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
011080/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2145,2190,2405,2000,10268134,22381991187,00,0.00,N,5,-30,
20250417,2175,2115,2325,2095,7731004,17001132152,00,0.00,N,2,80,
20250416,2095,2205,2415,2000,9398726,20842064137,00,0.00,N,5,-260,
20250415,2355,1995,2355,1994,6513598,14965134381,01,-17.87,N,1,540,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2145 2190 2405 2000 10268134 22381991187 00 0.00 N 5 -30
3 20250417 2175 2115 2325 2095 7731004 17001132152 00 0.00 N 2 80
4 20250416 2095 2205 2415 2000 9398726 20842064137 00 0.00 N 5 -260
5 20250415 2355 1995 2355 1994 6513598 14965134381 01 -17.87 N 1 540

582
011080/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184000,22166357612,2145,2145,2145,2145,47860
20250418,183900,22166357612,2145,2145,2145,2145,0
20250418,183800,22166357612,2145,2145,2145,2145,0
20250418,183700,22166357612,2145,2145,2145,2145,0
20250418,183600,22166357612,2145,2145,2145,2145,0
20250418,183500,22166357612,2145,2145,2145,2145,0
20250418,183400,22166357612,2145,2145,2145,2145,0
20250418,183300,22166357612,2145,2145,2145,2145,0
20250418,183200,22166357612,2145,2145,2145,2145,0
20250418,183100,22166357612,2145,2145,2145,2145,0
20250418,183000,22166357612,2145,2145,2145,2145,0
20250418,182900,22166357612,2145,2145,2145,2145,0
20250418,182800,22166357612,2145,2145,2145,2145,0
20250418,182700,22166357612,2145,2145,2145,2145,0
20250418,182600,22166357612,2145,2145,2145,2145,0
20250418,182500,22166357612,2145,2145,2145,2145,0
20250418,182400,22166357612,2145,2145,2145,2145,0
20250418,182300,22166357612,2145,2145,2145,2145,0
20250418,182200,22166357612,2145,2145,2145,2145,0
20250418,182100,22166357612,2145,2145,2145,2145,0
20250418,182000,22166357612,2145,2145,2145,2145,0
20250418,181900,22166357612,2145,2145,2145,2145,0
20250418,181800,22166357612,2145,2145,2145,2145,0
20250418,181700,22166357612,2145,2145,2145,2145,0
20250418,181600,22166357612,2145,2145,2145,2145,0
20250418,181500,22166357612,2145,2145,2145,2145,0
20250418,181400,22166357612,2145,2145,2145,2145,0
20250418,181300,22166357612,2145,2145,2145,2145,0
20250418,181200,22166357612,2145,2145,2145,2145,0
20250418,181100,22166357612,2145,2145,2145,2145,0
20250418,181000,22166357612,2145,2145,2145,2145,47860
20250418,180900,22166357612,2145,2145,2145,2145,0
20250418,180800,22166357612,2145,2145,2145,2145,0
20250418,180700,22166357612,2145,2145,2145,2145,0
20250418,180600,22166357612,2145,2145,2145,2145,0
20250418,180500,22166357612,2145,2145,2145,2145,0
20250418,180400,22166357612,2145,2145,2145,2145,0
20250418,180300,22166357612,2145,2145,2145,2145,0
20250418,180200,22166357612,2145,2145,2145,2145,0
20250418,180100,22166357612,2145,2145,2145,2145,0
20250418,180000,22166357612,2145,2145,2145,2145,0
20250418,175900,22166357612,2145,2145,2145,2145,0
20250418,175800,22166357612,2145,2145,2145,2145,0
20250418,175700,22166357612,2145,2145,2145,2145,0
20250418,175600,22166357612,2145,2145,2145,2145,0
20250418,175500,22166357612,2145,2145,2145,2145,0
20250418,175400,22166357612,2145,2145,2145,2145,0
20250418,175300,22166357612,2145,2145,2145,2145,0
20250418,175200,22166357612,2145,2145,2145,2145,0
20250418,175100,22166357612,2145,2145,2145,2145,0
20250418,175000,22166357612,2145,2145,2145,2145,0
20250418,174900,22166357612,2145,2145,2145,2145,0
20250418,174800,22166357612,2145,2145,2145,2145,0
20250418,174700,22166357612,2145,2145,2145,2145,0
20250418,174600,22166357612,2145,2145,2145,2145,0
20250418,174500,22166357612,2145,2145,2145,2145,0
20250418,174400,22166357612,2145,2145,2145,2145,0
20250418,174300,22166357612,2145,2145,2145,2145,0
20250418,174200,22166357612,2145,2145,2145,2145,0
20250418,174100,22166357612,2145,2145,2145,2145,0
20250418,174000,22166357612,2145,2145,2145,2145,47860
20250418,173900,22166357612,2145,2145,2145,2145,0
20250418,173800,22166357612,2145,2145,2145,2145,0
20250418,173700,22166357612,2145,2145,2145,2145,0
20250418,173600,22166357612,2145,2145,2145,2145,0
20250418,173500,22166357612,2145,2145,2145,2145,0
20250418,173400,22166357612,2145,2145,2145,2145,0
20250418,173300,22166357612,2145,2145,2145,2145,0
20250418,173200,22166357612,2145,2145,2145,2145,0
20250418,173100,22166357612,2145,2145,2145,2145,0
20250418,173000,22166357612,2145,2145,2145,2145,0
20250418,172900,22166357612,2145,2145,2145,2145,0
20250418,172800,22166357612,2145,2145,2145,2145,0
20250418,172700,22166357612,2145,2145,2145,2145,0
20250418,172600,22166357612,2145,2145,2145,2145,0
20250418,172500,22166357612,2145,2145,2145,2145,0
20250418,172400,22166357612,2145,2145,2145,2145,0
20250418,172300,22166357612,2145,2145,2145,2145,0
20250418,172200,22166357612,2145,2145,2145,2145,0
20250418,172100,22166357612,2145,2145,2145,2145,0
20250418,172000,22166357612,2145,2145,2145,2145,0
20250418,171900,22166357612,2145,2145,2145,2145,0
20250418,171800,22166357612,2145,2145,2145,2145,0
20250418,171700,22166357612,2145,2145,2145,2145,0
20250418,171600,22166357612,2145,2145,2145,2145,0
20250418,171500,22166357612,2145,2145,2145,2145,0
20250418,171400,22166357612,2145,2145,2145,2145,0
20250418,171300,22166357612,2145,2145,2145,2145,0
20250418,171200,22166357612,2145,2145,2145,2145,0
20250418,171100,22166357612,2145,2145,2145,2145,0
20250418,171000,22166357612,2145,2145,2145,2145,47860
20250418,170900,22166357612,2145,2145,2145,2145,0
20250418,170800,22166357612,2145,2145,2145,2145,0
20250418,170700,22166357612,2145,2145,2145,2145,0
20250418,170600,22166357612,2145,2145,2145,2145,0
20250418,170500,22166357612,2145,2145,2145,2145,0
20250418,170400,22166357612,2145,2145,2145,2145,0
20250418,170300,22166357612,2145,2145,2145,2145,0
20250418,170200,22166357612,2145,2145,2145,2145,0
20250418,170100,22166357612,2145,2145,2145,2145,0
20250418,170000,22166357612,2145,2145,2145,2145,0
20250418,165900,22166357612,2145,2145,2145,2145,0
20250418,165800,22166357612,2145,2145,2145,2145,0
20250418,165700,22166357612,2145,2145,2145,2145,0
20250418,165600,22166357612,2145,2145,2145,2145,0
20250418,165500,22166357612,2145,2145,2145,2145,0
20250418,165400,22166357612,2145,2145,2145,2145,0
20250418,165300,22166357612,2145,2145,2145,2145,0
20250418,165200,22166357612,2145,2145,2145,2145,0
20250418,165100,22166357612,2145,2145,2145,2145,0
20250418,165000,22166357612,2145,2145,2145,2145,0
20250418,164900,22166357612,2145,2145,2145,2145,0
20250418,164800,22166357612,2145,2145,2145,2145,0
20250418,164700,22166357612,2145,2145,2145,2145,0
20250418,164600,22166357612,2145,2145,2145,2145,0
20250418,164500,22166357612,2145,2145,2145,2145,0
20250418,164400,22166357612,2145,2145,2145,2145,0
20250418,164300,22166357612,2145,2145,2145,2145,0
20250418,164200,22166357612,2145,2145,2145,2145,0
20250418,164100,22166357612,2145,2145,2145,2145,0
20250418,164000,22166357612,2145,2145,2145,2145,47860
20250418,163900,22166357612,2145,2145,2145,2145,0
20250418,163800,22166357612,2145,2145,2145,2145,0
20250418,163700,22166357612,2145,2145,2145,2145,0
20250418,163600,22166357612,2145,2145,2145,2145,0
20250418,163500,22166357612,2145,2145,2145,2145,0
20250418,163400,22166357612,2145,2145,2145,2145,0
20250418,163300,22166357612,2145,2145,2145,2145,0
20250418,163200,22166357612,2145,2145,2145,2145,0
20250418,163100,22166357612,2145,2145,2145,2145,0
20250418,163000,22166357612,2145,2145,2145,2145,0
20250418,162900,22166357612,2145,2145,2145,2145,0
20250418,162800,22166357612,2145,2145,2145,2145,0
20250418,162700,22166357612,2145,2145,2145,2145,0
20250418,162600,22166357612,2145,2145,2145,2145,0
20250418,162500,22166357612,2145,2145,2145,2145,0
20250418,162400,22166357612,2145,2145,2145,2145,0
20250418,162300,22166357612,2145,2145,2145,2145,0
20250418,162200,22166357612,2145,2145,2145,2145,0
20250418,162100,22166357612,2145,2145,2145,2145,0
20250418,162000,22166357612,2145,2145,2145,2145,0
20250418,161900,22166357612,2145,2145,2145,2145,0
20250418,161800,22166357612,2145,2145,2145,2145,0
20250418,161700,22166357612,2145,2145,2145,2145,0
20250418,161600,22166357612,2145,2145,2145,2145,0
20250418,161500,22166357612,2145,2145,2145,2145,0
20250418,161400,22166357612,2145,2145,2145,2145,0
20250418,161300,22166357612,2145,2145,2145,2145,0
20250418,161200,22166357612,2145,2145,2145,2145,0
20250418,161100,22166357612,2145,2145,2145,2145,0
20250418,161000,22166357612,2145,2145,2145,2145,47860
20250418,160900,22166357612,2145,2145,2145,2145,0
20250418,160800,22166357612,2145,2145,2145,2145,0
20250418,160700,22166357612,2145,2145,2145,2145,0
20250418,160600,22166357612,2145,2145,2145,2145,0
20250418,160500,22166357612,2145,2145,2145,2145,0
20250418,160400,22166357612,2145,2145,2145,2145,0
20250418,160300,22166357612,2145,2145,2145,2145,0
20250418,160200,22166357612,2145,2145,2145,2145,0
20250418,160100,22166357612,2145,2145,2145,2145,0
20250418,160000,22166357612,2145,2145,2145,2145,0
20250418,155900,22166357612,2145,2145,2145,2145,0
20250418,155800,22166357612,2145,2145,2145,2145,0
20250418,155700,22166357612,2145,2145,2145,2145,0
20250418,155600,22166357612,2145,2145,2145,2145,0
20250418,155500,22166357612,2145,2145,2145,2145,0
20250418,155400,22166357612,2145,2145,2145,2145,0
20250418,155300,22166357612,2145,2145,2145,2145,0
