200 110469000 7070 7070 7070 7070 0
84 20250418 180100 110469000 7070 7070 7070 7070 0
85 20250418 180000 110469000 7070 7070 7070 7070 0
86 20250418 175900 110469000 7070 7070 7070 7070 0
87 20250418 175800 110469000 7070 7070 7070 7070 0
88 20250418 175700 110469000 7070 7070 7070 7070 0
89 20250418 175600 110469000 7070 7070 7070 7070 0
90 20250418 175500 110469000 7070 7070 7070 7070 0
91 20250418 175400 110469000 7070 7070 7070 7070 0
92 20250418 175300 110469000 7070 7070 7070 7070 416
93 20250418 175200 110469000 7070 7070 7070 7070 0
94 20250418 175100 110469000 7070 7070 7070 7070 0
95 20250418 175000 110469000 7070 7070 7070 7070 0
96 20250418 174900 110469000 7070 7070 7070 7070 0
97 20250418 174800 110469000 7070 7070 7070 7070 0
98 20250418 174700 110469000 7070 7070 7070 7070 0
99 20250418 174600 110469000 7070 7070 7070 7070 0
100 20250418 174500 110469000 7070 7070 7070 7070 0
101 20250418 174400 110469000 7070 7070 7070 7070 0
102 20250418 174300 110469000 7070 7070 7070 7070 0
103 20250418 174200 110469000 7070 7070 7070 7070 0
104 20250418 174100 110469000 7070 7070 7070 7070 0
105 20250418 174000 110469000 7070 7070 7070 7070 0
106 20250418 173900 110469000 7070 7070 7070 7070 0
107 20250418 173800 110469000 7070 7070 7070 7070 0
108 20250418 173700 110469000 7070 7070 7070 7070 0
109 20250418 173600 110469000 7070 7070 7070 7070 0
110 20250418 173500 110469000 7070 7070 7070 7070 0
111 20250418 173400 110469000 7070 7070 7070 7070 0
112 20250418 173300 110469000 7070 7070 7070 7070 0
113 20250418 173200 110469000 7070 7070 7070 7070 0
114 20250418 173100 110469000 7070 7070 7070 7070 0
115 20250418 173000 110469000 7070 7070 7070 7070 0
116 20250418 172900 110469000 7070 7070 7070 7070 0
117 20250418 172800 110469000 7070 7070 7070 7070 0
118 20250418 172700 110469000 7070 7070 7070 7070 0
119 20250418 172600 110469000 7070 7070 7070 7070 0
120 20250418 172500 110469000 7070 7070 7070 7070 0
121 20250418 172400 110469000 7070 7070 7070 7070 0
122 20250418 172300 110469000 7070 7070 7070 7070 416
123 20250418 172200 110469000 7070 7070 7070 7070 0
124 20250418 172100 110469000 7070 7070 7070 7070 0
125 20250418 172000 110469000 7070 7070 7070 7070 0
126 20250418 171900 110469000 7070 7070 7070 7070 0
127 20250418 171800 110469000 7070 7070 7070 7070 0
128 20250418 171700 110469000 7070 7070 7070 7070 0
129 20250418 171600 110469000 7070 7070 7070 7070 0
130 20250418 171500 110469000 7070 7070 7070 7070 0
131 20250418 171400 110469000 7070 7070 7070 7070 0
132 20250418 171300 110469000 7070 7070 7070 7070 0
133 20250418 171200 110469000 7070 7070 7070 7070 0
134 20250418 171100 110469000 7070 7070 7070 7070 0
135 20250418 171000 110469000 7070 7070 7070 7070 0
136 20250418 170900 110469000 7070 7070 7070 7070 0
137 20250418 170800 110469000 7070 7070 7070 7070 0
138 20250418 170700 110469000 7070 7070 7070 7070 0
139 20250418 170600 110469000 7070 7070 7070 7070 0
140 20250418 170500 110469000 7070 7070 7070 7070 0
141 20250418 170400 110469000 7070 7070 7070 7070 0
142 20250418 170300 110469000 7070 7070 7070 7070 0
143 20250418 170200 110469000 7070 7070 7070 7070 0
144 20250418 170100 110469000 7070 7070 7070 7070 0
145 20250418 170000 110469000 7070 7070 7070 7070 0
146 20250418 165900 110469000 7070 7070 7070 7070 0
147 20250418 165800 110469000 7070 7070 7070 7070 0
148 20250418 165700 110469000 7070 7070 7070 7070 0
149 20250418 165600 110469000 7070 7070 7070 7070 0
150 20250418 165500 110469000 7070 7070 7070 7070 0
151 20250418 165400 110469000 7070 7070 7070 7070 0
152 20250418 165300 110469000 7070 7070 7070 7070 416
153 20250418 165200 110469000 7070 7070 7070 7070 0
154 20250418 165100 110469000 7070 7070 7070 7070 0
155 20250418 165000 110469000 7070 7070 7070 7070 0
156 20250418 164900 110469000 7070 7070 7070 7070 0
157 20250418 164800 110469000 7070 7070 7070 7070 0
158 20250418 164700 110469000 7070 7070 7070 7070 0
159 20250418 164600 110469000 7070 7070 7070 7070 0
160 20250418 164500 110469000 7070 7070 7070 7070 0
161 20250418 164400 110469000 7070 7070 7070 7070 0
162 20250418 164300 110469000 7070 7070 7070 7070 0
163 20250418 164200 110469000 7070 7070 7070 7070 0
164 20250418 164100 110469000 7070 7070 7070 7070 0
165 20250418 164000 110469000 7070 7070 7070 7070 0
166 20250418 163900 110469000 7070 7070 7070 7070 0
167 20250418 163800 110469000 7070 7070 7070 7070 0
168 20250418 163700 110469000 7070 7070 7070 7070 0
169 20250418 163600 110469000 7070 7070 7070 7070 0
170 20250418 163500 110469000 7070 7070 7070 7070 0
