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
060850/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5230,5260,5270,5050,13701,71013440,00,0.00,N,5,-30,
20250417,5260,5200,5340,5200,11160,58537520,00,0.00,N,2,60,
20250416,5200,5120,5210,5120,9959,51489430,00,0.00,N,2,30,
20250415,5170,5080,5210,5080,12675,65433935,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5230 5260 5270 5050 13701 71013440 00 0.00 N 5 -30
3 20250417 5260 5200 5340 5200 11160 58537520 00 0.00 N 2 60
4 20250416 5200 5120 5210 5120 9959 51489430 00 0.00 N 2 30
5 20250415 5170 5080 5210 5080 12675 65433935 00 0.00 N 2 40

625
060850/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192300,71013440,5230,5230,5230,5230,103
20250418,192200,71013440,5230,5230,5230,5230,0
20250418,192100,71013440,5230,5230,5230,5230,0
20250418,192000,71013440,5230,5230,5230,5230,0
20250418,191900,71013440,5230,5230,5230,5230,0
20250418,191800,71013440,5230,5230,5230,5230,0
20250418,191700,71013440,5230,5230,5230,5230,0
20250418,191600,71013440,5230,5230,5230,5230,0
20250418,191500,71013440,5230,5230,5230,5230,0
20250418,191400,71013440,5230,5230,5230,5230,0
20250418,191300,71013440,5230,5230,5230,5230,0
20250418,191200,71013440,5230,5230,5230,5230,0
20250418,191100,71013440,5230,5230,5230,5230,0
20250418,191000,71013440,5230,5230,5230,5230,0
20250418,190900,71013440,5230,5230,5230,5230,0
20250418,190800,71013440,5230,5230,5230,5230,0
20250418,190700,71013440,5230,5230,5230,5230,0
20250418,190600,71013440,5230,5230,5230,5230,0
20250418,190500,71013440,5230,5230,5230,5230,0
20250418,190400,71013440,5230,5230,5230,5230,0
20250418,190300,71013440,5230,5230,5230,5230,0
20250418,190200,71013440,5230,5230,5230,5230,0
20250418,190100,71013440,5230,5230,5230,5230,0
20250418,190000,71013440,5230,5230,5230,5230,0
20250418,185900,71013440,5230,5230,5230,5230,0
20250418,185800,71013440,5230,5230,5230,5230,0
20250418,185700,71013440,5230,5230,5230,5230,0
20250418,185600,71013440,5230,5230,5230,5230,0
20250418,185500,71013440,5230,5230,5230,5230,0
20250418,185400,71013440,5230,5230,5230,5230,0
20250418,185300,71013440,5230,5230,5230,5230,103
20250418,185200,71013440,5230,5230,5230,5230,0
20250418,185100,71013440,5230,5230,5230,5230,0
20250418,185000,71013440,5230,5230,5230,5230,0
20250418,184900,71013440,5230,5230,5230,5230,0
20250418,184800,71013440,5230,5230,5230,5230,0
20250418,184700,71013440,5230,5230,5230,5230,0
20250418,184600,71013440,5230,5230,5230,5230,0
20250418,184500,71013440,5230,5230,5230,5230,0
20250418,184400,71013440,5230,5230,5230,5230,0
20250418,184300,71013440,5230,5230,5230,5230,0
20250418,184200,71013440,5230,5230,5230,5230,0
20250418,184100,71013440,5230,5230,5230,5230,0
20250418,184000,71013440,5230,5230,5230,5230,0
20250418,183900,71013440,5230,5230,5230,5230,0
20250418,183800,71013440,5230,5230,5230,5230,0
20250418,183700,71013440,5230,5230,5230,5230,0
20250418,183600,71013440,5230,5230,5230,5230,0
20250418,183500,71013440,5230,5230,5230,5230,0
20250418,183400,71013440,5230,5230,5230,5230,0
20250418,183300,71013440,5230,5230,5230,5230,0
20250418,183200,71013440,5230,5230,5230,5230,0
20250418,183100,71013440,5230,5230,5230,5230,0
20250418,183000,71013440,5230,5230,5230,5230,0
20250418,182900,71013440,5230,5230,5230,5230,0
20250418,182800,71013440,5230,5230,5230,5230,0
20250418,182700,71013440,5230,5230,5230,5230,0
20250418,182600,71013440,5230,5230,5230,5230,0
20250418,182500,71013440,5230,5230,5230,5230,0
20250418,182400,71013440,5230,5230,5230,5230,0
20250418,182300,71013440,5230,5230,5230,5230,103
20250418,182200,71013440,5230,5230,5230,5230,0
20250418,182100,71013440,5230,5230,5230,5230,0
20250418,182000,71013440,5230,5230,5230,5230,0
20250418,181900,71013440,5230,5230,5230,5230,0
20250418,181800,71013440,5230,5230,5230,5230,0
20250418,181700,71013440,5230,5230,5230,5230,0
20250418,181600,71013440,5230,5230,5230,5230,0
20250418,181500,71013440,5230,5230,5230,5230,0
20250418,181400,71013440,5230,5230,5230,5230,0
20250418,181300,71013440,5230,5230,5230,5230,0
20250418,181200,71013440,5230,5230,5230,5230,0
20250418,181100,71013440,5230,5230,5230,5230,0
20250418,181000,71013440,5230,5230,5230,5230,0
20250418,180900,71013440,5230,5230,5230,5230,0
20250418,180800,71013440,5230,5230,5230,5230,0
20250418,180700,71013440,5230,5230,5230,5230,0
20250418,180600,71013440,5230,5230,5230,5230,0
20250418,180500,71013440,5230,5230,5230,5230,0
20250418,180400,71013440,5230,5230,5230,5230,0
20250418,180300,71013440,5230,5230,5230,5230,0
20250418,180200,71013440,5230,5230,5230,5230,0
20250418,180100,71013440,5230,5230,5230,5230,0
20250418,180000,71013440,5230,5230,5230,5230,0
20250418,175900,71013440,5230,5230,5230,5230,0
20250418,175800,71013440,5230,5230,5230,5230,0
20250418,175700,71013440,5230,5230,5230,5230,0
20250418,175600,71013440,5230,5230,5230,5230,0
20250418,175500,71013440,5230,5230,5230,5230,0
20250418,175400,71013440,5230,5230,5230,5230,0
20250418,175300,71013440,5230,5230,5230,5230,103
20250418,175200,71013440,5230,5230,5230,5230,0
20250418,175100,71013440,5230,5230,5230,5230,0
20250418,175000,71013440,5230,5230,5230,5230,0
20250418,174900,71013440,5230,5230,5230,5230,0
20250418,174800,71013440,5230,5230,5230,5230,0
20250418,174700,71013440,5230,5230,5230,5230,0
20250418,174600,71013440,5230,5230,5230,5230,0
20250418,174500,71013440,5230,5230,5230,5230,0
20250418,174400,71013440,5230,5230,5230,5230,0
20250418,174300,71013440,5230,5230,5230,5230,0
20250418,174200,71013440,5230,5230,5230,5230,0
20250418,174100,71013440,5230,5230,5230,5230,0
20250418,174000,71013440,5230,5230,5230,5230,0
20250418,173900,71013440,5230,5230,5230,5230,0
20250418,173800,71013440,5230,5230,5230,5230,0
20250418,173700,71013440,5230,5230,5230,5230,0
20250418,173600,71013440,5230,5230,5230,5230,0
20250418,173500,71013440,5230,5230,5230,5230,0
20250418,173400,71013440,5230,5230,5230,5230,0
20250418,173300,71013440,5230,5230,5230,5230,0
20250418,173200,71013440,5230,5230,5230,5230,0
20250418,173100,71013440,5230,5230,5230,5230,0
20250418,173000,71013440,5230,5230,5230,5230,0
20250418,172900,71013440,5230,5230,5230,5230,0
20250418,172800,71013440,5230,5230,5230,5230,0
20250418,172700,71013440,5230,5230,5230,5230,0
20250418,172600,71013440,5230,5230,5230,5230,0
20250418,172500,71013440,5230,5230,5230,5230,0
20250418,172400,71013440,5230,5230,5230,5230,0
20250418,172300,71013440,5230,5230,5230,5230,103
20250418,172200,71013440,5230,5230,5230,5230,0
20250418,172100,71013440,5230,5230,5230,5230,0
20250418,172000,71013440,5230,5230,5230,5230,0
20250418,171900,71013440,5230,5230,5230,5230,0
20250418,171800,71013440,5230,5230,5230,5230,0
20250418,171700,71013440,5230,5230,5230,5230,0
20250418,171600,71013440,5230,5230,5230,5230,0
20250418,171500,71013440,5230,5230,5230,5230,0
20250418,171400,71013440,5230,5230,5230,5230,0
20250418,171300,71013440,5230,5230,5230,5230,0
20250418,171200,71013440,5230,5230,5230,5230,0
20250418,171100,71013440,5230,5230,5230,5230,0
20250418,171000,71013440,5230,5230,5230,5230,0
20250418,170900,71013440,5230,5230,5230,5230,0
20250418,170800,71013440,5230,5230,5230,5230,0
20250418,170700,71013440,5230,5230,5230,5230,0
20250418,170600,71013440,5230,5230,5230,5230,0
20250418,170500,71013440,5230,5230,5230,5230,0
20250418,170400,71013440,5230,5230,5230,5230,0
20250418,170300,71013440,5230,5230,5230,5230,0
20250418,170200,71013440,5230,5230,5230,5230,0
20250418,170100,71013440,5230,5230,5230,5230,0
20250418,170000,71013440,5230,5230,5230,5230,0
20250418,165900,71013440,5230,5230,5230,5230,0
20250418,165800,71013440,5230,5230,5230,5230,0
20250418,165700,71013440,5230,5230,5230,5230,0
20250418,165600,71013440,5230,5230,5230,5230,0
20250418,165500,71013440,5230,5230,5230,5230,0
20250418,165400,71013440,5230,5230,5230,5230,0
20250418,165300,71013440,5230,5230,5230,5230,103
20250418,165200,71013440,5230,5230,5230,5230,0
20250418,165100,71013440,5230,5230,5230,5230,0
20250418,165000,71013440,5230,5230,5230,5230,0
20250418,164900,71013440,5230,5230,5230,5230,0
20250418,164800,71013440,5230,5230,5230,5230,0
20250418,164700,71013440,5230,5230,5230,5230,0
20250418,164600,71013440,5230,5230,5230,5230,0
20250418,164500,71013440,5230,5230,5230,5230,0
20250418,164400,71013440,5230,5230,5230,5230,0
20250418,164300,71013440,5230,5230,5230,5230,0
20250418,164200,71013440,5230,5230,5230,5230,0
20250418,164100,71013440,5230,5230,5230,5230,0
20250418,164000,71013440,5230,5230,5230,5230,0
20250418,163900,71013440,5230,5230,5230,5230,0
20250418,163800,71013440,5230,5230,5230,5230,0
20250418,163700,71013440,5230,5230,5230,5230,0
20250418,163600,71013440,5230,5230,5230,5230,0
20250418,163500,71013440,5230,5230,5230,5230,0
20250418,163400,71013440,5230,5230,5230,5230,0
20250418,163300,71013440,5230,5230,5230,5230,0
20250418,163200,71013440,5230,5230,5230,5230,0
20250418,163100,71013440,5230,5230,5230,5230,0
20250418,163000,71013440,5230,5230,5230,5230,0