20250418,155200,22166357612,2145,2145,2145,2145,0
20250418,155100,22166357612,2145,2145,2145,2145,0
20250418,155000,22166357612,2145,2145,2145,2145,0
20250418,154900,22166357612,2145,2145,2145,2145,0
20250418,154800,22166357612,2145,2145,2145,2145,0
20250418,154700,22166357612,2145,2145,2145,2145,0
20250418,154600,22166357612,2145,2145,2145,2145,0
20250418,154500,22166357612,2145,2145,2145,2145,0
20250418,154400,22166357612,2145,2145,2145,2145,0
20250418,154300,22166357612,2145,2145,2145,2145,0
20250418,154200,22166357612,2145,2145,2145,2145,0
20250418,154100,22166357612,2145,2145,2145,2145,0
20250418,154000,22166357612,2145,2145,2145,2145,47860
20250418,153900,22166357612,2145,2145,2145,2145,0
20250418,153800,22166357612,2145,2145,2145,2145,0
20250418,153700,22166357612,2145,2145,2145,2145,0
20250418,153600,22166357612,2145,2145,2145,2145,0
20250418,153500,22166357612,2145,2145,2145,2145,0
20250418,153400,22166357612,2145,2145,2145,2145,0
20250418,153300,22166357612,2145,2145,2145,2145,0
20250418,153200,22166357612,2145,2145,2145,2145,0
20250418,153100,22166357612,2145,2145,2145,2145,0
20250418,153000,22166357612,2145,2145,2145,2145,47860
20250418,152900,22063697912,2150,2150,2150,2150,0
20250418,152800,22063697912,2150,2150,2150,2150,0
20250418,152700,22063697912,2150,2150,2150,2150,0
20250418,152600,22063697912,2150,2150,2150,2150,0
20250418,152500,22063697912,2150,2150,2150,2150,0
20250418,152400,22063697912,2150,2150,2150,2150,0
20250418,152300,22063697912,2150,2150,2150,2150,0
20250418,152200,22063697912,2150,2150,2150,2150,0
20250418,152100,22063697912,2150,2150,2150,2150,0
20250418,152000,22063697912,2150,2150,2150,2150,0
20250418,151900,22063697912,2150,2130,2150,2130,11389
20250418,151800,22039292772,2130,2110,2145,2110,22198
20250418,151700,21992180527,2110,2120,2120,2110,12503
20250418,151600,21965740642,2120,2115,2120,2115,3899
20250418,151500,21957489482,2115,2115,2120,2115,1899
20250418,151400,21953471287,2110,2110,2115,2110,4247
20250418,151300,21944505367,2110,2115,2115,2105,9388
20250418,151200,21924726407,2115,2115,2115,2110,5498
20250418,151100,21913115137,2115,2115,2115,2110,12384
20250418,151000,21886958807,2120,2120,2125,2120,2762
20250418,150900,21881101832,2125,2125,2125,2120,5187
20250418,150800,21870091267,2125,2120,2125,2120,9861
20250418,150700,21849185437,2120,2115,2125,2110,29712
20250418,150600,21786413647,2120,2115,2120,2115,5019
20250418,150500,21775776017,2120,2115,2120,2115,4822
20250418,150400,21765564767,2115,2115,2120,2115,3229
20250418,150300,21758730837,2120,2115,2120,2115,3053
20250418,150200,21752259232,2115,2120,2120,2115,368
20250418,150100,21751480847,2120,2115,2120,2110,12371
20250418,150000,21725316917,2115,2110,2115,2105,4226
20250418,145900,21716400827,2105,2115,2115,2105,1748
20250418,145800,21712714552,2115,2105,2115,2105,5681
20250418,145700,21700739607,2110,2110,2115,2105,3903
20250418,145600,21692511852,2110,2110,2115,2110,3390
20250418,145500,21685358942,2110,2110,2120,2110,4238
20250418,145400,21676407477,2110,2105,2110,2100,5150
20250418,145300,21665571842,2105,2110,2110,2105,4520
20250418,145200,21656053897,2110,2105,2110,2105,3081
20250418,145100,21649568382,2110,2110,2110,2105,10213
20250418,145000,21628066197,2110,2110,2110,2105,10979
20250418,144900,21604946892,2110,2110,2115,2105,2933
20250418,144800,21598758582,2110,2110,2120,2110,8403
20250418,144700,21581012382,2115,2120,2120,2115,7348
20250418,144600,21565450880,2120,2125,2130,2120,3386
20250418,144500,21558255613,2125,2125,2130,2120,5004
20250418,144400,21547637073,2125,2130,2130,2120,1872
20250418,144300,21543660903,2130,2130,2130,2125,6783
20250418,144200,21529232068,2130,2135,2135,2130,3086
20250418,144100,21522649618,2135,2145,2150,2130,7493
20250418,144000,21506633468,2150,2150,2155,2135,16221
20250418,143900,21471787418,2150,2120,2155,2120,15603
20250418,143800,21438296933,2115,2105,2125,2105,8921
20250418,143700,21419491453,2110,2105,2110,2100,10550
20250418,143600,21397284193,2105,2115,2115,2100,22306
20250418,143500,21350369438,2115,2115,2115,2110,3305
20250418,143400,21343394008,2110,2110,2115,2110,1201
20250418,143300,21340859723,2110,2105,2110,2105,4028
20250418,143200,21332365598,2105,2110,2110,2100,10095
20250418,143100,21311137573,2110,2110,2115,2110,4923
20250418,143000,21300749658,2110,2100,2110,2100,6367
20250418,142900,21287362623,2100,2110,2110,2100,39693
20250418,142800,21203850633,2110,2115,2120,2110,9598
20250418,142700,21183576448,2120,2120,2120,2115,2530
20250418,142600,21178225078,2120,2125,2125,2115,6387
20250418,142500,21164682403,2125,2130,2130,2125,3421
20250418,142400,21157407268,2130,2130,2135,2125,3421
20250418,142300,21150118278,2125,2135,2135,2125,4935
20250418,142200,21139615098,2135,2135,2140,2130,3169
20250418,142100,21132860653,2135,2135,2135,2135,1032
20250418,142000,21130657333,2130,2135,2135,2125,14874
20250418,141900,21098957683,2130,2130,2140,2125,5736
20250418,141800,21086746888,2125,2115,2125,2110,4582
20250418,141700,21077047618,2115,2110,2115,2110,2735
20250418,141600,21071274768,2110,2120,2120,2105,15164
20250418,141500,21039269113,2115,2110,2120,2110,8766
20250418,141400,21020744898,2115,2110,2115,2105,13058
20250418,141300,20993197173,2110,2120,2125,2105,26093
20250418,141200,20938048623,2120,2130,2135,2120,14037
20250418,141100,20908211343,2130,2140,2140,2130,7038
20250418,141000,20893200048,2135,2130,2135,2130,3374
20250418,140900,20886005783,2130,2125,2130,2125,2763
20250418,140800,20880124508,2130,2125,2130,2125,9822
20250418,140700,20859241204,2125,2130,2130,2125,14492
20250418,140600,20828382204,2130,2142,2142,2130,20365
20250418,140500,20784837469,2145,2145,2150,2140,9225
20250418,140400,20765047503,2150,2150,2150,2145,3905
20250418,140300,20756661578,2150,2155,2155,2150,12734
20250418,140200,20729277798,2155,2155,2155,2155,2116
20250418,140100,20724717818,2155,2155,2160,2155,4250
20250418,140000,20715556018,2160,2155,2160,2155,4233
20250418,135900,20706432518,2155,2165,2165,2150,38239
20250418,135800,20624022258,2165,2165,2165,2160,5730
20250418,135700,20611622453,2165,2165,2165,2165,3252
20250418,135600,20604581873,2165,2170,2170,2165,3962
20250418,135500,20595994643,2170,2165,2170,2165,1783
20250418,135400,20592127258,2170,2180,2180,2170,445
20250418,135300,20591157298,2180,2175,2180,2165,4512
20250418,135200,20581372388,2170,2180,2180,2170,6448
20250418,135100,20567380053,2170,2175,2180,2170,3540
20250418,135000,20559685478,2180,2180,2180,2175,74
20250418,134900,20559524168,2180,2180,2185,2175,6100
20250418,134800,20546221853,2180,2185,2185,2180,7973
20250418,134700,20528827498,2185,2185,2185,2180,1100
20250418,134600,20526425253,2190,2190,2190,2180,5128
20250418,134500,20515205503,2180,2185,2190,2180,8824
20250418,134400,20495937583,2185,2185,2190,2180,15103
20250418,134300,20462979338,2190,2185,2190,2180,5571
20250418,134200,20450810583,2185,2185,2190,2185,4334
20250418,134100,20441340713,2185,2175,2185,2175,9027
20250418,134000,20421666913,2175,2170,2175,2170,4974
20250418,133900,20410873318,2170,2165,2175,2160,24650
20250418,133800,20357533883,2165,2165,2165,2160,7408
20250418,133700,20341530023,2165,2160,2165,2160,6110
20250418,133600,20328321338,2165,2165,2170,2165,2404
20250418,133500,20323116483,2165,2165,2170,2160,28400
20250418,133400,20261761383,2165,2175,2180,2165,6055
20250418,133300,20248604783,2175,2165,2175,2165,3010
20250418,133200,20242067223,2175,2165,2175,2165,4278
20250418,133100,20232790843,2165,2175,2175,2165,2603
20250418,133000,20227148538,2165,2170,2175,2160,3613
20250418,132900,20219320433,2175,2165,2180,2165,2074
20250418,132800,20214807108,2165,2165,2175,2160,8012
20250418,132700,20197467023,2165,2170,2180,2165,10287
20250418,132600,20175157038,2175,2180,2180,2170,8503
20250418,132500,20156652683,2180,2180,2185,2180,9743
20250418,132400,20135409148,2180,2185,2190,2180,26564
20250418,132300,20077367273,2185,2190,2190,2185,3969
20250418,132200,20068693778,2190,2195,2195,2190,4784
20250418,132100,20058209053,2195,2195,2200,2190,5558
20250418,132000,20046007433,2195,2195,2195,2190,2227
20250418,131900,20041129368,2195,2190,2195,2190,4052
20250418,131800,20032250418,2190,2200,2200,2190,2802
20250418,131700,20026108988,2190,2205,2205,2190,3419
20250418,131600,20018586013,2205,2202,2210,2200,1130
20250418,131500,20016094963,2200,2195,2205,2195,20142
20250418,131400,19971800323,2195,2195,2195,2190,10943
20250418,131300,19947783073,2190,2190,2190,2185,3065
20250418,131200,19941073153,2190,2190,2190,2185,6222
20250418,131100,19927446978,2190,2190,2195,2185,4349
20250418,131000,19917923528,2190,2190,2190,2185,5057
20250418,130900,19906868866,2185,2190,2190,2185,19252
20250418,130800,19864791646,2185,2190,2190,2185,5165
20250418,130700,19853502366,2190,2200,2200,2185,32109
20250418,130600,19783143422,2197,2195,2200,2195,7761
20250418,130500,19766072665,2200,2210,2220,2195,7808
20250418,130400,19748825995,2200,2195,2210,2190,18002
20250418,130300,19709354120,2195,2200,2210,2195,23701
20250418,130200,19657201075,2210,2215,2215,2200,13788
20250418,130100,19626852075,2215,2220,2225,2200,68283
20250418,130000,19475544794,2225,2215,2225,2210,20845
20250418,125900,19429271214,2210,2205,2215,2205,19143