171 20250418 163400 110469000 7070 7070 7070 7070 0
172 20250418 163300 110469000 7070 7070 7070 7070 0
173 20250418 163200 110469000 7070 7070 7070 7070 0
174 20250418 163100 110469000 7070 7070 7070 7070 0
175 20250418 163000 110469000 7070 7070 7070 7070 0
176 20250418 162900 110469000 7070 7070 7070 7070 0
177 20250418 162800 110469000 7070 7070 7070 7070 0
178 20250418 162700 110469000 7070 7070 7070 7070 0
179 20250418 162600 110469000 7070 7070 7070 7070 0
180 20250418 162500 110469000 7070 7070 7070 7070 0
181 20250418 162400 110469000 7070 7070 7070 7070 0
182 20250418 162300 110469000 7070 7070 7070 7070 416
183 20250418 162200 110469000 7070 7070 7070 7070 0
184 20250418 162100 110469000 7070 7070 7070 7070 0
185 20250418 162000 110469000 7070 7070 7070 7070 0
186 20250418 161900 110469000 7070 7070 7070 7070 0
187 20250418 161800 110469000 7070 7070 7070 7070 0
188 20250418 161700 110469000 7070 7070 7070 7070 0
189 20250418 161600 110469000 7070 7070 7070 7070 0
190 20250418 161500 110469000 7070 7070 7070 7070 0
191 20250418 161400 110469000 7070 7070 7070 7070 0
192 20250418 161300 110469000 7070 7070 7070 7070 0
193 20250418 161200 110469000 7070 7070 7070 7070 0
194 20250418 161100 110469000 7070 7070 7070 7070 0
195 20250418 161000 110469000 7070 7070 7070 7070 0
196 20250418 160900 110469000 7070 7070 7070 7070 0
197 20250418 160800 110469000 7070 7070 7070 7070 0
198 20250418 160700 110469000 7070 7070 7070 7070 0
199 20250418 160600 110469000 7070 7070 7070 7070 0
200 20250418 160500 110469000 7070 7070 7070 7070 0
201 20250418 160400 110469000 7070 7070 7070 7070 0
202 20250418 160300 110469000 7070 7070 7070 7070 0
203 20250418 160200 110469000 7070 7070 7070 7070 0
204 20250418 160100 110469000 7070 7070 7070 7070 0
205 20250418 160000 110469000 7070 7070 7070 7070 0
206 20250418 155900 110469000 7070 7070 7070 7070 0
207 20250418 155800 110469000 7070 7070 7070 7070 0
208 20250418 155700 110469000 7070 7070 7070 7070 0
209 20250418 155600 110469000 7070 7070 7070 7070 0
210 20250418 155500 110469000 7070 7070 7070 7070 0
211 20250418 155400 110469000 7070 7070 7070 7070 0
212 20250418 155300 110469000 7070 7070 7070 7070 416
213 20250418 155200 110469000 7070 7070 7070 7070 0
214 20250418 155100 110469000 7070 7070 7070 7070 0
215 20250418 155000 110469000 7070 7070 7070 7070 0
216 20250418 154900 110469000 7070 7070 7070 7070 0
217 20250418 154800 110469000 7070 7070 7070 7070 0
218 20250418 154700 110469000 7070 7070 7070 7070 0
219 20250418 154600 110469000 7070 7070 7070 7070 0
220 20250418 154500 110469000 7070 7070 7070 7070 0
221 20250418 154400 110469000 7070 7070 7070 7070 0
222 20250418 154300 110469000 7070 7070 7070 7070 0
223 20250418 154200 110469000 7070 7070 7070 7070 0
224 20250418 154100 110469000 7070 7070 7070 7070 0
225 20250418 154000 110469000 7070 7070 7070 7070 0
226 20250418 153900 110469000 7070 7070 7070 7070 0
227 20250418 153800 110469000 7070 7070 7070 7070 0
228 20250418 153700 110469000 7070 7070 7070 7070 0
229 20250418 153600 110469000 7070 7070 7070 7070 0
230 20250418 153500 110469000 7070 7070 7070 7070 0
231 20250418 153400 110469000 7070 7070 7070 7070 0
232 20250418 153300 110469000 7070 7070 7070 7070 0
233 20250418 153200 110469000 7070 7070 7070 7070 0
234 20250418 153100 110469000 7070 7070 7070 7070 0
235 20250418 153000 110469000 7070 7070 7070 7070 416
236 20250418 152900 107527880 7080 7080 7080 7080 0
237 20250418 152800 107527880 7080 7080 7080 7080 0
238 20250418 152700 107527880 7080 7080 7080 7080 0
239 20250418 152600 107527880 7080 7080 7080 7080 0
240 20250418 152500 107527880 7080 7080 7080 7080 0
241 20250418 152400 107527880 7080 7080 7080 7080 0
242 20250418 152300 107527880 7080 7080 7080 7080 0
243 20250418 152200 107527880 7080 7080 7080 7080 0
244 20250418 152100 107527880 7080 7080 7080 7080 0
245 20250418 152000 107527880 7080 7080 7080 7080 0
246 20250418 151900 107527880 7080 7060 7080 7060 9
247 20250418 151800 107464190 7080 7080 7080 7080 6
248 20250418 151700 107421710 7080 7080 7080 7080 0
249 20250418 151600 107421710 7080 7080 7080 7080 1
250 20250418 151500 107414630 7060 7060 7060 7060 0
251 20250418 151400 107414630 7060 7060 7060 7060 0
252 20250418 151300 107414630 7060 7070 7070 7060 154
253 20250418 151200 106327260 7070 7070 7070 7070 0
254 20250418 151100 106327260 7070 7070 7070 7070 0
255 20250418 151000 106327260 7070 7070 7070 7070 11
256 20250418 150900 106249490 7070 7070 7070 7070 0
257 20250418 150800 106249490 7070 7070 7070 7070 0
258 20250418 150700 106249490 7070 7070 7070 7070 0