20250418,162900,71013440,5230,5230,5230,5230,0
20250418,162800,71013440,5230,5230,5230,5230,0
20250418,162700,71013440,5230,5230,5230,5230,0
20250418,162600,71013440,5230,5230,5230,5230,0
20250418,162500,71013440,5230,5230,5230,5230,0
20250418,162400,71013440,5230,5230,5230,5230,0
20250418,162300,71013440,5230,5230,5230,5230,103
20250418,162200,71013440,5230,5230,5230,5230,0
20250418,162100,71013440,5230,5230,5230,5230,0
20250418,162000,71013440,5230,5230,5230,5230,0
20250418,161900,71013440,5230,5230,5230,5230,0
20250418,161800,71013440,5230,5230,5230,5230,0
20250418,161700,71013440,5230,5230,5230,5230,0
20250418,161600,71013440,5230,5230,5230,5230,0
20250418,161500,71013440,5230,5230,5230,5230,0
20250418,161400,71013440,5230,5230,5230,5230,0
20250418,161300,71013440,5230,5230,5230,5230,0
20250418,161200,71013440,5230,5230,5230,5230,0
20250418,161100,71013440,5230,5230,5230,5230,0
20250418,161000,71013440,5230,5230,5230,5230,0
20250418,160900,71013440,5230,5230,5230,5230,0
20250418,160800,71013440,5230,5230,5230,5230,0
20250418,160700,71013440,5230,5230,5230,5230,0
20250418,160600,71013440,5230,5230,5230,5230,0
20250418,160500,71013440,5230,5230,5230,5230,0
20250418,160400,71013440,5230,5230,5230,5230,0
20250418,160300,71013440,5230,5230,5230,5230,0
20250418,160200,71013440,5230,5230,5230,5230,0
20250418,160100,71013440,5230,5230,5230,5230,0
20250418,160000,71013440,5230,5230,5230,5230,0
20250418,155900,71013440,5230,5230,5230,5230,0
20250418,155800,71013440,5230,5230,5230,5230,0
20250418,155700,71013440,5230,5230,5230,5230,0
20250418,155600,71013440,5230,5230,5230,5230,0
20250418,155500,71013440,5230,5230,5230,5230,0
20250418,155400,71013440,5230,5230,5230,5230,0
20250418,155300,71013440,5230,5230,5230,5230,103
20250418,155200,71013440,5230,5230,5230,5230,0
20250418,155100,71013440,5230,5230,5230,5230,0
20250418,155000,71013440,5230,5230,5230,5230,0
20250418,154900,71013440,5230,5230,5230,5230,0
20250418,154800,71013440,5230,5230,5230,5230,0
20250418,154700,71013440,5230,5230,5230,5230,0
20250418,154600,71013440,5230,5230,5230,5230,0
20250418,154500,71013440,5230,5230,5230,5230,0
20250418,154400,71013440,5230,5230,5230,5230,0
20250418,154300,71013440,5230,5230,5230,5230,0
20250418,154200,71013440,5230,5230,5230,5230,0
20250418,154100,71013440,5230,5230,5230,5230,0
20250418,154000,71013440,5230,5230,5230,5230,0
20250418,153900,71013440,5230,5230,5230,5230,0
20250418,153800,71013440,5230,5230,5230,5230,0
20250418,153700,71013440,5230,5230,5230,5230,0
20250418,153600,71013440,5230,5230,5230,5230,0
20250418,153500,71013440,5230,5230,5230,5230,0
20250418,153400,71013440,5230,5230,5230,5230,0
20250418,153300,71013440,5230,5230,5230,5230,0
20250418,153200,71013440,5230,5230,5230,5230,0
20250418,153100,71013440,5230,5230,5230,5230,0
20250418,153000,71013440,5230,5230,5230,5230,103
20250418,152900,70474750,5230,5230,5230,5230,0
20250418,152800,70474750,5230,5230,5230,5230,0
20250418,152700,70474750,5230,5230,5230,5230,0
20250418,152600,70474750,5230,5230,5230,5230,0
20250418,152500,70474750,5230,5230,5230,5230,0
20250418,152400,70474750,5230,5230,5230,5230,0
20250418,152300,70474750,5230,5230,5230,5230,0
20250418,152200,70474750,5230,5230,5230,5230,0
20250418,152100,70474750,5230,5230,5230,5230,0
20250418,152000,70474750,5230,5230,5230,5230,0
20250418,151900,70474750,5230,5240,5240,5230,86
20250418,151800,70024760,5240,5240,5240,5240,12
20250418,151700,69961880,5240,5240,5240,5240,12
20250418,151600,69899000,5250,5250,5250,5250,1
20250418,151500,69893750,5250,5250,5250,5250,3
20250418,151400,69878000,5240,5250,5250,5240,205
20250418,151300,68802980,5250,5250,5250,5250,1
20250418,151200,68797730,5250,5250,5250,5250,5
20250418,151100,68771480,5250,5250,5250,5250,0
20250418,151000,68771480,5250,5250,5250,5250,0
20250418,150900,68771480,5250,5250,5250,5250,1
20250418,150800,68766230,5250,5250,5250,5250,0
20250418,150700,68766230,5250,5250,5250,5250,0
20250418,150600,68766230,5250,5250,5250,5250,1
20250418,150500,68760980,5260,5260,5260,5260,0
20250418,150400,68760980,5260,5260,5260,5260,0
20250418,150300,68760980,5260,5260,5260,5260,1
20250418,150200,68755720,5260,5260,5260,5260,0
20250418,150100,68755720,5260,5250,5260,5250,2
20250418,150000,68745210,5260,5260,5260,5260,1
20250418,145900,68739950,5250,5260,5260,5250,2
20250418,145800,68729440,5250,5250,5250,5250,100
20250418,145700,68204440,5260,5260,5260,5260,5
20250418,145600,68178140,5250,5250,5250,5250,0
20250418,145500,68178140,5250,5250,5250,5250,0
20250418,145400,68178140,5250,5250,5250,5250,5
20250418,145300,68151890,5260,5260,5260,5260,0
20250418,145200,68151890,5260,5260,5260,5260,1
20250418,145100,68146630,5260,5260,5260,5260,0
20250418,145000,68146630,5260,5260,5260,5260,0
20250418,144900,68146630,5260,5260,5260,5260,0
20250418,144800,68146630,5260,5260,5260,5260,0
20250418,144700,68146630,5260,5260,5260,5260,0
20250418,144600,68146630,5260,5260,5260,5260,3
20250418,144500,68130850,5260,5260,5260,5260,2
20250418,144400,68120330,5240,5240,5240,5240,0
20250418,144300,68120330,5240,5240,5240,5240,0
20250418,144200,68120330,5240,5240,5240,5240,0
20250418,144100,68120330,5240,5240,5240,5240,10
20250418,144000,68067930,5240,5240,5240,5240,0
20250418,143900,68067930,5240,5240,5240,5240,0
20250418,143800,68067930,5240,5240,5240,5240,0
20250418,143700,68067930,5240,5240,5240,5240,1
20250418,143600,68062690,5250,5260,5260,5250,305
20250418,143500,66461410,5260,5260,5260,5260,109
20250418,143400,65888070,5260,5260,5260,5260,0
20250418,143300,65888070,5260,5260,5260,5260,0
20250418,143200,65888070,5260,5260,5260,5260,0
20250418,143100,65888070,5260,5260,5260,5260,0
20250418,143000,65888070,5260,5260,5260,5260,1
20250418,142900,65882810,5270,5270,5270,5270,0
20250418,142800,65882810,5270,5270,5270,5270,0
20250418,142700,65882810,5270,5270,5270,5270,0
20250418,142600,65882810,5270,5270,5270,5270,0
20250418,142500,65882810,5270,5270,5270,5270,0
20250418,142400,65882810,5270,5270,5270,5270,0
20250418,142300,65882810,5270,5270,5270,5270,0
20250418,142200,65882810,5270,5270,5270,5270,1
20250418,142100,65877540,5270,5260,5270,5260,2
20250418,142000,65867010,5250,5250,5250,5250,0
20250418,141900,65867010,5250,5260,5260,5250,10
20250418,141800,65814460,5270,5270,5270,5270,0
20250418,141700,65814460,5270,5270,5270,5270,1
20250418,141600,65809190,5270,5270,5270,5270,3
20250418,141500,65793380,5260,5260,5260,5260,0
20250418,141400,65793380,5260,5260,5260,5260,0
20250418,141300,65793380,5260,5260,5260,5260,1
20250418,141200,65788120,5250,5250,5250,5250,0
20250418,141100,65788120,5250,5250,5250,5250,2
20250418,141000,65777620,5250,5250,5250,5250,0
20250418,140900,65777620,5250,5250,5250,5250,0
20250418,140800,65777620,5250,5250,5250,5250,0
20250418,140700,65777620,5250,5250,5250,5250,0
20250418,140600,65777620,5250,5250,5250,5250,0
20250418,140500,65777620,5250,5250,5250,5250,100
20250418,140400,65252620,5270,5270,5270,5270,1
20250418,140300,65247350,5260,5260,5260,5260,0
20250418,140200,65247350,5260,5260,5260,5260,211
20250418,140100,64137490,5260,5260,5260,5260,3
20250418,140000,64121710,5250,5250,5250,5250,50
20250418,135900,63859210,5250,5250,5250,5250,10
20250418,135800,63806710,5260,5260,5260,5260,0
20250418,135700,63806710,5260,5240,5260,5240,11
20250418,135600,63749050,5260,5250,5260,5250,225
20250418,135500,62567790,5240,5240,5240,5240,0
20250418,135400,62567790,5240,5240,5240,5240,0
20250418,135300,62567790,5240,5240,5240,5240,2
20250418,135200,62557310,5250,5250,5250,5250,0
20250418,135100,62557310,5250,5250,5250,5250,3
20250418,135000,62541560,5250,5250,5250,5250,0
20250418,134900,62541560,5250,5250,5250,5250,0
20250418,134800,62541560,5250,5250,5250,5250,0
20250418,134700,62541560,5250,5250,5250,5250,0
20250418,134600,62541560,5250,5250,5250,5250,3
20250418,134500,62525810,5250,5250,5250,5250,1
20250418,134400,62520560,5250,5250,5250,5250,93
20250418,134300,62032310,5250,5250,5250,5250,0
20250418,134200,62032310,5250,5250,5250,5250,0
20250418,134100,62032310,5250,5250,5250,5250,3
20250418,134000,62016560,5250,5250,5250,5250,4
20250418,133900,61995560,5250,5250,5250,5250,0
20250418,133800,61995560,5250,5250,5250,5250,0
20250418,133700,61995560,5250,5250,5250,5250,0
20250418,133600,61995560,5250,5240,5250,5240,52
20250418,133500,61723050,5230,5230,5230,5230,10
20250418,133400,61670750,5240,5240,5240,5240,0
20250418,133300,61670750,5240,5240,5240,5240,0
20250418,133200,61670750,5240,5240,5240,5240,0
20250418,133100,61670750,5240,5240,5240,5240,3
20250418,133000,61655030,5240,5240,5240,5240,0
20250418,132900,61655030,5240,5230,5240,5230,203
20250418,132800,60593310,5230,5230,5230,5230,0
20250418,132700,60593310,5230,5230,5230,5230,0
20250418,132600,60593310,5230,5230,5230,5230,0
20250418,132500,60593310,5230,5230,5230,5230,0
20250418,132400,60593310,5230,5230,5230,5230,0
20250418,132300,60593310,5230,5230,5230,5230,30
20250418,132200,60436410,5230,5230,5230,5230,1