20250418,125800,19386942774,2210,2210,2210,2200,7532
20250418,125700,19370320324,2200,2190,2210,2190,14934
20250418,125600,19337492944,2195,2195,2200,2185,42034
20250418,125500,19245451909,2195,2200,2200,2195,8401
20250418,125400,19227008664,2205,2205,2205,2200,7643
20250418,125300,19210193599,2205,2205,2205,2200,3085
20250418,125200,19203402809,2210,2210,2210,2210,4616
20250418,125100,19193201449,2210,2205,2215,2205,9099
20250418,125000,19173089194,2205,2200,2205,2195,7631
20250418,124900,19156296854,2200,2195,2200,2190,7272
20250418,124800,19140348849,2195,2195,2210,2190,2610
20250418,124700,19134624364,2210,2195,2210,2190,4513
20250418,124600,19124711289,2195,2195,2200,2195,7123
20250418,124500,19109060774,2195,2200,2200,2195,8525
20250418,124400,19090316349,2200,2210,2220,2200,3723
20250418,124300,19082099964,2215,2225,2230,2210,21142
20250418,124200,19035112339,2220,2215,2230,2215,31044
20250418,124100,18966115209,2220,2195,2220,2195,19520
20250418,124000,18923001019,2195,2190,2200,2185,17173
20250418,123900,18885374059,2190,2185,2190,2180,13285
20250418,123800,18856348899,2185,2175,2190,2175,14418
20250418,123700,18824935919,2175,2180,2180,2175,17848
20250418,123600,18786115334,2175,2180,2185,2175,4953
20250418,123500,18775322039,2180,2180,2185,2180,5895
20250418,123400,18762463234,2180,2165,2185,2165,10919
20250418,123300,18738694396,2170,2162,2170,2160,5091
20250418,123200,18727681746,2165,2165,2170,2160,10453
20250418,123100,18705054611,2165,2165,2175,2160,9548
20250418,123000,18684369011,2160,2170,2170,2150,42654
20250418,122900,18592423151,2165,2155,2170,2155,14976
20250418,122800,18560028446,2155,2155,2160,2155,21225
20250418,122700,18514283741,2155,2155,2155,2155,0
20250418,122600,18514283741,2155,2160,2160,2155,10212
20250418,122500,18492276856,2160,2165,2165,2155,26313
20250418,122400,18435438531,2160,2170,2175,2160,22005
20250418,122300,18387740916,2170,2175,2180,2170,18907
20250418,122200,18346651871,2175,2190,2190,2175,39367
20250418,122100,18260839296,2190,2190,2195,2185,14892
20250418,122000,18228256076,2190,2195,2200,2190,22702
20250418,121900,18178524756,2200,2192,2200,2190,4872
20250418,121800,18167837461,2195,2200,2200,2195,20081
20250418,121700,18123754766,2195,2200,2200,2195,5457
20250418,121600,18111755511,2200,2200,2200,2195,3302
20250418,121500,18104499481,2195,2205,2205,2195,23752
20250418,121400,18052291001,2210,2195,2210,2195,33242
20250418,121300,17979185271,2195,2215,2215,2195,17377
20250418,121200,17940936386,2215,2225,2230,2200,37130
20250418,121100,17858913871,2230,2230,2230,2215,23286
20250418,121000,17807155511,2230,2225,2245,2225,26598
20250418,120900,17747725046,2230,2215,2230,2215,42380
20250418,120800,17653578801,2215,2195,2220,2190,20736
20250418,120700,17607918411,2190,2190,2210,2190,17107
20250418,120600,17570389341,2190,2210,2220,2190,27493
20250418,120500,17509817716,2210,2210,2220,2205,16632
20250418,120400,17473060791,2215,2232,2235,2215,14876
20250418,120300,17439963203,2232,2235,2245,2230,25280
20250418,120200,17383403547,2230,2230,2235,2225,15438
20250418,120100,17348996807,2230,2250,2250,2220,23069
20250418,120000,17297457472,2250,2190,2250,2190,59126
20250418,115900,17165588702,2195,2190,2195,2180,37509
20250418,115800,17083565167,2190,2200,2210,2190,23970
20250418,115700,17030845845,2202,2225,2225,2200,21645
20250418,115600,16982895017,2225,2240,2240,2225,46999
20250418,115500,16877922562,2240,2240,2245,2230,51035
20250418,115400,16763715227,2240,2230,2247,2225,94221
20250418,115300,16552726339,2225,2205,2225,2200,16035
20250418,115200,16517214919,2205,2200,2210,2190,21056
20250418,115100,16470985654,2200,2200,2210,2195,43565
20250418,115000,16375171159,2200,2170,2200,2160,57643
20250418,114900,16249553484,2170,2205,2210,2170,162218
20250418,114800,15894054294,2205,2215,2220,2205,47500
20250418,114700,15789029174,2215,2220,2225,2205,107543
20250418,114600,15550548427,2220,2245,2245,2210,64646
20250418,114500,15406699060,2245,2235,2255,2230,85488
20250418,114400,15215059346,2235,2255,2255,2210,157965
20250418,114300,14862647216,2250,2285,2290,2250,166903
20250418,114200,14482798531,2285,2295,2305,2285,134052
20250418,114100,14175707497,2295,2305,2310,2230,241278
20250418,114000,13625836825,2305,2390,2390,2290,326528
20250418,113900,12854830954,2405,2405,2405,2405,0
20250418,113800,12854830954,2405,2335,2405,2330,257795
20250418,113700,12241494595,2335,2315,2345,2295,369457
20250418,113600,11385041505,2315,2270,2315,2265,232257
20250418,113500,10852150620,2270,2260,2275,2245,157353
20250418,113400,10497469015,2260,2250,2260,2240,141068
20250418,113300,10179646930,2250,2235,2260,2235,135001
20250418,113200,9875840055,2235,2235,2255,2235,83966
20250418,113100,9687328160,2235,2260,2265,2235,119811
20250418,113000,9417530578,2255,2235,2255,2230,90438
20250418,112900,9214184283,2240,2230,2260,2230,100349
20250418,112800,8988703608,2230,2205,2260,2205,193966
20250418,112700,8554508613,2205,2190,2210,2190,41056
20250418,112600,8464044483,2190,2220,2220,2185,80632
20250418,112500,8286551393,2215,2205,2215,2200,39106
20250418,112400,8200054958,2200,2220,2225,2195,63981
20250418,112300,8058602913,2225,2185,2230,2185,81671
20250418,112200,7878319249,2180,2160,2185,2160,19977
20250418,112100,7834996849,2160,2140,2165,2140,10757
20250418,112000,7811826179,2150,2190,2195,2120,79730
20250418,111900,7640546824,2190,2210,2210,2190,105584
20250418,111800,7408649869,2210,2205,2215,2205,78544
20250418,111700,7235095594,2210,2205,2235,2200,167382
20250418,111600,6864384704,2200,2185,2205,2170,114908
20250418,111500,6612483754,2190,2150,2190,2150,66340
20250418,111400,6468077209,2150,2155,2160,2140,41831
20250418,111300,6378294701,2155,2150,2185,2150,122365
20250418,111200,6113436346,2155,2150,2165,2115,37548
20250418,111100,6032880117,2150,2135,2150,2115,43902
20250418,111000,5939489317,2140,2135,2145,2135,52338
20250418,110900,5827449342,2135,2130,2150,2115,38474
20250418,110800,5745431942,2130,2110,2140,2110,37542
20250418,110700,5665651597,2110,2125,2140,2095,54056
20250418,110600,5551323410,2120,2180,2190,2105,111897
20250418,110500,5308770935,2180,2140,2185,2137,67417
20250418,110400,5162907131,2140,2135,2185,2135,124148
20250418,110300,4894183463,2135,2085,2135,2085,84675
20250418,110200,4715864668,2085,2020,2090,2020,44773
20250418,110100,4623381313,2020,2047,2047,2015,22850
20250418,110000,4576982681,2050,2042,2055,2040,7881
20250418,105900,4560835371,2045,2050,2050,2040,9483
20250418,105800,4541470681,2050,2050,2060,2040,8060
20250418,105700,4524967446,2050,2035,2060,2035,30142
20250418,105600,4463247179,2040,2025,2040,2025,14495
20250418,105500,4433784834,2025,2025,2025,2020,12729
20250418,105400,4408046479,2020,2020,2025,2020,5880
20250418,105300,4396166619,2015,2020,2020,2015,9044
20250418,105200,4377897749,2025,2015,2025,2015,2337
20250418,105100,4373178484,2015,2015,2020,2015,3115
20250418,105000,4366901614,2020,2020,2020,2020,124
20250418,104900,4366651134,2020,2010,2025,2010,25405
20250418,104800,4315298979,2010,2020,2020,2010,5453
20250418,104700,4304337989,2010,2010,2015,2005,21090
20250418,104600,4261960779,2005,2010,2010,2005,6886
20250418,104500,4248146869,2010,2005,2015,2005,14785
20250418,104400,4218475634,2000,2020,2020,2000,20800
20250418,104300,4176731144,2020,2025,2025,2010,10230
20250418,104200,4156127524,2020,2020,2025,2020,2500
20250418,104100,4151074524,2020,2025,2025,2020,1465
20250418,104000,4148115024,2025,2025,2025,2020,6821
20250418,103900,4134332634,2025,2030,2030,2020,3296
20250418,103800,4127656789,2025,2015,2030,2015,6039
20250418,103700,4115441929,2010,2010,2015,2010,6806
20250418,103600,4101760774,2010,2005,2010,2005,3404
20250418,103500,4094923639,2010,2005,2010,2005,8859
20250418,103400,4077130419,2005,2005,2010,2000,14662
20250418,103300,4047710624,2005,2010,2010,2000,40419
20250418,103200,3966695209,2010,2010,2010,2005,7649
20250418,103100,3951322034,2010,2015,2015,2010,3192
20250418,103000,3944904484,2015,2015,2020,2010,16512
20250418,102900,3911682854,2015,2015,2015,2010,14485
20250418,102800,3882520664,2015,2015,2020,2010,8078
20250418,102700,3866258384,2015,2020,2020,2015,9163
20250418,102600,3847792899,2020,2015,2025,2010,14562
20250418,102500,3818445754,2015,2015,2015,2010,5389
20250418,102400,3807604899,2010,2025,2025,2010,34401
20250418,102300,3738350514,2025,2020,2025,2020,4032
20250418,102200,3730192869,2020,2030,2030,2020,2815
20250418,102100,3724497449,2030,2030,2035,2025,3595
20250418,102000,3717200419,2025,2020,2025,2020,5860
20250418,101900,3705346614,2020,2020,2020,2020,1048
20250418,101800,3703229654,2020,2025,2025,2020,4581
20250418,101700,3693975884,2020,2020,2030,2020,9040
20250418,101600,3675687509,2025,2020,2025,2020,877
20250418,101500,3673914089,2025,2020,2025,2020,645
20250418,101400,3672610564,2020,2030,2030,2020,3159
20250418,101300,3666215764,2030,2015,2030,2015,6898
20250418,101200,3652261599,2015,2025,2025,2010,20942
20250418,101100,3610059654,2025,2030,2030,2025,2330
20250418,101000,3605331974,2030,2030,2030,2025,843
20250418,100900,3603620814,2030,2025,2030,2025,832
20250418,100800,3601935869,2025,2015,2025,2015,21285
20250418,100700,3558943634,2015,2020,2020,2015,3045