259 20250418 150600 106249490 7070 7070 7070 7070 0
260 20250418 150500 106249490 7070 7070 7070 7070 0
261 20250418 150400 106249490 7070 7070 7070 7070 0
262 20250418 150300 106249490 7070 7070 7070 7070 0
263 20250418 150200 106249490 7070 7070 7070 7070 7
264 20250418 150100 106200000 7070 7070 7070 7070 5
265 20250418 150000 106164650 7070 7070 7070 7070 2
266 20250418 145900 106150510 7070 7070 7070 7070 1
267 20250418 145800 106143440 7080 7080 7080 7080 0
268 20250418 145700 106143440 7080 7090 7090 7080 14
269 20250418 145600 106044310 7090 7090 7090 7090 0
270 20250418 145500 106044310 7090 7090 7090 7090 0
271 20250418 145400 106044310 7090 7090 7090 7090 0
272 20250418 145300 106044310 7090 7090 7090 7090 0
273 20250418 145200 106044310 7090 7090 7090 7090 0
274 20250418 145100 106044310 7090 7090 7090 7090 0
275 20250418 145000 106044310 7090 7090 7090 7090 0
276 20250418 144900 106044310 7090 7090 7090 7090 12
277 20250418 144800 105959230 7080 7080 7080 7080 3
278 20250418 144700 105937990 7080 7080 7080 7080 12
279 20250418 144600 105853030 7080 7080 7090 7080 13
280 20250418 144500 105760980 7080 7080 7080 7080 4
281 20250418 144400 105732660 7080 7080 7080 7080 6
282 20250418 144300 105690180 7080 7080 7080 7080 5
283 20250418 144200 105654780 7080 7080 7080 7080 12
284 20250418 144100 105569820 7080 7090 7090 7080 27
285 20250418 144000 105378520 7090 7090 7090 7090 79
286 20250418 143900 104818410 7090 7090 7090 7090 0
287 20250418 143800 104818410 7090 7090 7090 7090 0
288 20250418 143700 104818410 7090 7090 7090 7090 0
289 20250418 143600 104818410 7090 7090 7090 7090 0
290 20250418 143500 104818410 7090 7090 7090 7090 419
291 20250418 143400 101847700 7090 7090 7090 7090 18
292 20250418 143300 101720080 7090 7080 7100 7070 71
293 20250418 143200 101217520 7080 7100 7100 7070 279
294 20250418 143100 99241950 7110 7100 7110 7100 57
295 20250418 143000 98837230 7110 7110 7110 7110 0
296 20250418 142900 98837230 7110 7100 7110 7100 9
297 20250418 142800 98773320 7110 7110 7110 7110 0
298 20250418 142700 98773320 7110 7110 7110 7110 1
299 20250418 142600 98766210 7110 7110 7110 7110 0
300 20250418 142500 98766210 7110 7110 7110 7110 0
301 20250418 142400 98766210 7110 7110 7110 7110 1
302 20250418 142300 98759100 7100 7100 7100 7100 4
303 20250418 142200 98730700 7100 7110 7110 7100 12
304 20250418 142100 98645400 7110 7110 7110 7110 0
305 20250418 142000 98645400 7110 7110 7110 7110 0
306 20250418 141900 98645400 7110 7100 7110 7100 627
307 20250418 141800 94193690 7100 7100 7100 7100 0
308 20250418 141700 94193690 7100 7100 7100 7100 0
309 20250418 141600 94193690 7100 7100 7100 7100 1
310 20250418 141500 94186590 7100 7100 7100 7100 44
311 20250418 141400 93874190 7100 7100 7100 7100 1
312 20250418 141300 93867090 7090 7120 7120 7090 69
313 20250418 141200 93377100 7100 7090 7100 7090 462
314 20250418 141100 90101490 7090 7090 7090 7090 5
315 20250418 141000 90066040 7090 7090 7090 7090 3
316 20250418 140900 90044770 7090 7090 7090 7090 1
317 20250418 140800 90037680 7090 7090 7090 7090 1
318 20250418 140700 90030590 7090 7090 7090 7090 1
319 20250418 140600 90023500 7090 7090 7090 7090 1
320 20250418 140500 90016410 7090 7090 7090 7090 1
321 20250418 140400 90009320 7090 7090 7090 7090 1
322 20250418 140300 90002230 7090 7090 7090 7090 1
323 20250418 140200 89995140 7080 7080 7080 7080 563
324 20250418 140100 86009100 7080 7080 7080 7080 108
325 20250418 140000 85244460 7080 7080 7080 7080 1
326 20250418 135900 85237380 7080 7080 7080 7080 300
327 20250418 135800 83113380 7080 7080 7080 7080 0
328 20250418 135700 83113380 7080 7080 7080 7080 0
329 20250418 135600 83113380 7080 7080 7080 7080 244
330 20250418 135500 81385860 7080 7080 7080 7080 1
331 20250418 135400 81378780 7080 7080 7080 7080 0
332 20250418 135300 81378780 7080 7080 7080 7080 1
333 20250418 135200 81371700 7070 7070 7070 7070 0
334 20250418 135100 81371700 7070 7070 7070 7070 0
335 20250418 135000 81371700 7070 7070 7070 7070 0
336 20250418 134900 81371700 7070 7070 7070 7070 0
337 20250418 134800 81371700 7070 7070 7070 7070 0
338 20250418 134700 81371700 7070 7070 7070 7070 1
339 20250418 134600 81364630 7080 7080 7080 7080 0
340 20250418 134500 81364630 7080 7080 7080 7080 0
341 20250418 134400 81364630 7080 7080 7080 7080 1
342 20250418 134300 81357550 7080 7080 7080 7080 0
343 20250418 134200 81357550 7080 7080 7080 7080 1
344 20250418 134100 81350470 7080 7080 7080 7080 0
345 20250418 134000 81350470 7080 7080 7080 7080 2
346 20250418 133900 81336310 7080 7080 7080 7080 2
347 20250418 133800 81322150 7080 7080 7080 7080 2