20250418,132100,60431180,5240,5240,5240,5240,4
20250418,132000,60410220,5230,5230,5230,5230,68
20250418,131900,60054580,5230,5230,5230,5230,0
20250418,131800,60054580,5230,5230,5230,5230,0
20250418,131700,60054580,5230,5230,5230,5230,0
20250418,131600,60054580,5230,5230,5230,5230,3
20250418,131500,60038890,5230,5230,5230,5230,0
20250418,131400,60038890,5230,5230,5230,5230,9
20250418,131300,59991820,5220,5220,5220,5220,10
20250418,131200,59939620,5230,5230,5230,5230,0
20250418,131100,59939620,5230,5230,5230,5230,0
20250418,131000,59939620,5230,5230,5230,5230,0
20250418,130900,59939620,5230,5220,5230,5220,31
20250418,130800,59777790,5230,5230,5230,5230,2
20250418,130700,59767330,5220,5230,5230,5220,2
20250418,130600,59756880,5230,5230,5230,5230,0
20250418,130500,59756880,5230,5230,5230,5230,1
20250418,130400,59751650,5190,5190,5190,5190,100
20250418,130300,59232650,5230,5230,5230,5230,0
20250418,130200,59232650,5230,5230,5230,5230,0
20250418,130100,59232650,5230,5230,5230,5230,3
20250418,130000,59216960,5230,5230,5230,5230,0
20250418,125900,59216960,5230,5230,5230,5230,0
20250418,125800,59216960,5230,5230,5230,5230,2
20250418,125700,59206500,5210,5210,5210,5210,0
20250418,125600,59206500,5210,5210,5210,5210,0
20250418,125500,59206500,5210,5210,5210,5210,0
20250418,125400,59206500,5210,5210,5210,5210,0
20250418,125300,59206500,5210,5210,5210,5210,0
20250418,125200,59206500,5210,5210,5210,5210,0
20250418,125100,59206500,5210,5210,5210,5210,10
20250418,125000,59154400,5210,5210,5210,5210,0
20250418,124900,59154400,5210,5210,5210,5210,1
20250418,124800,59149190,5200,5210,5210,5200,16
20250418,124700,59065960,5210,5210,5210,5210,5
20250418,124600,59039910,5210,5210,5210,5210,0
20250418,124500,59039910,5210,5210,5210,5210,164
20250418,124400,58185470,5220,5220,5220,5220,0
20250418,124300,58185470,5220,5220,5220,5220,0
20250418,124200,58185470,5220,5220,5220,5220,0
20250418,124100,58185470,5220,5230,5230,5220,10
20250418,124000,58133240,5240,5240,5240,5240,0
20250418,123900,58133240,5240,5240,5240,5240,6
20250418,123800,58101800,5240,5240,5240,5240,0
20250418,123700,58101800,5240,5240,5240,5240,0
20250418,123600,58101800,5240,5240,5240,5240,0
20250418,123500,58101800,5240,5240,5240,5240,10
20250418,123400,58049400,5210,5210,5210,5210,0
20250418,123300,58049400,5210,5210,5210,5210,0
20250418,123200,58049400,5210,5210,5210,5210,359
20250418,123100,56179010,5210,5210,5210,5210,3
20250418,123000,56163380,5210,5210,5210,5210,0
20250418,122900,56163380,5210,5210,5210,5170,13
20250418,122800,56095920,5210,5210,5210,5210,1
20250418,122700,56090710,5200,5210,5210,5200,11
20250418,122600,56033500,5200,5200,5200,5200,0
20250418,122500,56033500,5200,5200,5200,5200,94
20250418,122400,55544700,5200,5200,5200,5200,0
20250418,122300,55544700,5200,5200,5200,5200,0
20250418,122200,55544700,5200,5200,5200,5200,4
20250418,122100,55523900,5200,5200,5200,5200,0
20250418,122000,55523900,5200,5200,5200,5200,0
20250418,121900,55523900,5200,5200,5200,5200,0
20250418,121800,55523900,5200,5200,5200,5200,0
20250418,121700,55523900,5200,5200,5200,5200,0
20250418,121600,55523900,5200,5200,5200,5200,0
20250418,121500,55523900,5200,5200,5200,5200,0
20250418,121400,55523900,5200,5200,5200,5200,0
20250418,121300,55523900,5200,5200,5200,5200,0
20250418,121200,55523900,5200,5200,5200,5200,5
20250418,121100,55497900,5200,5200,5200,5200,5
20250418,121000,55471900,5200,5200,5200,5200,80
20250418,120900,55055900,5190,5190,5190,5190,0
20250418,120800,55055900,5190,5190,5190,5190,0
20250418,120700,55055900,5190,5190,5190,5170,21
20250418,120600,54946970,5200,5200,5200,5200,0
20250418,120500,54946970,5200,5200,5200,5200,7
20250418,120400,54910570,5200,5200,5200,5200,5
20250418,120300,54884570,5180,5180,5180,5180,0
20250418,120200,54884570,5180,5180,5180,5180,0
20250418,120100,54884570,5180,5180,5180,5180,0
20250418,120000,54884570,5180,5180,5180,5180,0
20250418,115900,54884570,5180,5180,5180,5180,0
20250418,115800,54884570,5180,5180,5180,5180,0
20250418,115700,54884570,5180,5180,5180,5180,0
20250418,115600,54884570,5180,5180,5180,5180,0
20250418,115500,54884570,5180,5180,5180,5180,1
20250418,115400,54879390,5190,5190,5190,5190,0
20250418,115300,54879390,5190,5190,5190,5190,0
20250418,115200,54879390,5190,5190,5190,5190,0
20250418,115100,54879390,5190,5190,5190,5190,0
20250418,115000,54879390,5190,5190,5190,5190,50
20250418,114900,54619890,5190,5190,5190,5190,50
20250418,114800,54360390,5140,5140,5140,5140,0
20250418,114700,54360390,5140,5140,5140,5140,0
20250418,114600,54360390,5140,5140,5140,5140,0
20250418,114500,54360390,5140,5160,5160,5140,10
20250418,114400,54308850,5180,5180,5180,5180,370
20250418,114300,52392250,5160,5160,5160,5160,0
20250418,114200,52392250,5160,5160,5160,5160,0
20250418,114100,52392250,5160,5160,5160,5160,0
20250418,114000,52392250,5160,5160,5160,5160,0
20250418,113900,52392250,5160,5160,5160,5160,401
20250418,113800,50323090,5160,5190,5190,5120,1178
20250418,113700,44253810,5190,5190,5190,5190,1
20250418,113600,44248620,5190,5190,5190,5190,0
20250418,113500,44248620,5190,5190,5190,5190,0
20250418,113400,44248620,5190,5190,5190,5190,0
20250418,113300,44248620,5190,5190,5190,5190,0
20250418,113200,44248620,5190,5190,5190,5190,3
20250418,113100,44233050,5170,5170,5170,5170,0
20250418,113000,44233050,5170,5170,5170,5170,0
20250418,112900,44233050,5170,5170,5170,5170,0
20250418,112800,44233050,5170,5170,5170,5170,0
20250418,112700,44233050,5170,5170,5170,5170,0
20250418,112600,44233050,5170,5170,5170,5170,0
20250418,112500,44233050,5170,5170,5170,5170,0
20250418,112400,44233050,5170,5170,5170,5170,0
20250418,112300,44233050,5170,5180,5180,5170,91
20250418,112200,43761770,5180,5180,5180,5180,10
20250418,112100,43709970,5180,5180,5180,5180,0
20250418,112000,43709970,5180,5180,5180,5180,9
20250418,111900,43663350,5170,5170,5170,5170,0
20250418,111800,43663350,5170,5170,5170,5170,0
20250418,111700,43663350,5170,5200,5200,5170,1000
20250418,111600,38486740,5200,5200,5200,5200,0
20250418,111500,38486740,5200,5200,5200,5200,0
20250418,111400,38486740,5200,5200,5200,5200,0
20250418,111300,38486740,5200,5200,5200,5200,0
20250418,111200,38486740,5200,5200,5200,5200,0
20250418,111100,38486740,5200,5200,5200,5200,129
20250418,111000,37815940,5200,5200,5200,5200,0
20250418,110900,37815940,5200,5200,5200,5200,1
20250418,110800,37810740,5200,5200,5200,5200,12
20250418,110700,37748340,5200,5200,5200,5200,0
20250418,110600,37748340,5200,5200,5200,5200,6
20250418,110500,37717140,5200,5200,5200,5200,0
20250418,110400,37717140,5200,5200,5200,5200,60
20250418,110300,37405140,5190,5190,5190,5190,0
20250418,110200,37405140,5190,5190,5190,5190,0
20250418,110100,37405140,5190,5190,5190,5190,10
20250418,110000,37353240,5200,5200,5200,5200,0
20250418,105900,37353240,5200,5200,5200,5200,0
20250418,105800,37353240,5200,5200,5200,5200,0
20250418,105700,37353240,5200,5200,5200,5200,0
20250418,105600,37353240,5200,5200,5200,5200,4
20250418,105500,37332440,5200,5200,5200,5200,0
20250418,105400,37332440,5200,5200,5200,5200,0
20250418,105300,37332440,5200,5200,5200,5200,0
20250418,105200,37332440,5200,5200,5200,5200,0
20250418,105100,37332440,5200,5200,5200,5200,0
20250418,105000,37332440,5200,5200,5200,5200,0
20250418,104900,37332440,5200,5200,5200,5200,1
20250418,104800,37327240,5190,5190,5190,5190,0
20250418,104700,37327240,5190,5170,5190,5170,1541
20250418,104600,29348860,5180,5180,5180,5180,0
20250418,104500,29348860,5180,5160,5180,5160,650
20250418,104400,25992870,5150,5150,5150,5150,0
20250418,104300,25992870,5150,5150,5150,5150,0
20250418,104200,25992870,5150,5150,5150,5150,0
20250418,104100,25992870,5150,5150,5150,5150,0
20250418,104000,25992870,5150,5150,5150,5150,1
20250418,103900,25987720,5140,5140,5140,5140,10
20250418,103800,25936320,5150,5150,5150,5150,0
20250418,103700,25936320,5150,5150,5150,5150,0
20250418,103600,25936320,5150,5150,5150,5150,18
20250418,103500,25843620,5150,5150,5150,5150,3
20250418,103400,25828170,5160,5160,5160,5160,0
20250418,103300,25828170,5160,5160,5160,5160,0
20250418,103200,25828170,5160,5150,5160,5150,104
20250418,103100,25292530,5140,5140,5140,5140,0
20250418,103000,25292530,5140,5140,5140,5140,200
20250418,102900,24264530,5150,5150,5150,5150,0
20250418,102800,24264530,5150,5150,5150,5150,0
20250418,102700,24264530,5150,5150,5150,5150,0
20250418,102600,24264530,5150,5150,5150,5150,0
20250418,102500,24264530,5150,5150,5150,5150,0
20250418,102400,24264530,5150,5150,5150,5150,0
20250418,102300,24264530,5150,5150,5150,5150,0
20250418,102200,24264530,5150,5150,5150,5150,22
20250418,102100,24151230,5160,5160,5160,5160,0
20250418,102000,24151230,5160,5160,5160,5160,0
20250418,101900,24151230,5160,5160,5160,5160,0
20250418,101800,24151230,5160,5160,5160,5160,100
20250418,101700,23635230,5150,5170,5170,5150,100
20250418,101600,23120200,5180,5180,5180,5180,0
20250418,101500,23120200,5180,5180,5180,5180,0
20250418,101400,23120200,5180,5180,5180,5180,0