20250418,100600,3552795889,2015,2015,2020,2015,10028
20250418,100500,3532588518,2020,2020,2020,2020,2608
20250418,100400,3527320358,2015,2020,2025,2015,13274
20250418,100300,3500519675,2020,2030,2030,2020,13956
20250418,100200,3472312430,2030,2025,2030,2025,5154
20250418,100100,3461869440,2030,2025,2030,2020,5503
20250418,100000,3450738685,2025,2025,2030,2020,5270
20250418,095900,3440067255,2025,2030,2035,2020,20298
20250418,095800,3398978575,2035,2045,2050,2030,16269
20250418,095700,3365767255,2050,2045,2050,2045,3210
20250418,095600,3359199970,2045,2050,2050,2045,1926
20250418,095500,3355252300,2045,2050,2050,2045,1909
20250418,095400,3351346230,2045,2045,2050,2040,9036
20250418,095300,3332868120,2045,2050,2050,2040,12693
20250418,095200,3306914081,2050,2050,2050,2045,4160
20250418,095100,3298387320,2045,2035,2050,2035,27205
20250418,095000,3242905276,2035,2030,2035,2027,13623
20250418,094900,3215249667,2027,2025,2030,2020,4415
20250418,094800,3206303545,2025,2022,2025,2020,17931
20250418,094700,3170045518,2020,2025,2025,2020,3670
20250418,094600,3162618793,2020,2020,2025,2020,7217
20250418,094500,3148029703,2020,2025,2030,2020,21558
20250418,094400,3104414918,2025,2025,2025,2020,7689
20250418,094300,3088844943,2020,2020,2030,2015,15627
20250418,094200,3057299078,2020,2025,2025,2015,9039
20250418,094100,3039043193,2020,2015,2030,2015,15060
20250418,094000,3008554388,2015,2010,2025,2010,33799
20250418,093900,2940516058,2015,2015,2015,2010,32560
20250418,093800,2875037263,2010,2015,2020,2010,15207
20250418,093700,2844395538,2015,2020,2020,2015,28735
20250418,093600,2786470026,2015,2020,2025,2015,18463
20250418,093500,2749183631,2020,2030,2030,2020,9643
20250418,093400,2729647231,2030,2030,2030,2025,15103
20250418,093300,2699049616,2025,2030,2030,2025,10210
20250418,093200,2678370481,2025,2025,2030,2025,8859
20250418,093100,2660413901,2025,2025,2030,2020,6922
20250418,093000,2646392616,2025,2030,2035,2020,14392
20250418,092900,2617233561,2025,2040,2040,2025,28213
20250418,092800,2559945246,2040,2040,2040,2030,11904
20250418,092700,2535720581,2030,2040,2040,2025,5737
20250418,092600,2524070403,2040,2022,2040,2015,29502
20250418,092500,2464501908,2020,2030,2035,2020,23201
20250418,092400,2417501228,2035,2045,2050,2035,37848
20250418,092300,2340220168,2040,2015,2045,2015,35302
20250418,092200,2268585303,2020,2020,2025,2010,80228
20250418,092100,2106814993,2025,2035,2040,2020,26544
20250418,092000,2052947791,2035,2050,2055,2035,36620
20250418,091900,1977941661,2050,2055,2060,2050,27507
20250418,091800,1921471901,2060,2065,2065,2055,10077
20250418,091700,1900713306,2060,2065,2067,2060,18257
20250418,091600,1863058621,2065,2070,2070,2060,13602
20250418,091500,1834954981,2070,2060,2075,2060,22025
20250418,091400,1789355711,2065,2065,2065,2060,14860
20250418,091300,1758730666,2065,2070,2075,2060,37387
20250418,091200,1681564166,2075,2065,2075,2065,16596
20250418,091100,1647217871,2065,2075,2075,2065,32559
20250418,091000,1579778021,2075,2055,2075,2050,46775
20250418,090900,1483073116,2055,2050,2060,2045,25281
20250418,090800,1431175816,2045,2035,2060,2030,36625
20250418,090700,1356115461,2030,2035,2035,2025,33697
20250418,090600,1287664780,2040,2040,2050,2035,32066
20250418,090500,1222229440,2040,2020,2060,2020,96182
20250418,090400,1025652405,2020,2035,2040,2000,127794
20250418,090300,768149475,2030,2060,2060,2020,129380
20250418,090200,505250370,2055,2120,2125,2037,117843
20250418,090100,261836930,2120,2200,2205,2110,48634
20250418,090000,157096570,2200,2190,2225,2180,70496
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184000 22166357612 2145 2145 2145 2145 47860
3 20250418 183900 22166357612 2145 2145 2145 2145 0
4 20250418 183800 22166357612 2145 2145 2145 2145 0
5 20250418 183700 22166357612 2145 2145 2145 2145 0
6 20250418 183600 22166357612 2145 2145 2145 2145 0
7 20250418 183500 22166357612 2145 2145 2145 2145 0
8 20250418 183400 22166357612 2145 2145 2145 2145 0
9 20250418 183300 22166357612 2145 2145 2145 2145 0
10 20250418 183200 22166357612 2145 2145 2145 2145 0
11 20250418 183100 22166357612 2145 2145 2145 2145 0
12 20250418 183000 22166357612 2145 2145 2145 2145 0
13 20250418 182900 22166357612 2145 2145 2145 2145 0
14 20250418 182800 22166357612 2145 2145 2145 2145 0
15 20250418 182700 22166357612 2145 2145 2145 2145 0
16 20250418 182600 22166357612 2145 2145 2145 2145 0
17 20250418 182500 22166357612 2145 2145 2145 2145 0
18 20250418 182400 22166357612 2145 2145 2145 2145 0
19 20250418 182300 22166357612 2145 2145 2145 2145 0
20 20250418 182200 22166357612 2145 2145 2145 2145 0
21 20250418 182100 22166357612 2145 2145 2145 2145 0
22 20250418 182000 22166357612 2145 2145 2145 2145 0
23 20250418 181900 22166357612 2145 2145 2145 2145 0
24 20250418 181800 22166357612 2145 2145 2145 2145 0
25 20250418 181700 22166357612 2145 2145 2145 2145 0
26 20250418 181600 22166357612 2145 2145 2145 2145 0
27 20250418 181500 22166357612 2145 2145 2145 2145 0
28 20250418 181400 22166357612 2145 2145 2145 2145 0
29 20250418 181300 22166357612 2145 2145 2145 2145 0
30 20250418 181200 22166357612 2145 2145 2145 2145 0
31 20250418 181100 22166357612 2145 2145 2145 2145 0
32 20250418 181000 22166357612 2145 2145 2145 2145 47860
33 20250418 180900 22166357612 2145 2145 2145 2145 0
34 20250418 180800 22166357612 2145 2145 2145 2145 0
35 20250418 180700 22166357612 2145 2145 2145 2145 0
36 20250418 180600 22166357612 2145 2145 2145 2145 0
37 20250418 180500 22166357612 2145 2145 2145 2145 0
38 20250418 180400 22166357612 2145 2145 2145 2145 0
39 20250418 180300 22166357612 2145 2145 2145 2145 0
40 20250418 180200 22166357612 2145 2145 2145 2145 0
41 20250418 180100 22166357612 2145 2145 2145 2145 0
42 20250418 180000 22166357612 2145 2145 2145 2145 0
43 20250418 175900 22166357612 2145 2145 2145 2145 0
44 20250418 175800 22166357612 2145 2145 2145 2145 0
45 20250418 175700 22166357612 2145 2145 2145 2145 0
46 20250418 175600 22166357612 2145 2145 2145 2145 0
47 20250418 175500 22166357612 2145 2145 2145 2145 0
48 20250418 175400 22166357612 2145 2145 2145 2145 0
49 20250418 175300 22166357612 2145 2145 2145 2145 0
50 20250418 175200 22166357612 2145 2145 2145 2145 0
51 20250418 175100 22166357612 2145 2145 2145 2145 0
52 20250418 175000 22166357612 2145 2145 2145 2145 0
53 20250418 174900 22166357612 2145 2145 2145 2145 0
54 20250418 174800 22166357612 2145 2145 2145 2145 0
55 20250418 174700 22166357612 2145 2145 2145 2145 0
56 20250418 174600 22166357612 2145 2145 2145 2145 0
57 20250418 174500 22166357612 2145 2145 2145 2145 0
58 20250418 174400 22166357612 2145 2145 2145 2145 0
59 20250418 174300 22166357612 2145 2145 2145 2145 0
60 20250418 174200 22166357612 2145 2145 2145 2145 0
61 20250418 174100 22166357612 2145 2145 2145 2145 0
62 20250418 174000 22166357612 2145 2145 2145 2145 47860
63 20250418 173900 22166357612 2145 2145 2145 2145 0
64 20250418 173800 22166357612 2145 2145 2145 2145 0
65 20250418 173700 22166357612 2145 2145 2145 2145 0
66 20250418 173600 22166357612 2145 2145 2145 2145 0
67 20250418 173500 22166357612 2145 2145 2145 2145 0
68 20250418 173400 22166357612 2145 2145 2145 2145 0
69 20250418 173300 22166357612 2145 2145 2145 2145 0
70 20250418 173200 22166357612 2145 2145 2145 2145 0
71 20250418 173100 22166357612 2145 2145 2145 2145 0
72 20250418 173000 22166357612 2145 2145 2145 2145 0
73 20250418 172900 22166357612 2145 2145 2145 2145 0
74 20250418 172800 22166357612 2145 2145 2145 2145 0
75 20250418 172700 22166357612 2145 2145 2145 2145 0
76 20250418 172600 22166357612 2145 2145 2145 2145 0
77 20250418 172500 22166357612 2145 2145 2145 2145 0
78 20250418 172400 22166357612 2145 2145 2145 2145 0
79 20250418 172300 22166357612 2145 2145 2145 2145 0
80 20250418 172200 22166357612 2145 2145 2145 2145 0
81 20250418 172100 22166357612 2145 2145 2145 2145 0
82 20250418 172000 22166357612 2145 2145 2145 2145 0
83 20250418 171900 22166357612 2145 2145 2145 2145 0
84 20250418 171800 22166357612 2145 2145 2145 2145 0
85 20250418 171700 22166357612 2145 2145 2145 2145 0
86 20250418 171600 22166357612 2145 2145 2145 2145 0
87 20250418 171500 22166357612 2145 2145 2145 2145 0
88 20250418 171400 22166357612 2145 2145 2145 2145 0
89 20250418 171300 22166357612 2145 2145 2145 2145 0
90 20250418 171200 22166357612 2145 2145 2145 2145 0
91 20250418 171100 22166357612 2145 2145 2145 2145 0
92 20250418 171000 22166357612 2145 2145 2145 2145 47860
93 20250418 170900 22166357612 2145 2145 2145 2145 0
94 20250418 170800 22166357612 2145 2145 2145 2145 0
95 20250418 170700 22166357612 2145 2145 2145 2145 0
96 20250418 170600 22166357612 2145 2145 2145 2145 0
97 20250418 170500 22166357612 2145 2145 2145 2145 0
98 20250418 170400 22166357612 2145 2145 2145 2145 0
99 20250418 170300 22166357612 2145 2145 2145 2145 0
100 20250418 170200 22166357612 2145 2145 2145 2145 0
101 20250418 170100 22166357612 2145 2145 2145 2145 0
102 20250418 170000 22166357612 2145 2145 2145 2145 0
103 20250418 165900 22166357612 2145 2145 2145 2145 0
104 20250418 165800 22166357612 2145 2145 2145 2145 0
105 20250418 165700 22166357612 2145 2145 2145 2145 0
106 20250418 165600 22166357612 2145 2145 2145 2145 0