348 20250418 133700 81307990 7080 7080 7080 7080 2
349 20250418 133600 81293830 7070 7070 7070 7070 2
350 20250418 133500 81279690 7060 7060 7060 7060 0
351 20250418 133400 81279690 7060 7060 7060 7060 0
352 20250418 133300 81279690 7060 7060 7060 7060 0
353 20250418 133200 81279690 7060 7060 7060 7060 5
354 20250418 133100 81244390 7070 7070 7070 7070 2
355 20250418 133000 81230250 7080 7080 7080 7080 1
356 20250418 132900 81223170 7080 7080 7080 7080 0
357 20250418 132800 81223170 7080 7080 7080 7080 1
358 20250418 132700 81216090 7080 7080 7080 7080 0
359 20250418 132600 81216090 7080 7080 7080 7080 1
360 20250418 132500 81209010 7080 7080 7080 7080 1
361 20250418 132400 81201930 7070 7070 7070 7070 1001
362 20250418 132300 74124860 7070 7070 7070 7070 2
363 20250418 132200 74110720 7070 7070 7070 7070 2
364 20250418 132100 74096580 7070 7070 7070 7070 2
365 20250418 132000 74082440 7070 7070 7070 7070 1
366 20250418 131900 74075370 7070 7070 7070 7070 0
367 20250418 131800 74075370 7070 7070 7070 7070 0
368 20250418 131700 74075370 7070 7070 7070 7070 40
369 20250418 131600 73792570 7050 7050 7050 7050 0
370 20250418 131500 73792570 7050 7050 7050 7050 0
371 20250418 131400 73792570 7050 7070 7070 7050 3
372 20250418 131300 73771400 7070 7060 7070 7060 97
373 20250418 131200 73086570 7060 7060 7060 7060 501
374 20250418 131100 69549510 7060 7060 7060 7060 1
375 20250418 131000 69542450 7060 7060 7060 7060 294
376 20250418 130900 67466810 7060 7060 7060 7060 3
377 20250418 130800 67445630 7060 7050 7060 7050 3
378 20250418 130700 67424460 7050 7060 7060 7050 5
379 20250418 130600 67389200 7060 7040 7060 7040 6
380 20250418 130500 67346880 7000 7050 7050 7000 143
381 20250418 130400 66345130 7060 7060 7060 7060 31
382 20250418 130300 66126270 7070 7070 7070 7070 51
383 20250418 130200 65765700 7070 7070 7070 7070 0
384 20250418 130100 65765700 7070 7070 7070 7070 2
385 20250418 130000 65751560 7070 7070 7070 7070 0
386 20250418 125900 65751560 7070 7070 7070 7070 0
387 20250418 125800 65751560 7070 7070 7070 7070 1
388 20250418 125700 65744490 7070 7070 7070 7070 0
389 20250418 125600 65744490 7070 7070 7070 7070 0
390 20250418 125500 65744490 7070 7070 7070 7070 0
391 20250418 125400 65744490 7070 7070 7070 7070 0
392 20250418 125300 65744490 7070 7070 7070 7070 0
393 20250418 125200 65744490 7070 7070 7070 7070 1
394 20250418 125100 65737420 7070 7070 7070 7070 300
395 20250418 125000 63616420 7070 7060 7070 7060 2471
396 20250418 124900 46169690 7060 7060 7060 7060 0
397 20250418 124800 46169690 7060 7060 7060 7060 0
398 20250418 124700 46169690 7060 7060 7060 7060 21
399 20250418 124600 46021430 7060 7060 7060 7060 0
400 20250418 124500 46021430 7060 7060 7060 7060 0
401 20250418 124400 46021430 7060 7060 7060 7060 0
402 20250418 124300 46021430 7060 7060 7060 7050 89
403 20250418 124200 45393100 7060 7050 7060 7050 17
404 20250418 124100 45273210 7050 7050 7050 7050 2
405 20250418 124000 45259110 7050 7050 7050 7050 0
406 20250418 123900 45259110 7050 7050 7050 7050 0
407 20250418 123800 45259110 7050 7050 7050 7050 51
408 20250418 123700 44899560 7050 7050 7050 7050 20
409 20250418 123600 44758560 7040 7040 7040 7040 0
410 20250418 123500 44758560 7040 7040 7040 7040 0
411 20250418 123400 44758560 7040 7040 7040 7040 1
412 20250418 123300 44751520 7040 7040 7040 7040 0
413 20250418 123200 44751520 7040 7040 7040 7040 0
414 20250418 123100 44751520 7040 7040 7040 7040 0
415 20250418 123000 44751520 7040 7040 7040 7040 1
416 20250418 122900 44744480 7040 7040 7040 7040 0
417 20250418 122800 44744480 7040 7040 7040 7040 0
418 20250418 122700 44744480 7040 7040 7040 7040 0
419 20250418 122600 44744480 7040 7040 7040 7040 1
420 20250418 122500 44737440 7030 7030 7030 7030 0
421 20250418 122400 44737440 7030 7030 7030 7030 0
422 20250418 122300 44737440 7030 7030 7030 7030 0
423 20250418 122200 44737440 7030 7030 7030 7030 0
424 20250418 122100 44737440 7030 7030 7030 7030 0
425 20250418 122000 44737440 7030 7030 7030 7030 1
426 20250418 121900 44730410 7050 7040 7050 7040 701
427 20250418 121800 39788370 7050 7030 7050 7030 2
428 20250418 121700 39774290 7050 7030 7050 7030 2
429 20250418 121600 39760210 7020 7020 7020 7020 1
430 20250418 121500 39753190 7050 7030 7050 7030 4
431 20250418 121400 39725030 7050 7050 7050 7050 0
432 20250418 121300 39725030 7050 7050 7050 7050 0
433 20250418 121200 39725030 7050 7050 7050 7050 0
434 20250418 121100 39725030 7050 7050 7050 7050 0
435 20250418 121000 39725030 7050 7050 7050 7050 0
436 20250418 120900 39725030 7050 7050 7050 7050 0
