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
023000/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2370,2335,2370,2320,16024,37553238,00,0.00,N,2,35,
20250417,2335,2365,2370,2330,11599,27196615,00,0.00,N,5,-20,
20250416,2355,2370,2385,2345,8058,18919282,00,0.00,N,5,-15,
20250415,2370,2340,2375,2335,80313,189498726,00,0.00,N,2,30,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2370 2335 2370 2320 16024 37553238 00 0.00 N 2 35
3 20250417 2335 2365 2370 2330 11599 27196615 00 0.00 N 5 -20
4 20250416 2355 2370 2385 2345 8058 18919282 00 0.00 N 5 -15
5 20250415 2370 2340 2375 2335 80313 189498726 00 0.00 N 2 30

593
023000/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,37522443,2370,2370,2370,2370,207
20250418,185000,37522443,2370,2370,2370,2370,0
20250418,184900,37522443,2370,2370,2370,2370,0
20250418,184800,37522443,2370,2370,2370,2370,0
20250418,184700,37522443,2370,2370,2370,2370,0
20250418,184600,37522443,2370,2370,2370,2370,0
20250418,184500,37522443,2370,2370,2370,2370,0
20250418,184400,37522443,2370,2370,2370,2370,0
20250418,184300,37522443,2370,2370,2370,2370,0
20250418,184200,37522443,2370,2370,2370,2370,0
20250418,184100,37522443,2370,2370,2370,2370,0
20250418,184000,37522443,2370,2370,2370,2370,0
20250418,183900,37522443,2370,2370,2370,2370,0
20250418,183800,37522443,2370,2370,2370,2370,0
20250418,183700,37522443,2370,2370,2370,2370,0
20250418,183600,37522443,2370,2370,2370,2370,0
20250418,183500,37522443,2370,2370,2370,2370,0
20250418,183400,37522443,2370,2370,2370,2370,0
20250418,183300,37522443,2370,2370,2370,2370,0
20250418,183200,37522443,2370,2370,2370,2370,0
20250418,183100,37522443,2370,2370,2370,2370,0
20250418,183000,37522443,2370,2370,2370,2370,0
20250418,182900,37522443,2370,2370,2370,2370,0
20250418,182800,37522443,2370,2370,2370,2370,0
20250418,182700,37522443,2370,2370,2370,2370,0
20250418,182600,37522443,2370,2370,2370,2370,0
20250418,182500,37522443,2370,2370,2370,2370,0
20250418,182400,37522443,2370,2370,2370,2370,0
20250418,182300,37522443,2370,2370,2370,2370,0
20250418,182200,37522443,2370,2370,2370,2370,0
20250418,182100,37522443,2370,2370,2370,2370,207
20250418,182000,37522443,2370,2370,2370,2370,0
20250418,181900,37522443,2370,2370,2370,2370,0
20250418,181800,37522443,2370,2370,2370,2370,0
20250418,181700,37522443,2370,2370,2370,2370,0
20250418,181600,37522443,2370,2370,2370,2370,0
20250418,181500,37522443,2370,2370,2370,2370,0
20250418,181400,37522443,2370,2370,2370,2370,0
20250418,181300,37522443,2370,2370,2370,2370,0
20250418,181200,37522443,2370,2370,2370,2370,0
20250418,181100,37522443,2370,2370,2370,2370,0
20250418,181000,37522443,2370,2370,2370,2370,0
20250418,180900,37522443,2370,2370,2370,2370,0
20250418,180800,37522443,2370,2370,2370,2370,0
20250418,180700,37522443,2370,2370,2370,2370,0
20250418,180600,37522443,2370,2370,2370,2370,0
20250418,180500,37522443,2370,2370,2370,2370,0
20250418,180400,37522443,2370,2370,2370,2370,0
20250418,180300,37522443,2370,2370,2370,2370,0
20250418,180200,37522443,2370,2370,2370,2370,0
20250418,180100,37522443,2370,2370,2370,2370,0