107 20250418 165500 22166357612 2145 2145 2145 2145 0
108 20250418 165400 22166357612 2145 2145 2145 2145 0
109 20250418 165300 22166357612 2145 2145 2145 2145 0
110 20250418 165200 22166357612 2145 2145 2145 2145 0
111 20250418 165100 22166357612 2145 2145 2145 2145 0
112 20250418 165000 22166357612 2145 2145 2145 2145 0
113 20250418 164900 22166357612 2145 2145 2145 2145 0
114 20250418 164800 22166357612 2145 2145 2145 2145 0
115 20250418 164700 22166357612 2145 2145 2145 2145 0
116 20250418 164600 22166357612 2145 2145 2145 2145 0
117 20250418 164500 22166357612 2145 2145 2145 2145 0
118 20250418 164400 22166357612 2145 2145 2145 2145 0
119 20250418 164300 22166357612 2145 2145 2145 2145 0
120 20250418 164200 22166357612 2145 2145 2145 2145 0
121 20250418 164100 22166357612 2145 2145 2145 2145 0
122 20250418 164000 22166357612 2145 2145 2145 2145 47860
123 20250418 163900 22166357612 2145 2145 2145 2145 0
124 20250418 163800 22166357612 2145 2145 2145 2145 0
125 20250418 163700 22166357612 2145 2145 2145 2145 0
126 20250418 163600 22166357612 2145 2145 2145 2145 0
127 20250418 163500 22166357612 2145 2145 2145 2145 0
128 20250418 163400 22166357612 2145 2145 2145 2145 0
129 20250418 163300 22166357612 2145 2145 2145 2145 0
130 20250418 163200 22166357612 2145 2145 2145 2145 0
131 20250418 163100 22166357612 2145 2145 2145 2145 0
132 20250418 163000 22166357612 2145 2145 2145 2145 0
133 20250418 162900 22166357612 2145 2145 2145 2145 0
134 20250418 162800 22166357612 2145 2145 2145 2145 0
135 20250418 162700 22166357612 2145 2145 2145 2145 0
136 20250418 162600 22166357612 2145 2145 2145 2145 0
137 20250418 162500 22166357612 2145 2145 2145 2145 0
138 20250418 162400 22166357612 2145 2145 2145 2145 0
139 20250418 162300 22166357612 2145 2145 2145 2145 0
140 20250418 162200 22166357612 2145 2145 2145 2145 0
141 20250418 162100 22166357612 2145 2145 2145 2145 0
142 20250418 162000 22166357612 2145 2145 2145 2145 0
143 20250418 161900 22166357612 2145 2145 2145 2145 0
144 20250418 161800 22166357612 2145 2145 2145 2145 0
145 20250418 161700 22166357612 2145 2145 2145 2145 0
146 20250418 161600 22166357612 2145 2145 2145 2145 0
147 20250418 161500 22166357612 2145 2145 2145 2145 0
148 20250418 161400 22166357612 2145 2145 2145 2145 0
149 20250418 161300 22166357612 2145 2145 2145 2145 0
150 20250418 161200 22166357612 2145 2145 2145 2145 0
151 20250418 161100 22166357612 2145 2145 2145 2145 0
152 20250418 161000 22166357612 2145 2145 2145 2145 47860
153 20250418 160900 22166357612 2145 2145 2145 2145 0
154 20250418 160800 22166357612 2145 2145 2145 2145 0
155 20250418 160700 22166357612 2145 2145 2145 2145 0
156 20250418 160600 22166357612 2145 2145 2145 2145 0
157 20250418 160500 22166357612 2145 2145 2145 2145 0
158 20250418 160400 22166357612 2145 2145 2145 2145 0
159 20250418 160300 22166357612 2145 2145 2145 2145 0
160 20250418 160200 22166357612 2145 2145 2145 2145 0
161 20250418 160100 22166357612 2145 2145 2145 2145 0
162 20250418 160000 22166357612 2145 2145 2145 2145 0
163 20250418 155900 22166357612 2145 2145 2145 2145 0
164 20250418 155800 22166357612 2145 2145 2145 2145 0
165 20250418 155700 22166357612 2145 2145 2145 2145 0
166 20250418 155600 22166357612 2145 2145 2145 2145 0
167 20250418 155500 22166357612 2145 2145 2145 2145 0
168 20250418 155400 22166357612 2145 2145 2145 2145 0
169 20250418 155300 22166357612 2145 2145 2145 2145 0
170 20250418 155200 22166357612 2145 2145 2145 2145 0
171 20250418 155100 22166357612 2145 2145 2145 2145 0
172 20250418 155000 22166357612 2145 2145 2145 2145 0
173 20250418 154900 22166357612 2145 2145 2145 2145 0
174 20250418 154800 22166357612 2145 2145 2145 2145 0
175 20250418 154700 22166357612 2145 2145 2145 2145 0
176 20250418 154600 22166357612 2145 2145 2145 2145 0
177 20250418 154500 22166357612 2145 2145 2145 2145 0
178 20250418 154400 22166357612 2145 2145 2145 2145 0
179 20250418 154300 22166357612 2145 2145 2145 2145 0
180 20250418 154200 22166357612 2145 2145 2145 2145 0
181 20250418 154100 22166357612 2145 2145 2145 2145 0
182 20250418 154000 22166357612 2145 2145 2145 2145 47860
183 20250418 153900 22166357612 2145 2145 2145 2145 0
184 20250418 153800 22166357612 2145 2145 2145 2145 0
185 20250418 153700 22166357612 2145 2145 2145 2145 0
186 20250418 153600 22166357612 2145 2145 2145 2145 0
187 20250418 153500 22166357612 2145 2145 2145 2145 0
188 20250418 153400 22166357612 2145 2145 2145 2145 0
189 20250418 153300 22166357612 2145 2145 2145 2145 0
190 20250418 153200 22166357612 2145 2145 2145 2145 0
191 20250418 153100 22166357612 2145 2145 2145 2145 0
192 20250418 153000 22166357612 2145 2145 2145 2145 47860
193 20250418 152900 22063697912 2150 2150 2150 2150 0
194 20250418 152800 22063697912 2150 2150 2150 2150 0
195 20250418 152700 22063697912 2150 2150 2150 2150 0
196 20250418 152600 22063697912 2150 2150 2150 2150 0
197 20250418 152500 22063697912 2150 2150 2150 2150 0
198 20250418 152400 22063697912 2150 2150 2150 2150 0
199 20250418 152300 22063697912 2150 2150 2150 2150 0
200 20250418 152200 22063697912 2150 2150 2150 2150 0
201 20250418 152100 22063697912 2150 2150 2150 2150 0
202 20250418 152000 22063697912 2150 2150 2150 2150 0
203 20250418 151900 22063697912 2150 2130 2150 2130 11389
204 20250418 151800 22039292772 2130 2110 2145 2110 22198
205 20250418 151700 21992180527 2110 2120 2120 2110 12503
206 20250418 151600 21965740642 2120 2115 2120 2115 3899
207 20250418 151500 21957489482 2115 2115 2120 2115 1899
208 20250418 151400 21953471287 2110 2110 2115 2110 4247
209 20250418 151300 21944505367 2110 2115 2115 2105 9388
210 20250418 151200 21924726407 2115 2115 2115 2110 5498
211 20250418 151100 21913115137 2115 2115 2115 2110 12384
212 20250418 151000 21886958807 2120 2120 2125 2120 2762
213 20250418 150900 21881101832 2125 2125 2125 2120 5187
214 20250418 150800 21870091267 2125 2120 2125 2120 9861
215 20250418 150700 21849185437 2120 2115 2125 2110 29712
216 20250418 150600 21786413647 2120 2115 2120 2115 5019
217 20250418 150500 21775776017 2120 2115 2120 2115 4822
218 20250418 150400 21765564767 2115 2115 2120 2115 3229
219 20250418 150300 21758730837 2120 2115 2120 2115 3053
220 20250418 150200 21752259232 2115 2120 2120 2115 368
221 20250418 150100 21751480847 2120 2115 2120 2110 12371
222 20250418 150000 21725316917 2115 2110 2115 2105 4226
223 20250418 145900 21716400827 2105 2115 2115 2105 1748
224 20250418 145800 21712714552 2115 2105 2115 2105 5681
225 20250418 145700 21700739607 2110 2110 2115 2105 3903
226 20250418 145600 21692511852 2110 2110 2115 2110 3390
227 20250418 145500 21685358942 2110 2110 2120 2110 4238
228 20250418 145400 21676407477 2110 2105 2110 2100 5150
229 20250418 145300 21665571842 2105 2110 2110 2105 4520
230 20250418 145200 21656053897 2110 2105 2110 2105 3081
231 20250418 145100 21649568382 2110 2110 2110 2105 10213
232 20250418 145000 21628066197 2110 2110 2110 2105 10979
233 20250418 144900 21604946892 2110 2110 2115 2105 2933
234 20250418 144800 21598758582 2110 2110 2120 2110 8403
235 20250418 144700 21581012382 2115 2120 2120 2115 7348
236 20250418 144600 21565450880 2120 2125 2130 2120 3386
237 20250418 144500 21558255613 2125 2125 2130 2120 5004
238 20250418 144400 21547637073 2125 2130 2130 2120 1872
239 20250418 144300 21543660903 2130 2130 2130 2125 6783
240 20250418 144200 21529232068 2130 2135 2135 2130 3086
241 20250418 144100 21522649618 2135 2145 2150 2130 7493
242 20250418 144000 21506633468 2150 2150 2155 2135 16221
243 20250418 143900 21471787418 2150 2120 2155 2120 15603
244 20250418 143800 21438296933 2115 2105 2125 2105 8921
245 20250418 143700 21419491453 2110 2105 2110 2100 10550
246 20250418 143600 21397284193 2105 2115 2115 2100 22306
247 20250418 143500 21350369438 2115 2115 2115 2110 3305
248 20250418 143400 21343394008 2110 2110 2115 2110 1201
249 20250418 143300 21340859723 2110 2105 2110 2105 4028
250 20250418 143200 21332365598 2105 2110 2110 2100 10095
251 20250418 143100 21311137573 2110 2110 2115 2110 4923
252 20250418 143000 21300749658 2110 2100 2110 2100 6367
253 20250418 142900 21287362623 2100 2110 2110 2100 39693
254 20250418 142800 21203850633 2110 2115 2120 2110 9598
255 20250418 142700 21183576448 2120 2120 2120 2115 2530
256 20250418 142600 21178225078 2120 2125 2125 2115 6387
257 20250418 142500 21164682403 2125 2130 2130 2125 3421
258 20250418 142400 21157407268 2130 2130 2135 2125 3421
259 20250418 142300 21150118278 2125 2135 2135 2125 4935
260 20250418 142200 21139615098 2135 2135 2140 2130 3169
261 20250418 142100 21132860653 2135 2135 2135 2135 1032
262 20250418 142000 21130657333 2130 2135 2135 2125 14874
263 20250418 141900 21098957683 2130 2130 2140 2125 5736
264 20250418 141800 21086746888 2125 2115 2125 2110 4582
265 20250418 141700 21077047618 2115 2110 2115 2110 2735
266 20250418 141600 21071274768 2110 2120 2120 2105 15164
267 20250418 141500 21039269113 2115 2110 2120 2110 8766
268 20250418 141400 21020744898 2115 2110 2115 2105 13058
269 20250418 141300 20993197173 2110 2120 2125 2105 26093
270 20250418 141200 20938048623 2120 2130 2135 2120 14037
271 20250418 141100 20908211343 2130 2140 2140 2130 7038