20250418,101300,23120200,5180,5180,5180,5180,1
20250418,101200,23115020,5180,5180,5180,5180,0
20250418,101100,23115020,5180,5180,5180,5180,0
20250418,101000,23115020,5180,5180,5180,5180,0
20250418,100900,23115020,5180,5180,5180,5180,0
20250418,100800,23115020,5180,5180,5180,5180,1
20250418,100700,23109840,5180,5180,5180,5180,1
20250418,100600,23104660,5160,5160,5160,5155,431
20250418,100500,20880750,5160,5160,5160,5150,1007
20250418,100400,15692200,5160,5160,5160,5160,500
20250418,100300,13112200,5160,5180,5180,5160,25
20250418,100200,12983180,5180,5180,5180,5180,1
20250418,100100,12978000,5170,5170,5170,5170,0
20250418,100000,12978000,5170,5170,5170,5170,0
20250418,095900,12978000,5170,5170,5170,5170,0
20250418,095800,12978000,5170,5170,5170,5170,0
20250418,095700,12978000,5170,5170,5170,5170,0
20250418,095600,12978000,5170,5210,5210,5170,551
20250418,095500,10128770,5180,5180,5180,5180,11
20250418,095400,10071790,5200,5200,5200,5200,130
20250418,095300,9395790,5200,5200,5200,5200,0
20250418,095200,9395790,5200,5200,5200,5200,1
20250418,095100,9390590,5170,5170,5170,5170,0
20250418,095000,9390590,5170,5170,5170,5170,0
20250418,094900,9390590,5170,5170,5170,5170,0
20250418,094800,9390590,5170,5180,5180,5170,229
20250418,094700,8206480,5180,5180,5180,5180,112
20250418,094600,7626320,5200,5200,5200,5200,0
20250418,094500,7626320,5200,5200,5200,5200,0
20250418,094400,7626320,5200,5200,5200,5200,10
20250418,094300,7574320,5200,5200,5200,5200,10
20250418,094200,7522320,5210,5210,5210,5210,0
20250418,094100,7522320,5210,5210,5210,5210,0
20250418,094000,7522320,5210,5210,5210,5210,2
20250418,093900,7511900,5180,5180,5180,5180,0
20250418,093800,7511900,5180,5180,5180,5180,0
20250418,093700,7511900,5180,5180,5180,5180,0
20250418,093600,7511900,5180,5180,5180,5180,0
20250418,093500,7511900,5180,5180,5180,5180,19
20250418,093400,7413480,5180,5180,5180,5180,0
20250418,093300,7413480,5180,5200,5200,5180,11
20250418,093200,7356480,5210,5210,5210,5210,2
20250418,093100,7346060,5200,5200,5200,5200,0
20250418,093000,7346060,5200,5200,5200,5200,0
20250418,092900,7346060,5200,5200,5200,5200,0
20250418,092800,7346060,5200,5200,5200,5200,0
20250418,092700,7346060,5200,5200,5200,5200,0
20250418,092600,7346060,5200,5200,5200,5200,119
20250418,092500,6727260,5210,5210,5210,5210,7
20250418,092400,6690790,5210,5210,5210,5210,0
20250418,092300,6690790,5210,5210,5210,5210,0
20250418,092200,6690790,5210,5210,5210,5210,0
20250418,092100,6690790,5210,5210,5210,5210,0
20250418,092000,6690790,5210,5210,5210,5210,72
20250418,091900,6315670,5210,5210,5210,5210,0
20250418,091800,6315670,5210,5210,5210,5210,10
20250418,091700,6263570,5200,5200,5200,5200,81
20250418,091600,5842370,5200,5200,5200,5200,69
20250418,091500,5483570,5200,5200,5200,5200,0
20250418,091400,5483570,5200,5200,5200,5200,0
20250418,091300,5483570,5200,5200,5200,5200,0
20250418,091200,5483570,5200,5200,5200,5200,0
20250418,091100,5483570,5200,5200,5200,5200,0
20250418,091000,5483570,5200,5200,5200,5200,0
20250418,090900,5483570,5200,5190,5200,5190,41
20250418,090800,5270550,5170,5170,5170,5170,0
20250418,090700,5270550,5170,5170,5170,5170,150
20250418,090600,4495050,5170,5190,5190,5170,53
20250418,090500,4220980,5150,5150,5150,5150,0
20250418,090400,4220980,5150,5150,5150,5150,0
20250418,090300,4220980,5150,5160,5160,5150,10
20250418,090200,4169440,5170,5250,5250,5050,574
20250418,090100,1220320,5260,5260,5260,5260,0
20250418,090000,1220320,5260,5260,5260,5260,232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192300 71013440 5230 5230 5230 5230 103
3 20250418 192200 71013440 5230 5230 5230 5230 0
4 20250418 192100 71013440 5230 5230 5230 5230 0
5 20250418 192000 71013440 5230 5230 5230 5230 0
6 20250418 191900 71013440 5230 5230 5230 5230 0
7 20250418 191800 71013440 5230 5230 5230 5230 0
8 20250418 191700 71013440 5230 5230 5230 5230 0
9 20250418 191600 71013440 5230 5230 5230 5230 0
10 20250418 191500 71013440 5230 5230 5230 5230 0
11 20250418 191400 71013440 5230 5230 5230 5230 0
12 20250418 191300 71013440 5230 5230 5230 5230 0
13 20250418 191200 71013440 5230 5230 5230 5230 0
14 20250418 191100 71013440 5230 5230 5230 5230 0
15 20250418 191000 71013440 5230 5230 5230 5230 0
16 20250418 190900 71013440 5230 5230 5230 5230 0
17 20250418 190800 71013440 5230 5230 5230 5230 0
18 20250418 190700 71013440 5230 5230 5230 5230 0
19 20250418 190600 71013440 5230 5230 5230 5230 0
20 20250418 190500 71013440 5230 5230 5230 5230 0
21 20250418 190400 71013440 5230 5230 5230 5230 0
22 20250418 190300 71013440 5230 5230 5230 5230 0
23 20250418 190200 71013440 5230 5230 5230 5230 0
24 20250418 190100 71013440 5230 5230 5230 5230 0
25 20250418 190000 71013440 5230 5230 5230 5230 0
26 20250418 185900 71013440 5230 5230 5230 5230 0
27 20250418 185800 71013440 5230 5230 5230 5230 0
28 20250418 185700 71013440 5230 5230 5230 5230 0
29 20250418 185600 71013440 5230 5230 5230 5230 0
30 20250418 185500 71013440 5230 5230 5230 5230 0
31 20250418 185400 71013440 5230 5230 5230 5230 0
32 20250418 185300 71013440 5230 5230 5230 5230 103
33 20250418 185200 71013440 5230 5230 5230 5230 0
34 20250418 185100 71013440 5230 5230 5230 5230 0
35 20250418 185000 71013440 5230 5230 5230 5230 0
36 20250418 184900 71013440 5230 5230 5230 5230 0
37 20250418 184800 71013440 5230 5230 5230 5230 0
38 20250418 184700 71013440 5230 5230 5230 5230 0
39 20250418 184600 71013440 5230 5230 5230 5230 0
40 20250418 184500 71013440 5230 5230 5230 5230 0
41 20250418 184400 71013440 5230 5230 5230 5230 0
42 20250418 184300 71013440 5230 5230 5230 5230 0
43 20250418 184200 71013440 5230 5230 5230 5230 0
44 20250418 184100 71013440 5230 5230 5230 5230 0
45 20250418 184000 71013440 5230 5230 5230 5230 0
46 20250418 183900 71013440 5230 5230 5230 5230 0
47 20250418 183800 71013440 5230 5230 5230 5230 0
48 20250418 183700 71013440 5230 5230 5230 5230 0
49 20250418 183600 71013440 5230 5230 5230 5230 0
50 20250418 183500 71013440 5230 5230 5230 5230 0
51 20250418 183400 71013440 5230 5230 5230 5230 0
52 20250418 183300 71013440 5230 5230 5230 5230 0
53 20250418 183200 71013440 5230 5230 5230 5230 0
54 20250418 183100 71013440 5230 5230 5230 5230 0
55 20250418 183000 71013440 5230 5230 5230 5230 0
56 20250418 182900 71013440 5230 5230 5230 5230 0
57 20250418 182800 71013440 5230 5230 5230 5230 0
58 20250418 182700 71013440 5230 5230 5230 5230 0
59 20250418 182600 71013440 5230 5230 5230 5230 0
60 20250418 182500 71013440 5230 5230 5230 5230 0
61 20250418 182400 71013440 5230 5230 5230 5230 0
62 20250418 182300 71013440 5230 5230 5230 5230 103
63 20250418 182200 71013440 5230 5230 5230 5230 0
64 20250418 182100 71013440 5230 5230 5230 5230 0
65 20250418 182000 71013440 5230 5230 5230 5230 0
66 20250418 181900 71013440 5230 5230 5230 5230 0
67 20250418 181800 71013440 5230 5230 5230 5230 0
68 20250418 181700 71013440 5230 5230 5230 5230 0
69 20250418 181600 71013440 5230 5230 5230 5230 0
70 20250418 181500 71013440 5230 5230 5230 5230 0
71 20250418 181400 71013440 5230 5230 5230 5230 0
72 20250418 181300 71013440 5230 5230 5230 5230 0
73 20250418 181200 71013440 5230 5230 5230 5230 0
74 20250418 181100 71013440 5230 5230 5230 5230 0
75 20250418 181000 71013440 5230 5230 5230 5230 0
76 20250418 180900 71013440 5230 5230 5230 5230 0
77 20250418 180800 71013440 5230 5230 5230 5230 0
78 20250418 180700 71013440 5230 5230 5230 5230 0
79 20250418 180600 71013440 5230 5230 5230 5230 0
80 20250418 180500 71013440 5230 5230 5230 5230 0
81 20250418 180400 71013440 5230 5230 5230 5230 0
82 20250418 180300 71013440 5230 5230 5230 5230 0
83 20250418 180200 71013440 5230 5230 5230 5230 0
84 20250418 180100 71013440 5230 5230 5230 5230 0
85 20250418 180000 71013440 5230 5230 5230 5230 0
86 20250418 175900 71013440 5230 5230 5230 5230 0
87 20250418 175800 71013440 5230 5230 5230 5230 0
88 20250418 175700 71013440 5230 5230 5230 5230 0
89 20250418 175600 71013440 5230 5230 5230 5230 0
90 20250418 175500 71013440 5230 5230 5230 5230 0
91 20250418 175400 71013440 5230 5230 5230 5230 0
92 20250418 175300 71013440 5230 5230 5230 5230 103
93 20250418 175200 71013440 5230 5230 5230 5230 0
94 20250418 175100 71013440 5230 5230 5230 5230 0
95 20250418 175000 71013440 5230 5230 5230 5230 0
96 20250418 174900 71013440 5230 5230 5230 5230 0
97 20250418 174800 71013440 5230 5230 5230 5230 0
98 20250418 174700 71013440 5230 5230 5230 5230 0
99 20250418 174600 71013440 5230 5230 5230 5230 0
100 20250418 174500 71013440 5230 5230 5230 5230 0
101 20250418 174400 71013440 5230 5230 5230 5230 0
102 20250418 174300 71013440 5230 5230 5230 5230 0
103 20250418 174200 71013440 5230 5230 5230 5230 0
104 20250418 174100 71013440 5230 5230 5230 5230 0
105 20250418 174000 71013440 5230 5230 5230 5230 0
106 20250418 173900 71013440 5230 5230 5230 5230 0
107 20250418 173800 71013440 5230 5230 5230 5230 0
108 20250418 173700 71013440 5230 5230 5230 5230 0