437 20250418 120800 39725030 7050 7030 7050 7030 2
438 20250418 120700 39710950 7050 7050 7050 7050 0
439 20250418 120600 39710950 7050 7050 7050 7050 0
440 20250418 120500 39710950 7050 7030 7050 7030 153
441 20250418 120400 38632380 7000 7010 7010 7000 10
442 20250418 120300 38562360 7040 7030 7050 7030 17
443 20250418 120200 38442540 7050 7050 7050 7050 0
444 20250418 120100 38442540 7050 7050 7050 7050 0
445 20250418 120000 38442540 7050 7050 7050 7050 0
446 20250418 115900 38442540 7050 7020 7050 7020 304
447 20250418 115800 36299520 7020 7010 7020 7000 662
448 20250418 115700 31664660 7010 7010 7010 7010 0
449 20250418 115600 31664660 7010 7010 7010 7010 0
450 20250418 115500 31664660 7010 7010 7010 7010 3
451 20250418 115400 31643630 7010 7010 7010 7010 103
452 20250418 115300 30921600 7010 7010 7010 7010 0
453 20250418 115200 30921600 7010 7010 7010 7010 0
454 20250418 115100 30921600 7010 7010 7010 7010 1
455 20250418 115000 30914590 7000 7000 7000 7000 0
456 20250418 114900 30914590 7000 7000 7000 7000 145
457 20250418 114800 29899590 7000 7000 7000 7000 0
458 20250418 114700 29899590 7000 7000 7000 7000 0
459 20250418 114600 29899590 7000 7000 7000 7000 0
460 20250418 114500 29899590 7000 7000 7000 7000 0
461 20250418 114400 29899590 7000 7000 7000 7000 0
462 20250418 114300 29899590 7000 7000 7000 7000 0
463 20250418 114200 29899590 7000 7000 7000 7000 0
464 20250418 114100 29899590 7000 7000 7000 7000 0
465 20250418 114000 29899590 7000 7000 7000 7000 0
466 20250418 113900 29899590 7000 7010 7010 7000 1277
467 20250418 113800 20950430 7020 7020 7020 7020 0
468 20250418 113700 20950430 7020 7020 7020 7020 0
469 20250418 113600 20950430 7020 7020 7020 7020 0
470 20250418 113500 20950430 7020 7020 7020 7020 0
471 20250418 113400 20950430 7020 7020 7020 7020 2
472 20250418 113300 20936390 7020 7020 7020 7020 0
473 20250418 113200 20936390 7020 7020 7020 7020 0
474 20250418 113100 20936390 7020 7020 7020 7020 0
475 20250418 113000 20936390 7020 7020 7020 7020 0
476 20250418 112900 20936390 7020 7020 7020 7020 0
477 20250418 112800 20936390 7020 7020 7020 7020 0
478 20250418 112700 20936390 7020 7020 7020 7020 103
479 20250418 112600 20213330 7020 7020 7020 7020 394
480 20250418 112500 17447450 7020 7020 7020 7020 2
481 20250418 112400 17433410 7020 7020 7020 7020 0
482 20250418 112300 17433410 7020 7020 7020 7020 0
483 20250418 112200 17433410 7020 7020 7020 7020 0
484 20250418 112100 17433410 7020 7020 7020 7020 0
485 20250418 112000 17433410 7020 7020 7020 7020 0
486 20250418 111900 17433410 7020 7020 7020 7020 0
487 20250418 111800 17433410 7020 7020 7020 7020 0
488 20250418 111700 17433410 7020 7020 7020 7020 0
489 20250418 111600 17433410 7020 7020 7020 7020 0
490 20250418 111500 17433410 7020 7020 7020 7020 0
491 20250418 111400 17433410 7020 7020 7020 7020 3
492 20250418 111300 17412350 7020 7020 7020 7020 0
493 20250418 111200 17412350 7020 7020 7020 7020 0
494 20250418 111100 17412350 7020 7020 7020 7020 0
495 20250418 111000 17412350 7020 7020 7020 7020 0
496 20250418 110900 17412350 7020 7020 7020 7020 0
497 20250418 110800 17412350 7020 7020 7020 7020 0
498 20250418 110700 17412350 7020 7020 7020 7020 0
499 20250418 110600 17412350 7020 7020 7020 7020 1
500 20250418 110500 17405330 7020 7020 7020 7020 0
501 20250418 110400 17405330 7020 7020 7020 7020 0
502 20250418 110300 17405330 7020 7020 7020 7020 2
503 20250418 110200 17391290 7010 7010 7010 7010 0
504 20250418 110100 17391290 7010 7010 7010 7010 14
505 20250418 110000 17293150 7020 7020 7020 7020 0
506 20250418 105900 17293150 7020 7020 7020 7020 0
507 20250418 105800 17293150 7020 7020 7020 7020 0
508 20250418 105700 17293150 7020 7020 7020 7020 0
509 20250418 105600 17293150 7020 7020 7020 7020 0
510 20250418 105500 17293150 7020 7020 7020 7020 0
511 20250418 105400 17293150 7020 7020 7020 7020 0
512 20250418 105300 17293150 7020 7020 7020 7020 0
513 20250418 105200 17293150 7020 7020 7020 7020 0
514 20250418 105100 17293150 7020 7000 7020 7000 294
515 20250418 105000 15234870 7000 7000 7000 7000 104
516 20250418 104900 14506870 7000 7000 7000 7000 0
517 20250418 104800 14506870 7000 7000 7000 7000 2
518 20250418 104700 14492870 7000 7000 7000 7000 0
519 20250418 104600 14492870 7000 7000 7000 7000 0
520 20250418 104500 14492870 7000 7000 7000 7000 0
521 20250418 104400 14492870 7000 7000 7000 7000 0
522 20250418 104300 14492870 7000 7000 7000 7000 0
523 20250418 104200 14492870 7000 7000 7000 7000 0
524 20250418 104100 14492870 7000 7000 7000 7000 0
525 20250418 104000 14492870 7000 7000 7000 7000 0