272 20250418 141000 20893200048 2135 2130 2135 2130 3374
273 20250418 140900 20886005783 2130 2125 2130 2125 2763
274 20250418 140800 20880124508 2130 2125 2130 2125 9822
275 20250418 140700 20859241204 2125 2130 2130 2125 14492
276 20250418 140600 20828382204 2130 2142 2142 2130 20365
277 20250418 140500 20784837469 2145 2145 2150 2140 9225
278 20250418 140400 20765047503 2150 2150 2150 2145 3905
279 20250418 140300 20756661578 2150 2155 2155 2150 12734
280 20250418 140200 20729277798 2155 2155 2155 2155 2116
281 20250418 140100 20724717818 2155 2155 2160 2155 4250
282 20250418 140000 20715556018 2160 2155 2160 2155 4233
283 20250418 135900 20706432518 2155 2165 2165 2150 38239
284 20250418 135800 20624022258 2165 2165 2165 2160 5730
285 20250418 135700 20611622453 2165 2165 2165 2165 3252
286 20250418 135600 20604581873 2165 2170 2170 2165 3962
287 20250418 135500 20595994643 2170 2165 2170 2165 1783
288 20250418 135400 20592127258 2170 2180 2180 2170 445
289 20250418 135300 20591157298 2180 2175 2180 2165 4512
290 20250418 135200 20581372388 2170 2180 2180 2170 6448
291 20250418 135100 20567380053 2170 2175 2180 2170 3540
292 20250418 135000 20559685478 2180 2180 2180 2175 74
293 20250418 134900 20559524168 2180 2180 2185 2175 6100
294 20250418 134800 20546221853 2180 2185 2185 2180 7973
295 20250418 134700 20528827498 2185 2185 2185 2180 1100
296 20250418 134600 20526425253 2190 2190 2190 2180 5128
297 20250418 134500 20515205503 2180 2185 2190 2180 8824
298 20250418 134400 20495937583 2185 2185 2190 2180 15103
299 20250418 134300 20462979338 2190 2185 2190 2180 5571
300 20250418 134200 20450810583 2185 2185 2190 2185 4334
301 20250418 134100 20441340713 2185 2175 2185 2175 9027
302 20250418 134000 20421666913 2175 2170 2175 2170 4974
303 20250418 133900 20410873318 2170 2165 2175 2160 24650
304 20250418 133800 20357533883 2165 2165 2165 2160 7408
305 20250418 133700 20341530023 2165 2160 2165 2160 6110
306 20250418 133600 20328321338 2165 2165 2170 2165 2404
307 20250418 133500 20323116483 2165 2165 2170 2160 28400
308 20250418 133400 20261761383 2165 2175 2180 2165 6055
309 20250418 133300 20248604783 2175 2165 2175 2165 3010
310 20250418 133200 20242067223 2175 2165 2175 2165 4278
311 20250418 133100 20232790843 2165 2175 2175 2165 2603
312 20250418 133000 20227148538 2165 2170 2175 2160 3613
313 20250418 132900 20219320433 2175 2165 2180 2165 2074
314 20250418 132800 20214807108 2165 2165 2175 2160 8012
315 20250418 132700 20197467023 2165 2170 2180 2165 10287
316 20250418 132600 20175157038 2175 2180 2180 2170 8503
317 20250418 132500 20156652683 2180 2180 2185 2180 9743
318 20250418 132400 20135409148 2180 2185 2190 2180 26564
319 20250418 132300 20077367273 2185 2190 2190 2185 3969
320 20250418 132200 20068693778 2190 2195 2195 2190 4784
321 20250418 132100 20058209053 2195 2195 2200 2190 5558
322 20250418 132000 20046007433 2195 2195 2195 2190 2227
323 20250418 131900 20041129368 2195 2190 2195 2190 4052
324 20250418 131800 20032250418 2190 2200 2200 2190 2802
325 20250418 131700 20026108988 2190 2205 2205 2190 3419
326 20250418 131600 20018586013 2205 2202 2210 2200 1130
327 20250418 131500 20016094963 2200 2195 2205 2195 20142
328 20250418 131400 19971800323 2195 2195 2195 2190 10943
329 20250418 131300 19947783073 2190 2190 2190 2185 3065
330 20250418 131200 19941073153 2190 2190 2190 2185 6222
331 20250418 131100 19927446978 2190 2190 2195 2185 4349
332 20250418 131000 19917923528 2190 2190 2190 2185 5057
333 20250418 130900 19906868866 2185 2190 2190 2185 19252
334 20250418 130800 19864791646 2185 2190 2190 2185 5165
335 20250418 130700 19853502366 2190 2200 2200 2185 32109
336 20250418 130600 19783143422 2197 2195 2200 2195 7761
337 20250418 130500 19766072665 2200 2210 2220 2195 7808
338 20250418 130400 19748825995 2200 2195 2210 2190 18002
339 20250418 130300 19709354120 2195 2200 2210 2195 23701
340 20250418 130200 19657201075 2210 2215 2215 2200 13788
341 20250418 130100 19626852075 2215 2220 2225 2200 68283
342 20250418 130000 19475544794 2225 2215 2225 2210 20845
343 20250418 125900 19429271214 2210 2205 2215 2205 19143
344 20250418 125800 19386942774 2210 2210 2210 2200 7532
345 20250418 125700 19370320324 2200 2190 2210 2190 14934
346 20250418 125600 19337492944 2195 2195 2200 2185 42034
347 20250418 125500 19245451909 2195 2200 2200 2195 8401
348 20250418 125400 19227008664 2205 2205 2205 2200 7643
349 20250418 125300 19210193599 2205 2205 2205 2200 3085
350 20250418 125200 19203402809 2210 2210 2210 2210 4616
351 20250418 125100 19193201449 2210 2205 2215 2205 9099
352 20250418 125000 19173089194 2205 2200 2205 2195 7631
353 20250418 124900 19156296854 2200 2195 2200 2190 7272
354 20250418 124800 19140348849 2195 2195 2210 2190 2610
355 20250418 124700 19134624364 2210 2195 2210 2190 4513
356 20250418 124600 19124711289 2195 2195 2200 2195 7123
357 20250418 124500 19109060774 2195 2200 2200 2195 8525
358 20250418 124400 19090316349 2200 2210 2220 2200 3723
359 20250418 124300 19082099964 2215 2225 2230 2210 21142
360 20250418 124200 19035112339 2220 2215 2230 2215 31044
361 20250418 124100 18966115209 2220 2195 2220 2195 19520
362 20250418 124000 18923001019 2195 2190 2200 2185 17173
363 20250418 123900 18885374059 2190 2185 2190 2180 13285
364 20250418 123800 18856348899 2185 2175 2190 2175 14418
365 20250418 123700 18824935919 2175 2180 2180 2175 17848
366 20250418 123600 18786115334 2175 2180 2185 2175 4953
367 20250418 123500 18775322039 2180 2180 2185 2180 5895
368 20250418 123400 18762463234 2180 2165 2185 2165 10919
369 20250418 123300 18738694396 2170 2162 2170 2160 5091
370 20250418 123200 18727681746 2165 2165 2170 2160 10453
371 20250418 123100 18705054611 2165 2165 2175 2160 9548
372 20250418 123000 18684369011 2160 2170 2170 2150 42654
373 20250418 122900 18592423151 2165 2155 2170 2155 14976
374 20250418 122800 18560028446 2155 2155 2160 2155 21225
375 20250418 122700 18514283741 2155 2155 2155 2155 0
376 20250418 122600 18514283741 2155 2160 2160 2155 10212
377 20250418 122500 18492276856 2160 2165 2165 2155 26313
378 20250418 122400 18435438531 2160 2170 2175 2160 22005
379 20250418 122300 18387740916 2170 2175 2180 2170 18907
380 20250418 122200 18346651871 2175 2190 2190 2175 39367
381 20250418 122100 18260839296 2190 2190 2195 2185 14892
382 20250418 122000 18228256076 2190 2195 2200 2190 22702
383 20250418 121900 18178524756 2200 2192 2200 2190 4872
384 20250418 121800 18167837461 2195 2200 2200 2195 20081
385 20250418 121700 18123754766 2195 2200 2200 2195 5457
386 20250418 121600 18111755511 2200 2200 2200 2195 3302
387 20250418 121500 18104499481 2195 2205 2205 2195 23752
388 20250418 121400 18052291001 2210 2195 2210 2195 33242
389 20250418 121300 17979185271 2195 2215 2215 2195 17377
390 20250418 121200 17940936386 2215 2225 2230 2200 37130
391 20250418 121100 17858913871 2230 2230 2230 2215 23286
392 20250418 121000 17807155511 2230 2225 2245 2225 26598
393 20250418 120900 17747725046 2230 2215 2230 2215 42380
394 20250418 120800 17653578801 2215 2195 2220 2190 20736
395 20250418 120700 17607918411 2190 2190 2210 2190 17107
396 20250418 120600 17570389341 2190 2210 2220 2190 27493
397 20250418 120500 17509817716 2210 2210 2220 2205 16632
398 20250418 120400 17473060791 2215 2232 2235 2215 14876
399 20250418 120300 17439963203 2232 2235 2245 2230 25280
400 20250418 120200 17383403547 2230 2230 2235 2225 15438
401 20250418 120100 17348996807 2230 2250 2250 2220 23069
402 20250418 120000 17297457472 2250 2190 2250 2190 59126
403 20250418 115900 17165588702 2195 2190 2195 2180 37509
404 20250418 115800 17083565167 2190 2200 2210 2190 23970
405 20250418 115700 17030845845 2202 2225 2225 2200 21645
406 20250418 115600 16982895017 2225 2240 2240 2225 46999
407 20250418 115500 16877922562 2240 2240 2245 2230 51035
408 20250418 115400 16763715227 2240 2230 2247 2225 94221
409 20250418 115300 16552726339 2225 2205 2225 2200 16035
410 20250418 115200 16517214919 2205 2200 2210 2190 21056
411 20250418 115100 16470985654 2200 2200 2210 2195 43565
412 20250418 115000 16375171159 2200 2170 2200 2160 57643
413 20250418 114900 16249553484 2170 2205 2210 2170 162218
414 20250418 114800 15894054294 2205 2215 2220 2205 47500
415 20250418 114700 15789029174 2215 2220 2225 2205 107543
416 20250418 114600 15550548427 2220 2245 2245 2210 64646
417 20250418 114500 15406699060 2245 2235 2255 2230 85488
418 20250418 114400 15215059346 2235 2255 2255 2210 157965
419 20250418 114300 14862647216 2250 2285 2290 2250 166903
420 20250418 114200 14482798531 2285 2295 2305 2285 134052
421 20250418 114100 14175707497 2295 2305 2310 2230 241278
422 20250418 114000 13625836825 2305 2390 2390 2290 326528
423 20250418 113900 12854830954 2405 2405 2405 2405 0
424 20250418 113800 12854830954 2405 2335 2405 2330 257795
425 20250418 113700 12241494595 2335 2315 2345 2295 369457
426 20250418 113600 11385041505 2315 2270 2315 2265 232257
427 20250418 113500 10852150620 2270 2260 2275 2245 157353
428 20250418 113400 10497469015 2260 2250 2260 2240 141068
429 20250418 113300 10179646930 2250 2235 2260 2235 135001
430 20250418 113200 9875840055 2235 2235 2255 2235 83966
431 20250418 113100 9687328160 2235 2260 2265 2235 119811