109 20250418 173600 71013440 5230 5230 5230 5230 0
110 20250418 173500 71013440 5230 5230 5230 5230 0
111 20250418 173400 71013440 5230 5230 5230 5230 0
112 20250418 173300 71013440 5230 5230 5230 5230 0
113 20250418 173200 71013440 5230 5230 5230 5230 0
114 20250418 173100 71013440 5230 5230 5230 5230 0
115 20250418 173000 71013440 5230 5230 5230 5230 0
116 20250418 172900 71013440 5230 5230 5230 5230 0
117 20250418 172800 71013440 5230 5230 5230 5230 0
118 20250418 172700 71013440 5230 5230 5230 5230 0
119 20250418 172600 71013440 5230 5230 5230 5230 0
120 20250418 172500 71013440 5230 5230 5230 5230 0
121 20250418 172400 71013440 5230 5230 5230 5230 0
122 20250418 172300 71013440 5230 5230 5230 5230 103
123 20250418 172200 71013440 5230 5230 5230 5230 0
124 20250418 172100 71013440 5230 5230 5230 5230 0
125 20250418 172000 71013440 5230 5230 5230 5230 0
126 20250418 171900 71013440 5230 5230 5230 5230 0
127 20250418 171800 71013440 5230 5230 5230 5230 0
128 20250418 171700 71013440 5230 5230 5230 5230 0
129 20250418 171600 71013440 5230 5230 5230 5230 0
130 20250418 171500 71013440 5230 5230 5230 5230 0
131 20250418 171400 71013440 5230 5230 5230 5230 0
132 20250418 171300 71013440 5230 5230 5230 5230 0
133 20250418 171200 71013440 5230 5230 5230 5230 0
134 20250418 171100 71013440 5230 5230 5230 5230 0
135 20250418 171000 71013440 5230 5230 5230 5230 0
136 20250418 170900 71013440 5230 5230 5230 5230 0
137 20250418 170800 71013440 5230 5230 5230 5230 0
138 20250418 170700 71013440 5230 5230 5230 5230 0
139 20250418 170600 71013440 5230 5230 5230 5230 0
140 20250418 170500 71013440 5230 5230 5230 5230 0
141 20250418 170400 71013440 5230 5230 5230 5230 0
142 20250418 170300 71013440 5230 5230 5230 5230 0
143 20250418 170200 71013440 5230 5230 5230 5230 0
144 20250418 170100 71013440 5230 5230 5230 5230 0
145 20250418 170000 71013440 5230 5230 5230 5230 0
146 20250418 165900 71013440 5230 5230 5230 5230 0
147 20250418 165800 71013440 5230 5230 5230 5230 0
148 20250418 165700 71013440 5230 5230 5230 5230 0
149 20250418 165600 71013440 5230 5230 5230 5230 0
150 20250418 165500 71013440 5230 5230 5230 5230 0
151 20250418 165400 71013440 5230 5230 5230 5230 0
152 20250418 165300 71013440 5230 5230 5230 5230 103
153 20250418 165200 71013440 5230 5230 5230 5230 0
154 20250418 165100 71013440 5230 5230 5230 5230 0
155 20250418 165000 71013440 5230 5230 5230 5230 0
156 20250418 164900 71013440 5230 5230 5230 5230 0
157 20250418 164800 71013440 5230 5230 5230 5230 0
158 20250418 164700 71013440 5230 5230 5230 5230 0
159 20250418 164600 71013440 5230 5230 5230 5230 0
160 20250418 164500 71013440 5230 5230 5230 5230 0
161 20250418 164400 71013440 5230 5230 5230 5230 0
162 20250418 164300 71013440 5230 5230 5230 5230 0
163 20250418 164200 71013440 5230 5230 5230 5230 0
164 20250418 164100 71013440 5230 5230 5230 5230 0
165 20250418 164000 71013440 5230 5230 5230 5230 0
166 20250418 163900 71013440 5230 5230 5230 5230 0
167 20250418 163800 71013440 5230 5230 5230 5230 0
168 20250418 163700 71013440 5230 5230 5230 5230 0
169 20250418 163600 71013440 5230 5230 5230 5230 0
170 20250418 163500 71013440 5230 5230 5230 5230 0
171 20250418 163400 71013440 5230 5230 5230 5230 0
172 20250418 163300 71013440 5230 5230 5230 5230 0
173 20250418 163200 71013440 5230 5230 5230 5230 0
174 20250418 163100 71013440 5230 5230 5230 5230 0
175 20250418 163000 71013440 5230 5230 5230 5230 0
176 20250418 162900 71013440 5230 5230 5230 5230 0
177 20250418 162800 71013440 5230 5230 5230 5230 0
178 20250418 162700 71013440 5230 5230 5230 5230 0
179 20250418 162600 71013440 5230 5230 5230 5230 0
180 20250418 162500 71013440 5230 5230 5230 5230 0
181 20250418 162400 71013440 5230 5230 5230 5230 0
182 20250418 162300 71013440 5230 5230 5230 5230 103
183 20250418 162200 71013440 5230 5230 5230 5230 0
184 20250418 162100 71013440 5230 5230 5230 5230 0
185 20250418 162000 71013440 5230 5230 5230 5230 0
186 20250418 161900 71013440 5230 5230 5230 5230 0
187 20250418 161800 71013440 5230 5230 5230 5230 0
188 20250418 161700 71013440 5230 5230 5230 5230 0
189 20250418 161600 71013440 5230 5230 5230 5230 0
190 20250418 161500 71013440 5230 5230 5230 5230 0
191 20250418 161400 71013440 5230 5230 5230 5230 0
192 20250418 161300 71013440 5230 5230 5230 5230 0
193 20250418 161200 71013440 5230 5230 5230 5230 0
194 20250418 161100 71013440 5230 5230 5230 5230 0
195 20250418 161000 71013440 5230 5230 5230 5230 0
196 20250418 160900 71013440 5230 5230 5230 5230 0
197 20250418 160800 71013440 5230 5230 5230 5230 0
198 20250418 160700 71013440 5230 5230 5230 5230 0
199 20250418 160600 71013440 5230 5230 5230 5230 0
200 20250418 160500 71013440 5230 5230 5230 5230 0
201 20250418 160400 71013440 5230 5230 5230 5230 0
202 20250418 160300 71013440 5230 5230 5230 5230 0
203 20250418 160200 71013440 5230 5230 5230 5230 0
204 20250418 160100 71013440 5230 5230 5230 5230 0
205 20250418 160000 71013440 5230 5230 5230 5230 0
206 20250418 155900 71013440 5230 5230 5230 5230 0
207 20250418 155800 71013440 5230 5230 5230 5230 0
208 20250418 155700 71013440 5230 5230 5230 5230 0
209 20250418 155600 71013440 5230 5230 5230 5230 0
210 20250418 155500 71013440 5230 5230 5230 5230 0
211 20250418 155400 71013440 5230 5230 5230 5230 0
212 20250418 155300 71013440 5230 5230 5230 5230 103
213 20250418 155200 71013440 5230 5230 5230 5230 0
214 20250418 155100 71013440 5230 5230 5230 5230 0
215 20250418 155000 71013440 5230 5230 5230 5230 0
216 20250418 154900 71013440 5230 5230 5230 5230 0
217 20250418 154800 71013440 5230 5230 5230 5230 0
218 20250418 154700 71013440 5230 5230 5230 5230 0
219 20250418 154600 71013440 5230 5230 5230 5230 0
220 20250418 154500 71013440 5230 5230 5230 5230 0
221 20250418 154400 71013440 5230 5230 5230 5230 0
222 20250418 154300 71013440 5230 5230 5230 5230 0
223 20250418 154200 71013440 5230 5230 5230 5230 0
224 20250418 154100 71013440 5230 5230 5230 5230 0
225 20250418 154000 71013440 5230 5230 5230 5230 0
226 20250418 153900 71013440 5230 5230 5230 5230 0
227 20250418 153800 71013440 5230 5230 5230 5230 0
228 20250418 153700 71013440 5230 5230 5230 5230 0
229 20250418 153600 71013440 5230 5230 5230 5230 0
230 20250418 153500 71013440 5230 5230 5230 5230 0
231 20250418 153400 71013440 5230 5230 5230 5230 0
232 20250418 153300 71013440 5230 5230 5230 5230 0
233 20250418 153200 71013440 5230 5230 5230 5230 0
234 20250418 153100 71013440 5230 5230 5230 5230 0
235 20250418 153000 71013440 5230 5230 5230 5230 103
236 20250418 152900 70474750 5230 5230 5230 5230 0
237 20250418 152800 70474750 5230 5230 5230 5230 0
238 20250418 152700 70474750 5230 5230 5230 5230 0
239 20250418 152600 70474750 5230 5230 5230 5230 0
240 20250418 152500 70474750 5230 5230 5230 5230 0
241 20250418 152400 70474750 5230 5230 5230 5230 0
242 20250418 152300 70474750 5230 5230 5230 5230 0
243 20250418 152200 70474750 5230 5230 5230 5230 0
244 20250418 152100 70474750 5230 5230 5230 5230 0
245 20250418 152000 70474750 5230 5230 5230 5230 0
246 20250418 151900 70474750 5230 5240 5240 5230 86
247 20250418 151800 70024760 5240 5240 5240 5240 12
248 20250418 151700 69961880 5240 5240 5240 5240 12
249 20250418 151600 69899000 5250 5250 5250 5250 1
250 20250418 151500 69893750 5250 5250 5250 5250 3
251 20250418 151400 69878000 5240 5250 5250 5240 205
252 20250418 151300 68802980 5250 5250 5250 5250 1
253 20250418 151200 68797730 5250 5250 5250 5250 5
254 20250418 151100 68771480 5250 5250 5250 5250 0
255 20250418 151000 68771480 5250 5250 5250 5250 0
256 20250418 150900 68771480 5250 5250 5250 5250 1
257 20250418 150800 68766230 5250 5250 5250 5250 0
258 20250418 150700 68766230 5250 5250 5250 5250 0
259 20250418 150600 68766230 5250 5250 5250 5250 1
260 20250418 150500 68760980 5260 5260 5260 5260 0
261 20250418 150400 68760980 5260 5260 5260 5260 0
262 20250418 150300 68760980 5260 5260 5260 5260 1
263 20250418 150200 68755720 5260 5260 5260 5260 0
264 20250418 150100 68755720 5260 5250 5260 5250 2
265 20250418 150000 68745210 5260 5260 5260 5260 1
266 20250418 145900 68739950 5250 5260 5260 5250 2
267 20250418 145800 68729440 5250 5250 5250 5250 100
268 20250418 145700 68204440 5260 5260 5260 5260 5
269 20250418 145600 68178140 5250 5250 5250 5250 0
270 20250418 145500 68178140 5250 5250 5250 5250 0
271 20250418 145400 68178140 5250 5250 5250 5250 5
272 20250418 145300 68151890 5260 5260 5260 5260 0
273 20250418 145200 68151890 5260 5260 5260 5260 1
274 20250418 145100 68146630 5260 5260 5260 5260 0
275 20250418 145000 68146630 5260 5260 5260 5260 0
276 20250418 144900 68146630 5260 5260 5260 5260 0
277 20250418 144800 68146630 5260 5260 5260 5260 0
278 20250418 144700 68146630 5260 5260 5260 5260 0
279 20250418 144600 68146630 5260 5260 5260 5260 3
280 20250418 144500 68130850 5260 5260 5260 5260 2
281 20250418 144400 68120330 5240 5240 5240 5240 0
282 20250418 144300 68120330 5240 5240 5240 5240 0