526 20250418 103900 14492870 7000 7000 7000 7000 0
527 20250418 103800 14492870 7000 7000 7000 7000 0
528 20250418 103700 14492870 7000 7000 7000 7000 0
529 20250418 103600 14492870 7000 7000 7000 7000 0
530 20250418 103500 14492870 7000 7000 7000 7000 0
531 20250418 103400 14492870 7000 7000 7000 7000 0
532 20250418 103300 14492870 7000 7000 7000 7000 0
533 20250418 103200 14492870 7000 6990 7000 6990 103
534 20250418 103100 13772870 6990 6990 6990 6990 0
535 20250418 103000 13772870 6990 6990 6990 6990 0
536 20250418 102900 13772870 6990 6990 6990 6990 0
537 20250418 102800 13772870 6990 6990 6990 6990 0
538 20250418 102700 13772870 6990 6990 6990 6990 0
539 20250418 102600 13772870 6990 7000 7000 6990 22
540 20250418 102500 13618980 7010 7010 7010 7010 0
541 20250418 102400 13618980 7010 7010 7010 7010 0
542 20250418 102300 13618980 7010 7010 7010 7010 0
543 20250418 102200 13618980 7010 7010 7010 7010 0
544 20250418 102100 13618980 7010 7010 7010 7010 0
545 20250418 102000 13618980 7010 7010 7010 7010 0
546 20250418 101900 13618980 7010 7000 7010 7000 64
547 20250418 101800 13170950 7000 7000 7000 7000 3
548 20250418 101700 13149950 7010 7000 7010 7000 4
549 20250418 101600 13121940 7020 7020 7020 7020 0
550 20250418 101500 13121940 7020 7020 7020 7020 0
551 20250418 101400 13121940 7020 7020 7020 7020 0
552 20250418 101300 13121940 7020 7020 7020 7020 0
553 20250418 101200 13121940 7020 7020 7020 7020 0
554 20250418 101100 13121940 7020 7000 7020 6990 130
555 20250418 101000 12213090 7010 7010 7010 7010 0
556 20250418 100900 12213090 7010 7010 7010 7010 0
557 20250418 100800 12213090 7010 7010 7020 7000 20
558 20250418 100700 12072890 7000 7000 7020 7000 7
559 20250418 100600 12023830 7020 7020 7020 7000 10
560 20250418 100500 11953720 7020 7000 7020 7000 5
561 20250418 100400 11918660 7020 7020 7020 7020 0
562 20250418 100300 11918660 7020 7000 7020 7000 2
563 20250418 100200 11904640 7020 7000 7020 7000 2
564 20250418 100100 11890620 7020 7000 7020 7000 2
565 20250418 100000 11876600 6990 6990 6990 6990 0
566 20250418 095900 11876600 6990 6990 6990 6990 0
567 20250418 095800 11876600 6990 6990 6990 6990 1
568 20250418 095700 11869610 7010 7000 7010 7000 6
569 20250418 095600 11827560 7010 7010 7010 7010 0
570 20250418 095500 11827560 7010 7000 7020 7000 53
571 20250418 095400 11456050 7000 7000 7000 7000 35
572 20250418 095300 11211050 7010 7010 7010 7010 0
573 20250418 095200 11211050 7010 7010 7010 7010 1
574 20250418 095100 11204040 7010 7010 7010 7010 1
575 20250418 095000 11197030 7010 7010 7010 7010 1
576 20250418 094900 11190020 7010 7020 7020 7010 110
577 20250418 094800 10418780 7060 7060 7060 7060 0
578 20250418 094700 10418780 7060 7060 7060 7060 1
579 20250418 094600 10411720 7030 7030 7030 7030 0
580 20250418 094500 10411720 7030 7030 7030 7030 0
581 20250418 094400 10411720 7030 7030 7030 7030 0
582 20250418 094300 10411720 7030 7030 7030 7030 0
583 20250418 094200 10411720 7030 7030 7030 7030 0
584 20250418 094100 10411720 7030 7030 7030 7030 9
585 20250418 094000 10348450 7020 7010 7020 7010 57
586 20250418 093900 9948820 7000 7000 7000 7000 0
587 20250418 093800 9948820 7000 7000 7000 7000 1
588 20250418 093700 9941820 7000 7000 7010 7000 199
589 20250418 093600 8548780 7010 7010 7010 7010 7
590 20250418 093500 8499710 7000 7000 7000 7000 0
591 20250418 093400 8499710 7000 7000 7000 7000 0
592 20250418 093300 8499710 7000 7000 7000 7000 0
593 20250418 093200 8499710 7000 7020 7020 7000 173
594 20250418 093100 7287080 7010 7010 7010 7010 47
595 20250418 093000 6957610 7010 7010 7010 7010 2
596 20250418 092900 6943590 7010 7010 7010 7010 3
597 20250418 092800 6922560 7010 7010 7020 7010 107
598 20250418 092700 6172470 7030 7030 7030 7030 1
599 20250418 092600 6165440 7030 7020 7030 7020 2
600 20250418 092500 6151390 7020 7020 7020 7020 0
601 20250418 092400 6151390 7020 7020 7030 7020 29
602 20250418 092300 5947790 7030 7030 7030 7030 0
603 20250418 092200 5947790 7030 7030 7030 7030 0
604 20250418 092100 5947790 7030 7030 7030 7030 10
605 20250418 092000 5877490 7030 7030 7030 7030 0
606 20250418 091900 5877490 7030 7030 7030 7020 73
607 20250418 091800 5364330 7020 7020 7060 7010 52
608 20250418 091700 4999250 7060 7060 7060 7060 0
609 20250418 091600 4999250 7060 7060 7060 7060 0
610 20250418 091500 4999250 7060 7060 7060 7060 0
611 20250418 091400 4999250 7060 7060 7060 7060 0
612 20250418 091300 4999250 7060 7030 7060 7020 8
613 20250418 091200 4943000 7030 7030 7030 7020 35
614 20250418 091100 4697260 7030 7040 7040 7020 24
615 20250418 091000 4528710 7020 7030 7040 7020 34