432 20250418 113000 9417530578 2255 2235 2255 2230 90438
433 20250418 112900 9214184283 2240 2230 2260 2230 100349
434 20250418 112800 8988703608 2230 2205 2260 2205 193966
435 20250418 112700 8554508613 2205 2190 2210 2190 41056
436 20250418 112600 8464044483 2190 2220 2220 2185 80632
437 20250418 112500 8286551393 2215 2205 2215 2200 39106
438 20250418 112400 8200054958 2200 2220 2225 2195 63981
439 20250418 112300 8058602913 2225 2185 2230 2185 81671
440 20250418 112200 7878319249 2180 2160 2185 2160 19977
441 20250418 112100 7834996849 2160 2140 2165 2140 10757
442 20250418 112000 7811826179 2150 2190 2195 2120 79730
443 20250418 111900 7640546824 2190 2210 2210 2190 105584
444 20250418 111800 7408649869 2210 2205 2215 2205 78544
445 20250418 111700 7235095594 2210 2205 2235 2200 167382
446 20250418 111600 6864384704 2200 2185 2205 2170 114908
447 20250418 111500 6612483754 2190 2150 2190 2150 66340
448 20250418 111400 6468077209 2150 2155 2160 2140 41831
449 20250418 111300 6378294701 2155 2150 2185 2150 122365
450 20250418 111200 6113436346 2155 2150 2165 2115 37548
451 20250418 111100 6032880117 2150 2135 2150 2115 43902
452 20250418 111000 5939489317 2140 2135 2145 2135 52338
453 20250418 110900 5827449342 2135 2130 2150 2115 38474
454 20250418 110800 5745431942 2130 2110 2140 2110 37542
455 20250418 110700 5665651597 2110 2125 2140 2095 54056
456 20250418 110600 5551323410 2120 2180 2190 2105 111897
457 20250418 110500 5308770935 2180 2140 2185 2137 67417
458 20250418 110400 5162907131 2140 2135 2185 2135 124148
459 20250418 110300 4894183463 2135 2085 2135 2085 84675
460 20250418 110200 4715864668 2085 2020 2090 2020 44773
461 20250418 110100 4623381313 2020 2047 2047 2015 22850
462 20250418 110000 4576982681 2050 2042 2055 2040 7881
463 20250418 105900 4560835371 2045 2050 2050 2040 9483
464 20250418 105800 4541470681 2050 2050 2060 2040 8060
465 20250418 105700 4524967446 2050 2035 2060 2035 30142
466 20250418 105600 4463247179 2040 2025 2040 2025 14495
467 20250418 105500 4433784834 2025 2025 2025 2020 12729
468 20250418 105400 4408046479 2020 2020 2025 2020 5880
469 20250418 105300 4396166619 2015 2020 2020 2015 9044
470 20250418 105200 4377897749 2025 2015 2025 2015 2337
471 20250418 105100 4373178484 2015 2015 2020 2015 3115
472 20250418 105000 4366901614 2020 2020 2020 2020 124
473 20250418 104900 4366651134 2020 2010 2025 2010 25405
474 20250418 104800 4315298979 2010 2020 2020 2010 5453
475 20250418 104700 4304337989 2010 2010 2015 2005 21090
476 20250418 104600 4261960779 2005 2010 2010 2005 6886
477 20250418 104500 4248146869 2010 2005 2015 2005 14785
478 20250418 104400 4218475634 2000 2020 2020 2000 20800
479 20250418 104300 4176731144 2020 2025 2025 2010 10230
480 20250418 104200 4156127524 2020 2020 2025 2020 2500
481 20250418 104100 4151074524 2020 2025 2025 2020 1465
482 20250418 104000 4148115024 2025 2025 2025 2020 6821
483 20250418 103900 4134332634 2025 2030 2030 2020 3296
484 20250418 103800 4127656789 2025 2015 2030 2015 6039
485 20250418 103700 4115441929 2010 2010 2015 2010 6806
486 20250418 103600 4101760774 2010 2005 2010 2005 3404
487 20250418 103500 4094923639 2010 2005 2010 2005 8859
488 20250418 103400 4077130419 2005 2005 2010 2000 14662
489 20250418 103300 4047710624 2005 2010 2010 2000 40419
490 20250418 103200 3966695209 2010 2010 2010 2005 7649
491 20250418 103100 3951322034 2010 2015 2015 2010 3192
492 20250418 103000 3944904484 2015 2015 2020 2010 16512
493 20250418 102900 3911682854 2015 2015 2015 2010 14485
494 20250418 102800 3882520664 2015 2015 2020 2010 8078
495 20250418 102700 3866258384 2015 2020 2020 2015 9163
496 20250418 102600 3847792899 2020 2015 2025 2010 14562
497 20250418 102500 3818445754 2015 2015 2015 2010 5389
498 20250418 102400 3807604899 2010 2025 2025 2010 34401
499 20250418 102300 3738350514 2025 2020 2025 2020 4032
500 20250418 102200 3730192869 2020 2030 2030 2020 2815
501 20250418 102100 3724497449 2030 2030 2035 2025 3595
502 20250418 102000 3717200419 2025 2020 2025 2020 5860
503 20250418 101900 3705346614 2020 2020 2020 2020 1048
504 20250418 101800 3703229654 2020 2025 2025 2020 4581
505 20250418 101700 3693975884 2020 2020 2030 2020 9040
506 20250418 101600 3675687509 2025 2020 2025 2020 877
507 20250418 101500 3673914089 2025 2020 2025 2020 645
508 20250418 101400 3672610564 2020 2030 2030 2020 3159
509 20250418 101300 3666215764 2030 2015 2030 2015 6898
510 20250418 101200 3652261599 2015 2025 2025 2010 20942
511 20250418 101100 3610059654 2025 2030 2030 2025 2330
512 20250418 101000 3605331974 2030 2030 2030 2025 843
513 20250418 100900 3603620814 2030 2025 2030 2025 832
514 20250418 100800 3601935869 2025 2015 2025 2015 21285
515 20250418 100700 3558943634 2015 2020 2020 2015 3045
516 20250418 100600 3552795889 2015 2015 2020 2015 10028
517 20250418 100500 3532588518 2020 2020 2020 2020 2608
518 20250418 100400 3527320358 2015 2020 2025 2015 13274
519 20250418 100300 3500519675 2020 2030 2030 2020 13956
520 20250418 100200 3472312430 2030 2025 2030 2025 5154
521 20250418 100100 3461869440 2030 2025 2030 2020 5503
522 20250418 100000 3450738685 2025 2025 2030 2020 5270
523 20250418 095900 3440067255 2025 2030 2035 2020 20298
524 20250418 095800 3398978575 2035 2045 2050 2030 16269
525 20250418 095700 3365767255 2050 2045 2050 2045 3210
526 20250418 095600 3359199970 2045 2050 2050 2045 1926
527 20250418 095500 3355252300 2045 2050 2050 2045 1909
528 20250418 095400 3351346230 2045 2045 2050 2040 9036
529 20250418 095300 3332868120 2045 2050 2050 2040 12693
530 20250418 095200 3306914081 2050 2050 2050 2045 4160
531 20250418 095100 3298387320 2045 2035 2050 2035 27205
532 20250418 095000 3242905276 2035 2030 2035 2027 13623
533 20250418 094900 3215249667 2027 2025 2030 2020 4415
534 20250418 094800 3206303545 2025 2022 2025 2020 17931
535 20250418 094700 3170045518 2020 2025 2025 2020 3670
536 20250418 094600 3162618793 2020 2020 2025 2020 7217
537 20250418 094500 3148029703 2020 2025 2030 2020 21558
538 20250418 094400 3104414918 2025 2025 2025 2020 7689
539 20250418 094300 3088844943 2020 2020 2030 2015 15627
540 20250418 094200 3057299078 2020 2025 2025 2015 9039
541 20250418 094100 3039043193 2020 2015 2030 2015 15060
542 20250418 094000 3008554388 2015 2010 2025 2010 33799
543 20250418 093900 2940516058 2015 2015 2015 2010 32560
544 20250418 093800 2875037263 2010 2015 2020 2010 15207
545 20250418 093700 2844395538 2015 2020 2020 2015 28735
546 20250418 093600 2786470026 2015 2020 2025 2015 18463
547 20250418 093500 2749183631 2020 2030 2030 2020 9643
548 20250418 093400 2729647231 2030 2030 2030 2025 15103
549 20250418 093300 2699049616 2025 2030 2030 2025 10210
550 20250418 093200 2678370481 2025 2025 2030 2025 8859
551 20250418 093100 2660413901 2025 2025 2030 2020 6922
552 20250418 093000 2646392616 2025 2030 2035 2020 14392
553 20250418 092900 2617233561 2025 2040 2040 2025 28213
554 20250418 092800 2559945246 2040 2040 2040 2030 11904
555 20250418 092700 2535720581 2030 2040 2040 2025 5737
556 20250418 092600 2524070403 2040 2022 2040 2015 29502
557 20250418 092500 2464501908 2020 2030 2035 2020 23201
558 20250418 092400 2417501228 2035 2045 2050 2035 37848
559 20250418 092300 2340220168 2040 2015 2045 2015 35302
560 20250418 092200 2268585303 2020 2020 2025 2010 80228
561 20250418 092100 2106814993 2025 2035 2040 2020 26544
562 20250418 092000 2052947791 2035 2050 2055 2035 36620
563 20250418 091900 1977941661 2050 2055 2060 2050 27507
564 20250418 091800 1921471901 2060 2065 2065 2055 10077
565 20250418 091700 1900713306 2060 2065 2067 2060 18257
566 20250418 091600 1863058621 2065 2070 2070 2060 13602
567 20250418 091500 1834954981 2070 2060 2075 2060 22025
568 20250418 091400 1789355711 2065 2065 2065 2060 14860
569 20250418 091300 1758730666 2065 2070 2075 2060 37387
570 20250418 091200 1681564166 2075 2065 2075 2065 16596
571 20250418 091100 1647217871 2065 2075 2075 2065 32559
572 20250418 091000 1579778021 2075 2055 2075 2050 46775
573 20250418 090900 1483073116 2055 2050 2060 2045 25281
574 20250418 090800 1431175816 2045 2035 2060 2030 36625
575 20250418 090700 1356115461 2030 2035 2035 2025 33697
576 20250418 090600 1287664780 2040 2040 2050 2035 32066
577 20250418 090500 1222229440 2040 2020 2060 2020 96182
578 20250418 090400 1025652405 2020 2035 2040 2000 127794
579 20250418 090300 768149475 2030 2060 2060 2020 129380
580 20250418 090200 505250370 2055 2120 2125 2037 117843
581 20250418 090100 261836930 2120 2200 2205 2110 48634
582 20250418 090000 157096570 2200 2190 2225 2180 70496

8
011080/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
20250418,160246,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2145,-30,5,-1.38,22193792162,10180904,131.69,2190,2405,2000,2825,1525,2175,2179.99,1.20,0,-63838,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,677,-16.25,2.23,12,32.28,-132.00,964.00,2874,20250404,-25.37,394,20240805,444.42,2874,-25.37,20250404,591,262.94,20250326,3500,-38.71,20250404,480,346.88,20240805,0.00,Y,011080,500,157 억,,379540,N,N,123,N,02,N