283 20250418 144200 68120330 5240 5240 5240 5240 0
284 20250418 144100 68120330 5240 5240 5240 5240 10
285 20250418 144000 68067930 5240 5240 5240 5240 0
286 20250418 143900 68067930 5240 5240 5240 5240 0
287 20250418 143800 68067930 5240 5240 5240 5240 0
288 20250418 143700 68067930 5240 5240 5240 5240 1
289 20250418 143600 68062690 5250 5260 5260 5250 305
290 20250418 143500 66461410 5260 5260 5260 5260 109
291 20250418 143400 65888070 5260 5260 5260 5260 0
292 20250418 143300 65888070 5260 5260 5260 5260 0
293 20250418 143200 65888070 5260 5260 5260 5260 0
294 20250418 143100 65888070 5260 5260 5260 5260 0
295 20250418 143000 65888070 5260 5260 5260 5260 1
296 20250418 142900 65882810 5270 5270 5270 5270 0
297 20250418 142800 65882810 5270 5270 5270 5270 0
298 20250418 142700 65882810 5270 5270 5270 5270 0
299 20250418 142600 65882810 5270 5270 5270 5270 0
300 20250418 142500 65882810 5270 5270 5270 5270 0
301 20250418 142400 65882810 5270 5270 5270 5270 0
302 20250418 142300 65882810 5270 5270 5270 5270 0
303 20250418 142200 65882810 5270 5270 5270 5270 1
304 20250418 142100 65877540 5270 5260 5270 5260 2
305 20250418 142000 65867010 5250 5250 5250 5250 0
306 20250418 141900 65867010 5250 5260 5260 5250 10
307 20250418 141800 65814460 5270 5270 5270 5270 0
308 20250418 141700 65814460 5270 5270 5270 5270 1
309 20250418 141600 65809190 5270 5270 5270 5270 3
310 20250418 141500 65793380 5260 5260 5260 5260 0
311 20250418 141400 65793380 5260 5260 5260 5260 0
312 20250418 141300 65793380 5260 5260 5260 5260 1
313 20250418 141200 65788120 5250 5250 5250 5250 0
314 20250418 141100 65788120 5250 5250 5250 5250 2
315 20250418 141000 65777620 5250 5250 5250 5250 0
316 20250418 140900 65777620 5250 5250 5250 5250 0
317 20250418 140800 65777620 5250 5250 5250 5250 0
318 20250418 140700 65777620 5250 5250 5250 5250 0
319 20250418 140600 65777620 5250 5250 5250 5250 0
320 20250418 140500 65777620 5250 5250 5250 5250 100
321 20250418 140400 65252620 5270 5270 5270 5270 1
322 20250418 140300 65247350 5260 5260 5260 5260 0
323 20250418 140200 65247350 5260 5260 5260 5260 211
324 20250418 140100 64137490 5260 5260 5260 5260 3
325 20250418 140000 64121710 5250 5250 5250 5250 50
326 20250418 135900 63859210 5250 5250 5250 5250 10
327 20250418 135800 63806710 5260 5260 5260 5260 0
328 20250418 135700 63806710 5260 5240 5260 5240 11
329 20250418 135600 63749050 5260 5250 5260 5250 225
330 20250418 135500 62567790 5240 5240 5240 5240 0
331 20250418 135400 62567790 5240 5240 5240 5240 0
332 20250418 135300 62567790 5240 5240 5240 5240 2
333 20250418 135200 62557310 5250 5250 5250 5250 0
334 20250418 135100 62557310 5250 5250 5250 5250 3
335 20250418 135000 62541560 5250 5250 5250 5250 0
336 20250418 134900 62541560 5250 5250 5250 5250 0
337 20250418 134800 62541560 5250 5250 5250 5250 0
338 20250418 134700 62541560 5250 5250 5250 5250 0
339 20250418 134600 62541560 5250 5250 5250 5250 3
340 20250418 134500 62525810 5250 5250 5250 5250 1
341 20250418 134400 62520560 5250 5250 5250 5250 93
342 20250418 134300 62032310 5250 5250 5250 5250 0
343 20250418 134200 62032310 5250 5250 5250 5250 0
344 20250418 134100 62032310 5250 5250 5250 5250 3
345 20250418 134000 62016560 5250 5250 5250 5250 4
346 20250418 133900 61995560 5250 5250 5250 5250 0
347 20250418 133800 61995560 5250 5250 5250 5250 0
348 20250418 133700 61995560 5250 5250 5250 5250 0
349 20250418 133600 61995560 5250 5240 5250 5240 52
350 20250418 133500 61723050 5230 5230 5230 5230 10
351 20250418 133400 61670750 5240 5240 5240 5240 0
352 20250418 133300 61670750 5240 5240 5240 5240 0
353 20250418 133200 61670750 5240 5240 5240 5240 0
354 20250418 133100 61670750 5240 5240 5240 5240 3
355 20250418 133000 61655030 5240 5240 5240 5240 0
356 20250418 132900 61655030 5240 5230 5240 5230 203
357 20250418 132800 60593310 5230 5230 5230 5230 0
358 20250418 132700 60593310 5230 5230 5230 5230 0
359 20250418 132600 60593310 5230 5230 5230 5230 0
360 20250418 132500 60593310 5230 5230 5230 5230 0
361 20250418 132400 60593310 5230 5230 5230 5230 0
362 20250418 132300 60593310 5230 5230 5230 5230 30
363 20250418 132200 60436410 5230 5230 5230 5230 1
364 20250418 132100 60431180 5240 5240 5240 5240 4
365 20250418 132000 60410220 5230 5230 5230 5230 68
366 20250418 131900 60054580 5230 5230 5230 5230 0
367 20250418 131800 60054580 5230 5230 5230 5230 0
368 20250418 131700 60054580 5230 5230 5230 5230 0
369 20250418 131600 60054580 5230 5230 5230 5230 3
370 20250418 131500 60038890 5230 5230 5230 5230 0
371 20250418 131400 60038890 5230 5230 5230 5230 9
372 20250418 131300 59991820 5220 5220 5220 5220 10
373 20250418 131200 59939620 5230 5230 5230 5230 0
374 20250418 131100 59939620 5230 5230 5230 5230 0
375 20250418 131000 59939620 5230 5230 5230 5230 0
376 20250418 130900 59939620 5230 5220 5230 5220 31
377 20250418 130800 59777790 5230 5230 5230 5230 2
378 20250418 130700 59767330 5220 5230 5230 5220 2
379 20250418 130600 59756880 5230 5230 5230 5230 0
380 20250418 130500 59756880 5230 5230 5230 5230 1
381 20250418 130400 59751650 5190 5190 5190 5190 100
382 20250418 130300 59232650 5230 5230 5230 5230 0
383 20250418 130200 59232650 5230 5230 5230 5230 0
384 20250418 130100 59232650 5230 5230 5230 5230 3
385 20250418 130000 59216960 5230 5230 5230 5230 0
386 20250418 125900 59216960 5230 5230 5230 5230 0
387 20250418 125800 59216960 5230 5230 5230 5230 2
388 20250418 125700 59206500 5210 5210 5210 5210 0
389 20250418 125600 59206500 5210 5210 5210 5210 0
390 20250418 125500 59206500 5210 5210 5210 5210 0
391 20250418 125400 59206500 5210 5210 5210 5210 0
392 20250418 125300 59206500 5210 5210 5210 5210 0
393 20250418 125200 59206500 5210 5210 5210 5210 0
394 20250418 125100 59206500 5210 5210 5210 5210 10
395 20250418 125000 59154400 5210 5210 5210 5210 0
396 20250418 124900 59154400 5210 5210 5210 5210 1
397 20250418 124800 59149190 5200 5210 5210 5200 16
398 20250418 124700 59065960 5210 5210 5210 5210 5
399 20250418 124600 59039910 5210 5210 5210 5210 0
400 20250418 124500 59039910 5210 5210 5210 5210 164
401 20250418 124400 58185470 5220 5220 5220 5220 0
402 20250418 124300 58185470 5220 5220 5220 5220 0
403 20250418 124200 58185470 5220 5220 5220 5220 0
404 20250418 124100 58185470 5220 5230 5230 5220 10
405 20250418 124000 58133240 5240 5240 5240 5240 0
406 20250418 123900 58133240 5240 5240 5240 5240 6
407 20250418 123800 58101800 5240 5240 5240 5240 0
408 20250418 123700 58101800 5240 5240 5240 5240 0
409 20250418 123600 58101800 5240 5240 5240 5240 0
410 20250418 123500 58101800 5240 5240 5240 5240 10
411 20250418 123400 58049400 5210 5210 5210 5210 0
412 20250418 123300 58049400 5210 5210 5210 5210 0
413 20250418 123200 58049400 5210 5210 5210 5210 359
414 20250418 123100 56179010 5210 5210 5210 5210 3
415 20250418 123000 56163380 5210 5210 5210 5210 0
416 20250418 122900 56163380 5210 5210 5210 5170 13
417 20250418 122800 56095920 5210 5210 5210 5210 1
418 20250418 122700 56090710 5200 5210 5210 5200 11
419 20250418 122600 56033500 5200 5200 5200 5200 0
420 20250418 122500 56033500 5200 5200 5200 5200 94
421 20250418 122400 55544700 5200 5200 5200 5200 0
422 20250418 122300 55544700 5200 5200 5200 5200 0
423 20250418 122200 55544700 5200 5200 5200 5200 4
424 20250418 122100 55523900 5200 5200 5200 5200 0
425 20250418 122000 55523900 5200 5200 5200 5200 0
426 20250418 121900 55523900 5200 5200 5200 5200 0
427 20250418 121800 55523900 5200 5200 5200 5200 0
428 20250418 121700 55523900 5200 5200 5200 5200 0
429 20250418 121600 55523900 5200 5200 5200 5200 0
430 20250418 121500 55523900 5200 5200 5200 5200 0
431 20250418 121400 55523900 5200 5200 5200 5200 0
432 20250418 121300 55523900 5200 5200 5200 5200 0
433 20250418 121200 55523900 5200 5200 5200 5200 5
434 20250418 121100 55497900 5200 5200 5200 5200 5
435 20250418 121000 55471900 5200 5200 5200 5200 80
436 20250418 120900 55055900 5190 5190 5190 5190 0
437 20250418 120800 55055900 5190 5190 5190 5190 0
438 20250418 120700 55055900 5190 5190 5190 5170 21
439 20250418 120600 54946970 5200 5200 5200 5200 0
440 20250418 120500 54946970 5200 5200 5200 5200 7
441 20250418 120400 54910570 5200 5200 5200 5200 5
442 20250418 120300 54884570 5180 5180 5180 5180 0
443 20250418 120200 54884570 5180 5180 5180 5180 0
444 20250418 120100 54884570 5180 5180 5180 5180 0
445 20250418 120000 54884570 5180 5180 5180 5180 0
446 20250418 115900 54884570 5180 5180 5180 5180 0
447 20250418 115800 54884570 5180 5180 5180 5180 0
448 20250418 115700 54884570 5180 5180 5180 5180 0
449 20250418 115600 54884570 5180 5180 5180 5180 0
450 20250418 115500 54884570 5180 5180 5180 5180 1
451 20250418 115400 54879390 5190 5190 5190 5190 0
452 20250418 115300 54879390 5190 5190 5190 5190 0
453 20250418 115200 54879390 5190 5190 5190 5190 0
454 20250418 115100 54879390 5190 5190 5190 5190 0
455 20250418 115000 54879390 5190 5190 5190 5190 50