20250418,180000,37522443,2370,2370,2370,2370,0
20250418,175900,37522443,2370,2370,2370,2370,0
20250418,175800,37522443,2370,2370,2370,2370,0
20250418,175700,37522443,2370,2370,2370,2370,0
20250418,175600,37522443,2370,2370,2370,2370,0
20250418,175500,37522443,2370,2370,2370,2370,0
20250418,175400,37522443,2370,2370,2370,2370,0
20250418,175300,37522443,2370,2370,2370,2370,0
20250418,175200,37522443,2370,2370,2370,2370,0
20250418,175100,37522443,2370,2370,2370,2370,207
20250418,175000,37522443,2370,2370,2370,2370,0
20250418,174900,37522443,2370,2370,2370,2370,0
20250418,174800,37522443,2370,2370,2370,2370,0
20250418,174700,37522443,2370,2370,2370,2370,0
20250418,174600,37522443,2370,2370,2370,2370,0
20250418,174500,37522443,2370,2370,2370,2370,0
20250418,174400,37522443,2370,2370,2370,2370,0
20250418,174300,37522443,2370,2370,2370,2370,0
20250418,174200,37522443,2370,2370,2370,2370,0
20250418,174100,37522443,2370,2370,2370,2370,0
20250418,174000,37522443,2370,2370,2370,2370,0
20250418,173900,37522443,2370,2370,2370,2370,0
20250418,173800,37522443,2370,2370,2370,2370,0
20250418,173700,37522443,2370,2370,2370,2370,0
20250418,173600,37522443,2370,2370,2370,2370,0
20250418,173500,37522443,2370,2370,2370,2370,0
20250418,173400,37522443,2370,2370,2370,2370,0
20250418,173300,37522443,2370,2370,2370,2370,0
20250418,173200,37522443,2370,2370,2370,2370,0
20250418,173100,37522443,2370,2370,2370,2370,0
20250418,173000,37522443,2370,2370,2370,2370,0
20250418,172900,37522443,2370,2370,2370,2370,0
20250418,172800,37522443,2370,2370,2370,2370,0
20250418,172700,37522443,2370,2370,2370,2370,0
20250418,172600,37522443,2370,2370,2370,2370,0
20250418,172500,37522443,2370,2370,2370,2370,0
20250418,172400,37522443,2370,2370,2370,2370,0
20250418,172300,37522443,2370,2370,2370,2370,0
20250418,172200,37522443,2370,2370,2370,2370,0
20250418,172100,37522443,2370,2370,2370,2370,207
20250418,172000,37522443,2370,2370,2370,2370,0
20250418,171900,37522443,2370,2370,2370,2370,0
20250418,171800,37522443,2370,2370,2370,2370,0
20250418,171700,37522443,2370,2370,2370,2370,0
20250418,171600,37522443,2370,2370,2370,2370,0
20250418,171500,37522443,2370,2370,2370,2370,0
20250418,171400,37522443,2370,2370,2370,2370,0
20250418,171300,37522443,2370,2370,2370,2370,0
20250418,171200,37522443,2370,2370,2370,2370,0
20250418,171100,37522443,2370,2370,2370,2370,0
20250418,171000,37522443,2370,2370,2370,2370,0
20250418,170900,37522443,2370,2370,2370,2370,0
20250418,170800,37522443,2370,2370,2370,2370,0
20250418,170700,37522443,2370,2370,2370,2370,0
20250418,170600,37522443,2370,2370,2370,2370,0
20250418,170500,37522443,2370,2370,2370,2370,0
20250418,170400,37522443,2370,2370,2370,2370,0
20250418,170300,37522443,2370,2370,2370,2370,0
20250418,170200,37522443,2370,2370,2370,2370,0
20250418,170100,37522443,2370,2370,2370,2370,0
20250418,170000,37522443,2370,2370,2370,2370,0
20250418,165900,37522443,2370,2370,2370,2370,0
20250418,165800,37522443,2370,2370,2370,2370,0
20250418,165700,37522443,2370,2370,2370,2370,0
20250418,165600,37522443,2370,2370,2370,2370,0
20250418,165500,37522443,2370,2370,2370,2370,0