20250418,150249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2120,-55,5,-2.53,21752244427,9973197,129.00,2190,2405,2000,2825,1525,2175,2181.07,1.20,0,-52228,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,669,-16.06,2.20,12,31.62,-132.00,964.00,2874,20250404,-26.24,394,20240805,438.07,2874,-26.24,20250404,591,258.71,20250326,3500,-39.43,20250404,480,341.67,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,140250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2155,-20,5,-0.92,20729213148,9490529,122.76,2190,2405,2000,2825,1525,2175,2184.20,1.20,0,-55994,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,680,-16.33,2.24,12,30.09,-132.00,964.00,2874,20250404,-25.02,394,20240805,446.95,2874,-25.02,20250404,591,264.64,20250326,3500,-38.43,20250404,480,348.96,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,130249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,25,2,1.15,19653568855,8996959,116.38,2190,2405,2000,2825,1525,2175,2184.47,1.20,0,-56163,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,694,-16.67,2.28,12,28.52,-132.00,964.00,2874,20250404,-23.45,394,20240805,458.38,2874,-23.45,20250404,591,272.25,20250326,3500,-37.14,20250404,480,358.33,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,120248,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2230,55,2,2.53,17364881607,7955361,102.90,2190,2405,2000,2825,1525,2175,2182.79,1.20,0,-56932,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,703,-16.89,2.31,12,25.22,-132.00,964.00,2874,20250404,-22.41,394,20240805,465.99,2874,-22.41,20250404,591,277.33,20250326,3500,-36.29,20250404,480,364.58,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,110250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,-100,5,-4.60,4696305893,2301548,29.77,2190,2225,2000,2825,1525,2175,2040.45,1.20,0,-28416,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,654,-15.72,2.15,12,7.30,-132.00,964.00,2874,20250404,-27.80,394,20240805,426.65,2874,-27.80,20250404,591,251.10,20250326,3500,-40.71,20250404,480,332.29,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,100249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2025,-150,5,-6.90,3470276345,1694953,21.92,2190,2225,2000,2825,1525,2175,2047.35,1.20,0,-45256,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,639,-15.34,2.10,12,5.37,-132.00,964.00,2874,20250404,-29.54,394,20240805,413.96,2874,-29.54,20250404,591,242.64,20250326,3500,-42.14,20250404,480,321.88,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250418,090251,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2050,-125,5,-5.75,451923000,211824,2.74,2190,2225,2037,2825,1525,2175,2133.31,1.20,0,-17328,2428,2301,2198,2071,1968,2365,2135,158,650,500,0,5,1,31541686,647,-15.53,2.13,12,0.67,-132.00,964.00,2874,20250404,-28.67,394,20240805,420.30,2874,-28.67,20250404,591,246.87,20250326,3500,-41.43,20250404,480,327.08,20240805,0.00,Y,011080,500,157 억,,379540,N,N,0,N,02,N
20250417,160249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2175,80,2,3.82,16906134007,7686972,81.79,2115,2325,2095,2720,1470,2095,2199.36,1.46,0,-73849,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,686,-16.48,2.26,12,24.37,-132.00,964.00,2874,20250404,-24.32,394,20240805,452.03,2874,-24.32,20250404,591,268.02,20250326,3500,-37.86,20250404,480,353.12,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,150249,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2165,70,2,3.34,16450472269,7476498,79.55,2115,2325,2095,2720,1470,2095,2200.29,1.46,0,-42257,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,683,-16.40,2.25,12,23.70,-132.00,964.00,2874,20250404,-24.67,394,20240805,449.49,2874,-24.67,20250404,591,266.33,20250326,3500,-38.14,20250404,480,351.04,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,N
20250417,140250,53,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2115,20,2,0.95,15702135861,7125754,75.82,2115,2325,2095,2720,1470,2095,2203.58,1.46,0,4748,2585,2340,2170,1925,1755,2255,1840,158,625,500,0,5,1,31541686,667,-16.02,2.19,12,22.59,-132.00,964.00,2874,20250404,-26.41,394,20240805,436.80,2874,-26.41,20250404,591,257.87,20250326,3500,-39.57,20250404,480,340.62,20240805,0.00,N,011080,500,157 억,,459934,N,N,12625,N,02,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 160246 53 100.00 KOSDAQ 섬유·의류 N N N N N 2145 -30 5 -1.38 22193792162 10180904 131.69 2190 2405 2000 2825 1525 2175 2179.99 1.20 0 -63838 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 677 -16.25 2.23 12 32.28 -132.00 964.00 2874 20250404 -25.37 394 20240805 444.42 2874 -25.37 20250404 591 262.94 20250326 3500 -38.71 20250404 480 346.88 20240805 0.00 Y 011080 500 157 억 379540 N N 123 N 02 N
3 20250418 150249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2120 -55 5 -2.53 21752244427 9973197 129.00 2190 2405 2000 2825 1525 2175 2181.07 1.20 0 -52228 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 669 -16.06 2.20 12 31.62 -132.00 964.00 2874 20250404 -26.24 394 20240805 438.07 2874 -26.24 20250404 591 258.71 20250326 3500 -39.43 20250404 480 341.67 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
4 20250418 140250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2155 -20 5 -0.92 20729213148 9490529 122.76 2190 2405 2000 2825 1525 2175 2184.20 1.20 0 -55994 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 680 -16.33 2.24 12 30.09 -132.00 964.00 2874 20250404 -25.02 394 20240805 446.95 2874 -25.02 20250404 591 264.64 20250326 3500 -38.43 20250404 480 348.96 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
5 20250418 130249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2200 25 2 1.15 19653568855 8996959 116.38 2190 2405 2000 2825 1525 2175 2184.47 1.20 0 -56163 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 694 -16.67 2.28 12 28.52 -132.00 964.00 2874 20250404 -23.45 394 20240805 458.38 2874 -23.45 20250404 591 272.25 20250326 3500 -37.14 20250404 480 358.33 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
6 20250418 120248 53 100.00 KOSDAQ 섬유·의류 N N N N N 2230 55 2 2.53 17364881607 7955361 102.90 2190 2405 2000 2825 1525 2175 2182.79 1.20 0 -56932 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 703 -16.89 2.31 12 25.22 -132.00 964.00 2874 20250404 -22.41 394 20240805 465.99 2874 -22.41 20250404 591 277.33 20250326 3500 -36.29 20250404 480 364.58 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
7 20250418 110250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2075 -100 5 -4.60 4696305893 2301548 29.77 2190 2225 2000 2825 1525 2175 2040.45 1.20 0 -28416 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 654 -15.72 2.15 12 7.30 -132.00 964.00 2874 20250404 -27.80 394 20240805 426.65 2874 -27.80 20250404 591 251.10 20250326 3500 -40.71 20250404 480 332.29 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
8 20250418 100249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2025 -150 5 -6.90 3470276345 1694953 21.92 2190 2225 2000 2825 1525 2175 2047.35 1.20 0 -45256 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 639 -15.34 2.10 12 5.37 -132.00 964.00 2874 20250404 -29.54 394 20240805 413.96 2874 -29.54 20250404 591 242.64 20250326 3500 -42.14 20250404 480 321.88 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
9 20250418 090251 53 100.00 KOSDAQ 섬유·의류 N N N N N 2050 -125 5 -5.75 451923000 211824 2.74 2190 2225 2037 2825 1525 2175 2133.31 1.20 0 -17328 2428 2301 2198 2071 1968 2365 2135 158 650 500 0 5 1 31541686 647 -15.53 2.13 12 0.67 -132.00 964.00 2874 20250404 -28.67 394 20240805 420.30 2874 -28.67 20250404 591 246.87 20250326 3500 -41.43 20250404 480 327.08 20240805 0.00 Y 011080 500 157 억 379540 N N 0 N 02 N
10 20250417 160249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2175 80 2 3.82 16906134007 7686972 81.79 2115 2325 2095 2720 1470 2095 2199.36 1.46 0 -73849 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 686 -16.48 2.26 12 24.37 -132.00 964.00 2874 20250404 -24.32 394 20240805 452.03 2874 -24.32 20250404 591 268.02 20250326 3500 -37.86 20250404 480 353.12 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
11 20250417 150249 53 100.00 KOSDAQ 섬유·의류 N N N N N 2165 70 2 3.34 16450472269 7476498 79.55 2115 2325 2095 2720 1470 2095 2200.29 1.46 0 -42257 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 683 -16.40 2.25 12 23.70 -132.00 964.00 2874 20250404 -24.67 394 20240805 449.49 2874 -24.67 20250404 591 266.33 20250326 3500 -38.14 20250404 480 351.04 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N
12 20250417 140250 53 100.00 KOSDAQ 섬유·의류 N N N N N 2115 20 2 0.95 15702135861 7125754 75.82 2115 2325 2095 2720 1470 2095 2203.58 1.46 0 4748 2585 2340 2170 1925 1755 2255 1840 158 625 500 0 5 1 31541686 667 -16.02 2.19 12 22.59 -132.00 964.00 2874 20250404 -26.41 394 20240805 436.80 2874 -26.41 20250404 591 257.87 20250326 3500 -39.57 20250404 480 340.62 20240805 0.00 N 011080 500 157 억 459934 N N 12625 N 02 N

1
011080/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,31541686,0,66079832170,0.00
20250415,0,31541686,0,74280670530,0.00
20250414,0,31541686,0,69707126060,0.00
20250411,0,31541686,0,74438378960,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 31541686 0 66079832170 0.00
3 20250415 0 31541686 0 74280670530 0.00
4 20250414 0 31541686 0 69707126060 0.00
5 20250411 0 31541686 0 74438378960 0.00