616 20250418 090900 4290000 7040 7040 7040 7040 3
617 20250418 090800 4268880 7020 7020 7020 7020 0
618 20250418 090700 4268880 7020 7020 7020 7020 3
619 20250418 090600 4247820 7040 7050 7050 7030 20
620 20250418 090500 4107120 7080 7050 7080 7050 75
621 20250418 090400 3578220 7050 7050 7050 7050 3
622 20250418 090300 3557070 7080 7040 7080 7040 12
623 20250418 090200 3472190 7030 7030 7030 7030 0
624 20250418 090100 3472190 7030 7030 7030 7030 6
625 20250418 090000 3430010 7050 7090 7090 7050 485

8
060590/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
20250418,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,20,2,0.28,110469000,15667,59.22,7090,7120,6990,9160,4940,7050,7051.06,1.88,0,-2641,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1710,-32.73,2.29,12,0.06,-216.00,3081.00,10500,20240517,-32.67,6000,20241206,17.83,7910,-10.62,20250124,6290,12.40,20250409,10500,-32.67,20240517,6000,17.83,20241206,2.29,Y,060590,500,120 억,,453398,N,N,286,N,00,N
20250418,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,20,2,0.28,106249490,15070,56.96,7090,7120,6990,9160,4940,7050,7050.40,1.88,0,-2573,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1710,-32.73,2.29,12,0.06,-216.00,3081.00,10500,20240517,-32.67,6000,20241206,17.83,7910,-10.62,20250124,6290,12.40,20250409,10500,-32.67,20240517,6000,17.83,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,40,2,0.57,90016410,12781,48.31,7090,7090,6990,9160,4940,7050,7042.99,1.88,0,-2371,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1714,-32.82,2.30,12,0.05,-216.00,3081.00,10500,20240517,-32.48,6000,20241206,18.17,7910,-10.37,20250124,6290,12.72,20250409,10500,-32.48,20240517,6000,18.17,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,130548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,0,3,0.00,66359230,9434,35.66,7090,7090,6990,9160,4940,7050,7034.05,1.88,0,-2204,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1705,-32.64,2.29,12,0.04,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,0,3,0.00,39710950,5659,21.39,7090,7090,6990,9160,4940,7050,7017.31,1.88,0,-3060,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1705,-32.64,2.29,12,0.02,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-30,5,-0.43,17405330,2479,9.37,7090,7090,6990,9160,4940,7050,7021.11,1.88,0,-1677,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1698,-32.50,2.28,12,0.01,-216.00,3081.00,10500,20240517,-33.14,6000,20241206,17.00,7910,-11.25,20250124,6290,11.61,20250409,10500,-33.14,20240517,6000,17.00,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,100548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-30,5,-0.43,11939700,1698,6.42,7090,7090,6990,9160,4940,7050,7031.63,1.88,0,-957,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1698,-32.50,2.28,12,0.01,-216.00,3081.00,10500,20240517,-33.14,6000,20241206,17.00,7910,-11.25,20250124,6290,11.61,20250409,10500,-33.14,20240517,6000,17.00,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250418,090551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,30,2,0.43,4107120,581,2.20,7090,7090,7030,9160,4940,7050,7069.05,1.88,0,-349,7190,7120,7020,6950,6850,7155,6985,121,2110,500,5210,10,1,24181020,1712,-32.78,2.30,12,0.00,-216.00,3081.00,10500,20240517,-32.57,6000,20241206,18.00,7910,-10.49,20250124,6290,12.56,20250409,10500,-32.57,20240517,6000,18.00,20241206,2.29,Y,060590,500,120 억,,453398,N,N,463,N,00,N
20250417,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,50,2,0.71,185180760,26456,85.02,6950,7090,6920,9100,4900,7000,6999.58,1.88,0,-2363,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1705,-32.64,2.29,12,0.11,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.28,Y,060590,500,120 억,,455534,N,N,463,N,00,N
20250417,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,178464360,25501,81.95,6950,7090,6920,9100,4900,7000,6998.33,1.88,0,-2148,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1700,-32.55,2.28,12,0.11,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,167889950,23994,77.11,6950,7090,6920,9100,4900,7000,6997.16,1.88,0,-2222,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1700,-32.55,2.28,12,0.10,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,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 160539 57 100.00 KOSDAQ 제약 N N N N N 7070 20 2 0.28 110469000 15667 59.22 7090 7120 6990 9160 4940 7050 7051.06 1.88 0 -2641 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1710 -32.73 2.29 12 0.06 -216.00 3081.00 10500 20240517 -32.67 6000 20241206 17.83 7910 -10.62 20250124 6290 12.40 20250409 10500 -32.67 20240517 6000 17.83 20241206 2.29 Y 060590 500 120 억 453398 N N 286 N 00 N