20250418,165400,37522443,2370,2370,2370,2370,0
20250418,165300,37522443,2370,2370,2370,2370,0
20250418,165200,37522443,2370,2370,2370,2370,0
20250418,165100,37522443,2370,2370,2370,2370,207
20250418,165000,37522443,2370,2370,2370,2370,0
20250418,164900,37522443,2370,2370,2370,2370,0
20250418,164800,37522443,2370,2370,2370,2370,0
20250418,164700,37522443,2370,2370,2370,2370,0
20250418,164600,37522443,2370,2370,2370,2370,0
20250418,164500,37522443,2370,2370,2370,2370,0
20250418,164400,37522443,2370,2370,2370,2370,0
20250418,164300,37522443,2370,2370,2370,2370,0
20250418,164200,37522443,2370,2370,2370,2370,0
20250418,164100,37522443,2370,2370,2370,2370,0
20250418,164000,37522443,2370,2370,2370,2370,0
20250418,163900,37522443,2370,2370,2370,2370,0
20250418,163800,37522443,2370,2370,2370,2370,0
20250418,163700,37522443,2370,2370,2370,2370,0
20250418,163600,37522443,2370,2370,2370,2370,0
20250418,163500,37522443,2370,2370,2370,2370,0
20250418,163400,37522443,2370,2370,2370,2370,0
20250418,163300,37522443,2370,2370,2370,2370,0
20250418,163200,37522443,2370,2370,2370,2370,0
20250418,163100,37522443,2370,2370,2370,2370,0
20250418,163000,37522443,2370,2370,2370,2370,0
20250418,162900,37522443,2370,2370,2370,2370,0
20250418,162800,37522443,2370,2370,2370,2370,0
20250418,162700,37522443,2370,2370,2370,2370,0
20250418,162600,37522443,2370,2370,2370,2370,0
20250418,162500,37522443,2370,2370,2370,2370,0
20250418,162400,37522443,2370,2370,2370,2370,0
20250418,162300,37522443,2370,2370,2370,2370,0
20250418,162200,37522443,2370,2370,2370,2370,0
20250418,162100,37522443,2370,2370,2370,2370,207
20250418,162000,37522443,2370,2370,2370,2370,0
20250418,161900,37522443,2370,2370,2370,2370,0
20250418,161800,37522443,2370,2370,2370,2370,0
20250418,161700,37522443,2370,2370,2370,2370,0
20250418,161600,37522443,2370,2370,2370,2370,0
20250418,161500,37522443,2370,2370,2370,2370,0
20250418,161400,37522443,2370,2370,2370,2370,0
20250418,161300,37522443,2370,2370,2370,2370,0
20250418,161200,37522443,2370,2370,2370,2370,0
20250418,161100,37522443,2370,2370,2370,2370,0
20250418,161000,37522443,2370,2370,2370,2370,0
20250418,160900,37522443,2370,2370,2370,2370,0
20250418,160800,37522443,2370,2370,2370,2370,0
20250418,160700,37522443,2370,2370,2370,2370,0
20250418,160600,37522443,2370,2370,2370,2370,0
20250418,160500,37522443,2370,2370,2370,2370,0
20250418,160400,37522443,2370,2370,2370,2370,0
20250418,160300,37522443,2370,2370,2370,2370,0
20250418,160200,37522443,2370,2370,2370,2370,0
20250418,160100,37522443,2370,2370,2370,2370,0
20250418,160000,37522443,2370,2370,2370,2370,0
20250418,155900,37522443,2370,2370,2370,2370,0
20250418,155800,37522443,2370,2370,2370,2370,0
20250418,155700,37522443,2370,2370,2370,2370,0
20250418,155600,37522443,2370,2370,2370,2370,0
20250418,155500,37522443,2370,2370,2370,2370,0
20250418,155400,37522443,2370,2370,2370,2370,0
20250418,155300,37522443,2370,2370,2370,2370,0
20250418,155200,37522443,2370,2370,2370,2370,0
20250418,155100,37522443,2370,2370,2370,2370,207
20250418,155000,37522443,2370,2370,2370,2370,0
20250418,154900,37522443,2370,2370,2370,2370,0