456 20250418 114900 54619890 5190 5190 5190 5190 50
457 20250418 114800 54360390 5140 5140 5140 5140 0
458 20250418 114700 54360390 5140 5140 5140 5140 0
459 20250418 114600 54360390 5140 5140 5140 5140 0
460 20250418 114500 54360390 5140 5160 5160 5140 10
461 20250418 114400 54308850 5180 5180 5180 5180 370
462 20250418 114300 52392250 5160 5160 5160 5160 0
463 20250418 114200 52392250 5160 5160 5160 5160 0
464 20250418 114100 52392250 5160 5160 5160 5160 0
465 20250418 114000 52392250 5160 5160 5160 5160 0
466 20250418 113900 52392250 5160 5160 5160 5160 401
467 20250418 113800 50323090 5160 5190 5190 5120 1178
468 20250418 113700 44253810 5190 5190 5190 5190 1
469 20250418 113600 44248620 5190 5190 5190 5190 0
470 20250418 113500 44248620 5190 5190 5190 5190 0
471 20250418 113400 44248620 5190 5190 5190 5190 0
472 20250418 113300 44248620 5190 5190 5190 5190 0
473 20250418 113200 44248620 5190 5190 5190 5190 3
474 20250418 113100 44233050 5170 5170 5170 5170 0
475 20250418 113000 44233050 5170 5170 5170 5170 0
476 20250418 112900 44233050 5170 5170 5170 5170 0
477 20250418 112800 44233050 5170 5170 5170 5170 0
478 20250418 112700 44233050 5170 5170 5170 5170 0
479 20250418 112600 44233050 5170 5170 5170 5170 0
480 20250418 112500 44233050 5170 5170 5170 5170 0
481 20250418 112400 44233050 5170 5170 5170 5170 0
482 20250418 112300 44233050 5170 5180 5180 5170 91
483 20250418 112200 43761770 5180 5180 5180 5180 10
484 20250418 112100 43709970 5180 5180 5180 5180 0
485 20250418 112000 43709970 5180 5180 5180 5180 9
486 20250418 111900 43663350 5170 5170 5170 5170 0
487 20250418 111800 43663350 5170 5170 5170 5170 0
488 20250418 111700 43663350 5170 5200 5200 5170 1000
489 20250418 111600 38486740 5200 5200 5200 5200 0
490 20250418 111500 38486740 5200 5200 5200 5200 0
491 20250418 111400 38486740 5200 5200 5200 5200 0
492 20250418 111300 38486740 5200 5200 5200 5200 0
493 20250418 111200 38486740 5200 5200 5200 5200 0
494 20250418 111100 38486740 5200 5200 5200 5200 129
495 20250418 111000 37815940 5200 5200 5200 5200 0
496 20250418 110900 37815940 5200 5200 5200 5200 1
497 20250418 110800 37810740 5200 5200 5200 5200 12
498 20250418 110700 37748340 5200 5200 5200 5200 0
499 20250418 110600 37748340 5200 5200 5200 5200 6
500 20250418 110500 37717140 5200 5200 5200 5200 0
501 20250418 110400 37717140 5200 5200 5200 5200 60
502 20250418 110300 37405140 5190 5190 5190 5190 0
503 20250418 110200 37405140 5190 5190 5190 5190 0
504 20250418 110100 37405140 5190 5190 5190 5190 10
505 20250418 110000 37353240 5200 5200 5200 5200 0
506 20250418 105900 37353240 5200 5200 5200 5200 0
507 20250418 105800 37353240 5200 5200 5200 5200 0
508 20250418 105700 37353240 5200 5200 5200 5200 0
509 20250418 105600 37353240 5200 5200 5200 5200 4
510 20250418 105500 37332440 5200 5200 5200 5200 0
511 20250418 105400 37332440 5200 5200 5200 5200 0
512 20250418 105300 37332440 5200 5200 5200 5200 0
513 20250418 105200 37332440 5200 5200 5200 5200 0
514 20250418 105100 37332440 5200 5200 5200 5200 0
515 20250418 105000 37332440 5200 5200 5200 5200 0
516 20250418 104900 37332440 5200 5200 5200 5200 1
517 20250418 104800 37327240 5190 5190 5190 5190 0
518 20250418 104700 37327240 5190 5170 5190 5170 1541
519 20250418 104600 29348860 5180 5180 5180 5180 0
520 20250418 104500 29348860 5180 5160 5180 5160 650
521 20250418 104400 25992870 5150 5150 5150 5150 0
522 20250418 104300 25992870 5150 5150 5150 5150 0
523 20250418 104200 25992870 5150 5150 5150 5150 0
524 20250418 104100 25992870 5150 5150 5150 5150 0
525 20250418 104000 25992870 5150 5150 5150 5150 1
526 20250418 103900 25987720 5140 5140 5140 5140 10
527 20250418 103800 25936320 5150 5150 5150 5150 0
528 20250418 103700 25936320 5150 5150 5150 5150 0
529 20250418 103600 25936320 5150 5150 5150 5150 18
530 20250418 103500 25843620 5150 5150 5150 5150 3
531 20250418 103400 25828170 5160 5160 5160 5160 0
532 20250418 103300 25828170 5160 5160 5160 5160 0
533 20250418 103200 25828170 5160 5150 5160 5150 104
534 20250418 103100 25292530 5140 5140 5140 5140 0
535 20250418 103000 25292530 5140 5140 5140 5140 200
536 20250418 102900 24264530 5150 5150 5150 5150 0
537 20250418 102800 24264530 5150 5150 5150 5150 0
538 20250418 102700 24264530 5150 5150 5150 5150 0
539 20250418 102600 24264530 5150 5150 5150 5150 0
540 20250418 102500 24264530 5150 5150 5150 5150 0
541 20250418 102400 24264530 5150 5150 5150 5150 0
542 20250418 102300 24264530 5150 5150 5150 5150 0
543 20250418 102200 24264530 5150 5150 5150 5150 22
544 20250418 102100 24151230 5160 5160 5160 5160 0
545 20250418 102000 24151230 5160 5160 5160 5160 0
546 20250418 101900 24151230 5160 5160 5160 5160 0
547 20250418 101800 24151230 5160 5160 5160 5160 100
548 20250418 101700 23635230 5150 5170 5170 5150 100
549 20250418 101600 23120200 5180 5180 5180 5180 0
550 20250418 101500 23120200 5180 5180 5180 5180 0
551 20250418 101400 23120200 5180 5180 5180 5180 0
552 20250418 101300 23120200 5180 5180 5180 5180 1
553 20250418 101200 23115020 5180 5180 5180 5180 0
554 20250418 101100 23115020 5180 5180 5180 5180 0
555 20250418 101000 23115020 5180 5180 5180 5180 0
556 20250418 100900 23115020 5180 5180 5180 5180 0
557 20250418 100800 23115020 5180 5180 5180 5180 1
558 20250418 100700 23109840 5180 5180 5180 5180 1
559 20250418 100600 23104660 5160 5160 5160 5155 431
560 20250418 100500 20880750 5160 5160 5160 5150 1007
561 20250418 100400 15692200 5160 5160 5160 5160 500
562 20250418 100300 13112200 5160 5180 5180 5160 25
563 20250418 100200 12983180 5180 5180 5180 5180 1
564 20250418 100100 12978000 5170 5170 5170 5170 0
565 20250418 100000 12978000 5170 5170 5170 5170 0
566 20250418 095900 12978000 5170 5170 5170 5170 0
567 20250418 095800 12978000 5170 5170 5170 5170 0
568 20250418 095700 12978000 5170 5170 5170 5170 0
569 20250418 095600 12978000 5170 5210 5210 5170 551
570 20250418 095500 10128770 5180 5180 5180 5180 11
571 20250418 095400 10071790 5200 5200 5200 5200 130
572 20250418 095300 9395790 5200 5200 5200 5200 0
573 20250418 095200 9395790 5200 5200 5200 5200 1
574 20250418 095100 9390590 5170 5170 5170 5170 0
575 20250418 095000 9390590 5170 5170 5170 5170 0
576 20250418 094900 9390590 5170 5170 5170 5170 0
577 20250418 094800 9390590 5170 5180 5180 5170 229
578 20250418 094700 8206480 5180 5180 5180 5180 112
579 20250418 094600 7626320 5200 5200 5200 5200 0
580 20250418 094500 7626320 5200 5200 5200 5200 0
581 20250418 094400 7626320 5200 5200 5200 5200 10
582 20250418 094300 7574320 5200 5200 5200 5200 10
583 20250418 094200 7522320 5210 5210 5210 5210 0
584 20250418 094100 7522320 5210 5210 5210 5210 0
585 20250418 094000 7522320 5210 5210 5210 5210 2
586 20250418 093900 7511900 5180 5180 5180 5180 0
587 20250418 093800 7511900 5180 5180 5180 5180 0
588 20250418 093700 7511900 5180 5180 5180 5180 0
589 20250418 093600 7511900 5180 5180 5180 5180 0
590 20250418 093500 7511900 5180 5180 5180 5180 19
591 20250418 093400 7413480 5180 5180 5180 5180 0
592 20250418 093300 7413480 5180 5200 5200 5180 11
593 20250418 093200 7356480 5210 5210 5210 5210 2
594 20250418 093100 7346060 5200 5200 5200 5200 0
595 20250418 093000 7346060 5200 5200 5200 5200 0
596 20250418 092900 7346060 5200 5200 5200 5200 0
597 20250418 092800 7346060 5200 5200 5200 5200 0
598 20250418 092700 7346060 5200 5200 5200 5200 0
599 20250418 092600 7346060 5200 5200 5200 5200 119
600 20250418 092500 6727260 5210 5210 5210 5210 7
601 20250418 092400 6690790 5210 5210 5210 5210 0
602 20250418 092300 6690790 5210 5210 5210 5210 0
603 20250418 092200 6690790 5210 5210 5210 5210 0
604 20250418 092100 6690790 5210 5210 5210 5210 0
605 20250418 092000 6690790 5210 5210 5210 5210 72
606 20250418 091900 6315670 5210 5210 5210 5210 0
607 20250418 091800 6315670 5210 5210 5210 5210 10
608 20250418 091700 6263570 5200 5200 5200 5200 81
609 20250418 091600 5842370 5200 5200 5200 5200 69
610 20250418 091500 5483570 5200 5200 5200 5200 0
611 20250418 091400 5483570 5200 5200 5200 5200 0
612 20250418 091300 5483570 5200 5200 5200 5200 0
613 20250418 091200 5483570 5200 5200 5200 5200 0
614 20250418 091100 5483570 5200 5200 5200 5200 0
615 20250418 091000 5483570 5200 5200 5200 5200 0
616 20250418 090900 5483570 5200 5190 5200 5190 41
617 20250418 090800 5270550 5170 5170 5170 5170 0
618 20250418 090700 5270550 5170 5170 5170 5170 150
619 20250418 090600 4495050 5170 5190 5190 5170 53
620 20250418 090500 4220980 5150 5150 5150 5150 0
621 20250418 090400 4220980 5150 5150 5150 5150 0
622 20250418 090300 4220980 5150 5160 5160 5150 10
623 20250418 090200 4169440 5170 5250 5250 5050 574
624 20250418 090100 1220320 5260 5260 5260 5260 0
625 20250418 090000 1220320 5260 5260 5260 5260 232

8
060850/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