3 20250418 150546 57 100.00 KOSDAQ 제약 N N N N N 7070 20 2 0.28 106249490 15070 56.96 7090 7120 6990 9160 4940 7050 7050.40 1.88 0 -2573 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1710 -32.73 2.29 12 0.06 -216.00 3081.00 10500 20240517 -32.67 6000 20241206 17.83 7910 -10.62 20250124 6290 12.40 20250409 10500 -32.67 20240517 6000 17.83 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
4 20250418 140549 57 100.00 KOSDAQ 제약 N N N N N 7090 40 2 0.57 90016410 12781 48.31 7090 7090 6990 9160 4940 7050 7042.99 1.88 0 -2371 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1714 -32.82 2.30 12 0.05 -216.00 3081.00 10500 20240517 -32.48 6000 20241206 18.17 7910 -10.37 20250124 6290 12.72 20250409 10500 -32.48 20240517 6000 18.17 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
5 20250418 130548 57 100.00 KOSDAQ 제약 N N N N N 7050 0 3 0.00 66359230 9434 35.66 7090 7090 6990 9160 4940 7050 7034.05 1.88 0 -2204 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1705 -32.64 2.29 12 0.04 -216.00 3081.00 10500 20240517 -32.86 6000 20241206 17.50 7910 -10.87 20250124 6290 12.08 20250409 10500 -32.86 20240517 6000 17.50 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
6 20250418 120546 57 100.00 KOSDAQ 제약 N N N N N 7050 0 3 0.00 39710950 5659 21.39 7090 7090 6990 9160 4940 7050 7017.31 1.88 0 -3060 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1705 -32.64 2.29 12 0.02 -216.00 3081.00 10500 20240517 -32.86 6000 20241206 17.50 7910 -10.87 20250124 6290 12.08 20250409 10500 -32.86 20240517 6000 17.50 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
7 20250418 110549 57 100.00 KOSDAQ 제약 N N N N N 7020 -30 5 -0.43 17405330 2479 9.37 7090 7090 6990 9160 4940 7050 7021.11 1.88 0 -1677 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1698 -32.50 2.28 12 0.01 -216.00 3081.00 10500 20240517 -33.14 6000 20241206 17.00 7910 -11.25 20250124 6290 11.61 20250409 10500 -33.14 20240517 6000 17.00 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
8 20250418 100548 57 100.00 KOSDAQ 제약 N N N N N 7020 -30 5 -0.43 11939700 1698 6.42 7090 7090 6990 9160 4940 7050 7031.63 1.88 0 -957 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1698 -32.50 2.28 12 0.01 -216.00 3081.00 10500 20240517 -33.14 6000 20241206 17.00 7910 -11.25 20250124 6290 11.61 20250409 10500 -33.14 20240517 6000 17.00 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
9 20250418 090551 57 100.00 KOSDAQ 제약 N N N N N 7080 30 2 0.43 4107120 581 2.20 7090 7090 7030 9160 4940 7050 7069.05 1.88 0 -349 7190 7120 7020 6950 6850 7155 6985 121 2110 500 5210 10 1 24181020 1712 -32.78 2.30 12 0.00 -216.00 3081.00 10500 20240517 -32.57 6000 20241206 18.00 7910 -10.49 20250124 6290 12.56 20250409 10500 -32.57 20240517 6000 18.00 20241206 2.29 Y 060590 500 120 억 453398 N N 463 N 00 N
10 20250417 160544 57 100.00 KOSDAQ 제약 N N N N N 7050 50 2 0.71 185180760 26456 85.02 6950 7090 6920 9100 4900 7000 6999.58 1.88 0 -2363 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1705 -32.64 2.29 12 0.11 -216.00 3081.00 10500 20240517 -32.86 6000 20241206 17.50 7910 -10.87 20250124 6290 12.08 20250409 10500 -32.86 20240517 6000 17.50 20241206 2.28 Y 060590 500 120 억 455534 N N 463 N 00 N
11 20250417 150548 57 100.00 KOSDAQ 제약 N N N N N 7030 30 2 0.43 178464360 25501 81.95 6950 7090 6920 9100 4900 7000 6998.33 1.88 0 -2148 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1700 -32.55 2.28 12 0.11 -216.00 3081.00 10500 20240517 -33.05 6000 20241206 17.17 7910 -11.13 20250124 6290 11.76 20250409 10500 -33.05 20240517 6000 17.17 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
12 20250417 140551 57 100.00 KOSDAQ 제약 N N N N N 7030 30 2 0.43 167889950 23994 77.11 6950 7090 6920 9100 4900 7000 6997.16 1.88 0 -2222 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1700 -32.55 2.28 12 0.10 -216.00 3081.00 10500 20240517 -33.05 6000 20241206 17.17 7910 -11.13 20250124 6290 11.76 20250409 10500 -33.05 20240517 6000 17.17 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N

1
060590/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,45877,24181020,321139000,169267140000,0.19
20250415,45380,24181020,322198000,171685242000,0.19
20250414,45043,24181020,326111320,175070584800,0.19
20250411,44868,24181020,310486560,167332658400,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 45877 24181020 321139000 169267140000 0.19
3 20250415 45380 24181020 322198000 171685242000 0.19
4 20250414 45043 24181020 326111320 175070584800 0.19
5 20250411 44868 24181020 310486560 167332658400 0.19