20250418,154800,37522443,2370,2370,2370,2370,0
20250418,154700,37522443,2370,2370,2370,2370,0
20250418,154600,37522443,2370,2370,2370,2370,0
20250418,154500,37522443,2370,2370,2370,2370,0
20250418,154400,37522443,2370,2370,2370,2370,0
20250418,154300,37522443,2370,2370,2370,2370,0
20250418,154200,37522443,2370,2370,2370,2370,0
20250418,154100,37522443,2370,2370,2370,2370,0
20250418,154000,37522443,2370,2370,2370,2370,0
20250418,153900,37522443,2370,2370,2370,2370,0
20250418,153800,37522443,2370,2370,2370,2370,0
20250418,153700,37522443,2370,2370,2370,2370,0
20250418,153600,37522443,2370,2370,2370,2370,0
20250418,153500,37522443,2370,2370,2370,2370,0
20250418,153400,37522443,2370,2370,2370,2370,0
20250418,153300,37522443,2370,2370,2370,2370,0
20250418,153200,37522443,2370,2370,2370,2370,0
20250418,153100,37522443,2370,2370,2370,2370,0
20250418,153000,37522443,2370,2370,2370,2370,207
20250418,152900,37031853,2360,2360,2360,2360,0
20250418,152800,37031853,2360,2360,2360,2360,0
20250418,152700,37031853,2360,2360,2360,2360,0
20250418,152600,37031853,2360,2360,2360,2360,0
20250418,152500,37031853,2360,2360,2360,2360,0
20250418,152400,37031853,2360,2360,2360,2360,0
20250418,152300,37031853,2360,2360,2360,2360,0
20250418,152200,37031853,2360,2360,2360,2360,0
20250418,152100,37031853,2360,2360,2360,2360,0
20250418,152000,37031853,2360,2360,2360,2360,0
20250418,151900,37031853,2360,2360,2360,2360,47
20250418,151800,36920933,2360,2355,2360,2355,4400
20250418,151700,26551393,2355,2355,2355,2355,7
20250418,151600,26534908,2345,2345,2345,2345,0
20250418,151500,26534908,2345,2345,2345,2345,0
20250418,151400,26534908,2345,2347,2347,2345,4
20250418,151300,26525526,2350,2347,2350,2347,2
20250418,151200,26520829,2345,2345,2345,2345,20
20250418,151100,26473929,2345,2345,2345,2345,21
20250418,151000,26424684,2345,2345,2345,2345,9
20250418,150900,26403579,2350,2350,2350,2350,0
20250418,150800,26403579,2350,2350,2350,2350,0
20250418,150700,26403579,2350,2350,2350,2350,0
20250418,150600,26403579,2350,2350,2350,2350,10
20250418,150500,26380079,2345,2345,2345,2345,0
20250418,150400,26380079,2345,2345,2345,2345,0
20250418,150300,26380079,2345,2345,2345,2345,0
20250418,150200,26380079,2345,2345,2345,2345,0
20250418,150100,26380079,2345,2345,2345,2345,0
20250418,150000,26380079,2345,2345,2345,2345,0
20250418,145900,26380079,2345,2345,2345,2345,0
20250418,145800,26380079,2345,2345,2345,2345,0
20250418,145700,26380079,2345,2345,2345,2345,0
20250418,145600,26380079,2345,2345,2345,2345,0
20250418,145500,26380079,2345,2345,2345,2345,0
20250418,145400,26380079,2345,2345,2345,2345,0
20250418,145300,26380079,2345,2345,2345,2345,0
20250418,145200,26380079,2345,2345,2345,2345,0
20250418,145100,26380079,2345,2345,2345,2345,0
20250418,145000,26380079,2345,2345,2345,2345,0
20250418,144900,26380079,2345,2345,2345,2345,3
20250418,144800,26373044,2345,2355,2355,2345,27
20250418,144700,26309529,2350,2350,2350,2350,0
20250418,144600,26309529,2350,2350,2350,2350,13
20250418,144500,26278979,2350,2350,2350,2350,0
20250418,144400,26278979,2350,2350,2350,2350,0
20250418,144300,26278979,2350,2350,2350,2350,7