20250418,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-30,5,-0.57,71013440,13701,122.77,5260,5270,5050,6830,3690,5260,5183.08,1.69,0,2230,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,425,12.91,0.89,12,0.17,405.00,5881.00,10250,20240516,-48.98,4725,20250409,10.69,6090,-14.12,20250225,4725,10.69,20250409,10250,-48.98,20240516,4725,10.69,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,0,3,0.00,68760980,13271,118.92,5260,5270,5050,6830,3690,5260,5181.30,1.69,0,2313,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,428,12.99,0.89,12,0.16,405.00,5881.00,10250,20240516,-48.68,4725,20250409,11.32,6090,-13.63,20250225,4725,11.32,20250409,10250,-48.68,20240516,4725,11.32,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,-10,5,-0.19,65777620,12703,113.83,5260,5270,5050,6830,3690,5260,5178.12,1.69,0,2625,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,427,12.96,0.89,12,0.16,405.00,5881.00,10250,20240516,-48.78,4725,20250409,11.11,6090,-13.79,20250225,4725,11.11,20250409,10250,-48.78,20240516,4725,11.11,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-30,5,-0.57,59756880,11555,103.54,5260,5260,5050,6830,3690,5260,5171.52,1.69,0,2405,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,425,12.91,0.89,12,0.14,405.00,5881.00,10250,20240516,-48.98,4725,20250409,10.69,6090,-14.12,20250225,4725,10.69,20250409,10250,-48.98,20240516,4725,10.69,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,120546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-60,5,-1.14,54946970,10631,95.26,5260,5260,5050,6830,3690,5260,5168.56,1.69,0,2285,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,423,12.84,0.88,12,0.13,405.00,5881.00,10250,20240516,-49.27,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,110549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-60,5,-1.14,37717140,7297,65.39,5260,5260,5050,6830,3690,5260,5168.86,1.69,0,1285,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,423,12.84,0.88,12,0.09,405.00,5881.00,10250,20240516,-49.27,4725,20250409,10.05,6090,-14.61,20250225,4725,10.05,20250409,10250,-49.27,20240516,4725,10.05,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,100549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-110,5,-2.09,20844630,4032,36.13,5260,5260,5050,6830,3690,5260,5169.80,1.69,0,779,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,419,12.72,0.88,12,0.05,405.00,5881.00,10250,20240516,-49.76,4725,20250409,8.99,6090,-15.44,20250225,4725,8.99,20250409,10250,-49.76,20240516,4725,8.99,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250418,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-110,5,-2.09,4220980,816,7.31,5260,5260,5050,6830,3690,5260,5172.77,1.69,0,23,5406,5332,5266,5192,5126,5370,5230,41,1570,500,3470,10,1,8131000,419,12.72,0.88,12,0.01,405.00,5881.00,10250,20240516,-49.76,4725,20250409,8.99,6090,-15.44,20250225,4725,8.99,20250409,10250,-49.76,20240516,4725,8.99,20250409,1.45,Y,060850,500,40 억,,137570,N,N,0,N,00,N
20250417,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,60,2,1.15,58532190,11159,112.05,5200,5340,5200,6760,3640,5200,5245.29,1.68,0,781,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,428,12.99,0.89,12,0.14,405.00,5881.00,11270,20240405,-53.33,4725,20250409,11.32,6090,-13.63,20250225,4725,11.32,20250409,10250,-48.68,20240516,4725,11.32,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,30,2,0.58,57838230,11027,110.72,5200,5340,5200,6760,3640,5200,5245.15,1.68,0,824,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,425,12.91,0.89,12,0.14,405.00,5881.00,11270,20240405,-53.59,4725,20250409,10.69,6090,-14.12,20250225,4725,10.69,20250409,10250,-48.98,20240516,4725,10.69,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,N,00,N
20250417,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,20,2,0.38,54046240,10303,103.45,5200,5340,5200,6760,3640,5200,5245.68,1.68,0,822,5266,5232,5176,5142,5086,5250,5160,41,1560,500,3430,10,1,8131000,424,12.89,0.89,12,0.13,405.00,5881.00,11270,20240405,-53.68,4725,20250409,10.48,6090,-14.29,20250225,4725,10.48,20250409,10250,-49.07,20240516,4725,10.48,20250409,1.45,Y,060850,500,40 억,,136979,N,N,0,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 160540 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -30 5 -0.57 71013440 13701 122.77 5260 5270 5050 6830 3690 5260 5183.08 1.69 0 2230 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 425 12.91 0.89 12 0.17 405.00 5881.00 10250 20240516 -48.98 4725 20250409 10.69 6090 -14.12 20250225 4725 10.69 20250409 10250 -48.98 20240516 4725 10.69 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
3 20250418 150547 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 0 3 0.00 68760980 13271 118.92 5260 5270 5050 6830 3690 5260 5181.30 1.69 0 2313 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 428 12.99 0.89 12 0.16 405.00 5881.00 10250 20240516 -48.68 4725 20250409 11.32 6090 -13.63 20250225 4725 11.32 20250409 10250 -48.68 20240516 4725 11.32 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
4 20250418 140550 57 100.00 KOSDAQ IT 서비스 N N N N N 5250 -10 5 -0.19 65777620 12703 113.83 5260 5270 5050 6830 3690 5260 5178.12 1.69 0 2625 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 427 12.96 0.89 12 0.16 405.00 5881.00 10250 20240516 -48.78 4725 20250409 11.11 6090 -13.79 20250225 4725 11.11 20250409 10250 -48.78 20240516 4725 11.11 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
5 20250418 130548 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 -30 5 -0.57 59756880 11555 103.54 5260 5260 5050 6830 3690 5260 5171.52 1.69 0 2405 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 425 12.91 0.89 12 0.14 405.00 5881.00 10250 20240516 -48.98 4725 20250409 10.69 6090 -14.12 20250225 4725 10.69 20250409 10250 -48.98 20240516 4725 10.69 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
6 20250418 120546 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 -60 5 -1.14 54946970 10631 95.26 5260 5260 5050 6830 3690 5260 5168.56 1.69 0 2285 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 423 12.84 0.88 12 0.13 405.00 5881.00 10250 20240516 -49.27 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
7 20250418 110549 57 100.00 KOSDAQ IT 서비스 N N N N N 5200 -60 5 -1.14 37717140 7297 65.39 5260 5260 5050 6830 3690 5260 5168.86 1.69 0 1285 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 423 12.84 0.88 12 0.09 405.00 5881.00 10250 20240516 -49.27 4725 20250409 10.05 6090 -14.61 20250225 4725 10.05 20250409 10250 -49.27 20240516 4725 10.05 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
8 20250418 100549 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -110 5 -2.09 20844630 4032 36.13 5260 5260 5050 6830 3690 5260 5169.80 1.69 0 779 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 419 12.72 0.88 12 0.05 405.00 5881.00 10250 20240516 -49.76 4725 20250409 8.99 6090 -15.44 20250225 4725 8.99 20250409 10250 -49.76 20240516 4725 8.99 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
9 20250418 090552 57 100.00 KOSDAQ IT 서비스 N N N N N 5150 -110 5 -2.09 4220980 816 7.31 5260 5260 5050 6830 3690 5260 5172.77 1.69 0 23 5406 5332 5266 5192 5126 5370 5230 41 1570 500 3470 10 1 8131000 419 12.72 0.88 12 0.01 405.00 5881.00 10250 20240516 -49.76 4725 20250409 8.99 6090 -15.44 20250225 4725 8.99 20250409 10250 -49.76 20240516 4725 8.99 20250409 1.45 Y 060850 500 40 억 137570 N N 0 N 00 N
10 20250417 160544 57 100.00 KOSDAQ IT 서비스 N N N N N 5260 60 2 1.15 58532190 11159 112.05 5200 5340 5200 6760 3640 5200 5245.29 1.68 0 781 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 428 12.99 0.89 12 0.14 405.00 5881.00 11270 20240405 -53.33 4725 20250409 11.32 6090 -13.63 20250225 4725 11.32 20250409 10250 -48.68 20240516 4725 11.32 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
11 20250417 150548 57 100.00 KOSDAQ IT 서비스 N N N N N 5230 30 2 0.58 57838230 11027 110.72 5200 5340 5200 6760 3640 5200 5245.15 1.68 0 824 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 425 12.91 0.89 12 0.14 405.00 5881.00 11270 20240405 -53.59 4725 20250409 10.69 6090 -14.12 20250225 4725 10.69 20250409 10250 -48.98 20240516 4725 10.69 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N
12 20250417 140552 57 100.00 KOSDAQ IT 서비스 N N N N N 5220 20 2 0.38 54046240 10303 103.45 5200 5340 5200 6760 3640 5200 5245.68 1.68 0 822 5266 5232 5176 5142 5086 5250 5160 41 1560 500 3430 10 1 8131000 424 12.89 0.89 12 0.13 405.00 5881.00 11270 20240405 -53.68 4725 20250409 10.48 6090 -14.29 20250225 4725 10.48 20250409 10250 -49.07 20240516 4725 10.48 20250409 1.45 Y 060850 500 40 억 136979 N N 0 N 00 N

1
060850/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8131000,0,42281200000,0.00
20250415,0,8131000,0,42037270000,0.00
20250414,0,8131000,0,41712030000,0.00
20250411,0,8131000,0,40980240000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8131000 0 42281200000 0.00
3 20250415 0 8131000 0 42037270000 0.00
4 20250414 0 8131000 0 41712030000 0.00
5 20250411 0 8131000 0 40980240000 0.00