20250418,144200,26262529,2350,2350,2350,2350,0
20250418,144100,26262529,2350,2350,2350,2350,0
20250418,144000,26262529,2350,2350,2350,2350,0
20250418,143900,26262529,2350,2350,2350,2350,0
20250418,143800,26262529,2350,2350,2350,2350,0
20250418,143700,26262529,2350,2350,2350,2350,60
20250418,143600,26121529,2350,2350,2350,2350,0
20250418,143500,26121529,2350,2350,2350,2350,0
20250418,143400,26121529,2350,2350,2350,2350,0
20250418,143300,26121529,2350,2350,2350,2350,0
20250418,143200,26121529,2350,2350,2350,2350,0
20250418,143100,26121529,2350,2350,2350,2350,0
20250418,143000,26121529,2350,2350,2350,2350,0
20250418,142900,26121529,2350,2350,2350,2350,0
20250418,142800,26121529,2350,2350,2350,2350,0
20250418,142700,26121529,2350,2350,2350,2350,0
20250418,142600,26121529,2350,2350,2350,2350,0
20250418,142500,26121529,2350,2350,2350,2350,0
20250418,142400,26121529,2350,2350,2350,2350,0
20250418,142300,26121529,2350,2350,2350,2350,0
20250418,142200,26121529,2350,2350,2350,2350,0
20250418,142100,26121529,2350,2350,2350,2350,0
20250418,142000,26121529,2350,2350,2350,2350,0
20250418,141900,26121529,2350,2350,2350,2350,0
20250418,141800,26121529,2350,2350,2350,2350,0
20250418,141700,26121529,2350,2350,2350,2350,12
20250418,141600,26093329,2345,2345,2345,2345,0
20250418,141500,26093329,2345,2345,2345,2345,0
20250418,141400,26093329,2345,2345,2345,2345,0
20250418,141300,26093329,2345,2345,2345,2345,0
20250418,141200,26093329,2345,2345,2345,2345,0
20250418,141100,26093329,2345,2345,2345,2345,0
20250418,141000,26093329,2345,2345,2345,2345,0
20250418,140900,26093329,2345,2345,2345,2345,0
20250418,140800,26093329,2345,2345,2345,2345,0
20250418,140700,26093329,2345,2345,2345,2345,0
20250418,140600,26093329,2345,2345,2345,2345,0
20250418,140500,26093329,2345,2345,2345,2345,0
20250418,140400,26093329,2345,2345,2345,2345,0
20250418,140300,26093329,2345,2345,2345,2345,0
20250418,140200,26093329,2345,2345,2345,2345,1
20250418,140100,26090984,2345,2345,2345,2345,0
20250418,140000,26090984,2345,2345,2345,2345,1
20250418,135900,26088639,2345,2345,2345,2345,0
20250418,135800,26088639,2345,2345,2345,2345,0
20250418,135700,26088639,2345,2345,2345,2345,0
20250418,135600,26088639,2345,2345,2345,2345,0
20250418,135500,26088639,2345,2345,2345,2345,0
20250418,135400,26088639,2345,2345,2345,2345,0
20250418,135300,26088639,2345,2345,2345,2345,0
20250418,135200,26088639,2345,2345,2345,2345,2
20250418,135100,26083949,2345,2345,2345,2345,0
20250418,135000,26083949,2345,2345,2345,2345,1
20250418,134900,26081604,2345,2340,2345,2340,43
20250418,134800,25980969,2350,2350,2350,2350,0
20250418,134700,25980969,2350,2350,2350,2350,0
20250418,134600,25980969,2350,2350,2350,2350,0
20250418,134500,25980969,2350,2350,2350,2350,0
20250418,134400,25980969,2350,2350,2350,2350,0
20250418,134300,25980969,2350,2350,2350,2350,0
20250418,134200,25980969,2350,2350,2350,2350,0
20250418,134100,25980969,2350,2350,2350,2350,0
20250418,134000,25980969,2350,2350,2350,2350,0
20250418,133900,25980969,2350,2350,2350,2350,0
20250418,133800,25980969,2350,2350,2350,2350,0
20250418,133700,25980969,2350,2350,2350,2350,0
20250418,133600,25980969,2350,2350,2350,2350,0
20250418,133500,25980969,2350,2350,2350,2350,10
20250418,133400,25957469,2345,2345,2345,2345,0
20250418,133300,25957469,2345,2345,2345,2345,3
20250418,133200,25950434,2345,2345,2345,2345,4
20250418,133100,25941054,2345,2345,2345,2345,0
20250418,133000,25941054,2345,2345,2345,2345,1
20250418,132900,25938709,2345,2345,2345,2345,0
20250418,132800,25938709,2345,2345,2345,2345,0
20250418,132700,25938709,2345,2345,2345,2345,0
20250418,132600,25938709,2345,2345,2345,2345,0
20250418,132500,25938709,2345,2345,2345,2345,0
20250418,132400,25938709,2345,2345,2345,2345,0
20250418,132300,25938709,2345,2345,2345,2345,0
20250418,132200,25938709,2345,2345,2345,2345,2
20250418,132100,25934019,2350,2350,2350,2350,0
20250418,132000,25934019,2350,2350,2350,2350,0
20250418,131900,25934019,2350,2350,2350,2350,0
20250418,131800,25934019,2350,2350,2350,2350,0
20250418,131700,25934019,2350,2350,2350,2350,1
20250418,131600,25931669,2340,2340,2340,2340,0
20250418,131500,25931669,2340,2340,2340,2340,0
20250418,131400,25931669,2340,2340,2340,2340,0
20250418,131300,25931669,2340,2340,2340,2340,0
20250418,131200,25931669,2340,2340,2340,2340,0
20250418,131100,25931669,2340,2340,2340,2340,0
20250418,131000,25931669,2340,2340,2340,2340,0
20250418,130900,25931669,2340,2345,2345,2340,530
20250418,130800,24691464,2350,2350,2350,2350,0
20250418,130700,24691464,2350,2350,2350,2350,0
20250418,130600,24691464,2350,2350,2350,2350,0
20250418,130500,24691464,2350,2350,2350,2350,0
20250418,130400,24691464,2350,2350,2350,2350,0
20250418,130300,24691464,2350,2350,2350,2350,0
20250418,130200,24691464,2350,2350,2350,2350,0
20250418,130100,24691464,2350,2350,2350,2350,0
20250418,130000,24691464,2350,2350,2350,2350,0
20250418,125900,24691464,2350,2350,2350,2350,0
20250418,125800,24691464,2350,2350,2350,2350,0
20250418,125700,24691464,2350,2350,2350,2350,0
20250418,125600,24691464,2350,2350,2350,2350,0
20250418,125500,24691464,2350,2350,2350,2350,0
20250418,125400,24691464,2350,2350,2350,2350,0
20250418,125300,24691464,2350,2350,2350,2350,0
20250418,125200,24691464,2350,2350,2350,2350,0
20250418,125100,24691464,2350,2350,2350,2350,1
20250418,125000,24689114,2350,2350,2350,2350,0
20250418,124900,24689114,2350,2350,2350,2350,0
20250418,124800,24689114,2350,2350,2350,2350,0
20250418,124700,24689114,2350,2350,2350,2350,0
20250418,124600,24689114,2350,2350,2350,2350,0
20250418,124500,24689114,2350,2350,2350,2350,0
20250418,124400,24689114,2350,2350,2350,2350,0
20250418,124300,24689114,2350,2350,2350,2350,0
20250418,124200,24689114,2350,2345,2350,2345,426
20250418,124100,23688029,2345,2345,2345,2345,1
20250418,124000,23685684,2345,2345,2345,2345,0
20250418,123900,23685684,2345,2345,2345,2345,0
20250418,123800,23685684,2345,2345,2345,2345,0
20250418,123700,23685684,2345,2345,2345,2345,0
20250418,123600,23685684,2345,2345,2345,2345,0
20250418,123500,23685684,2345,2345,2345,2345,0
20250418,123400,23685684,2345,2345,2345,2345,0
20250418,123300,23685684,2345,2345,2345,2345,0
20250418,123200,23685684,2345,2345,2345,2345,0
20250418,123100,23685684,2345,2345,2345,2345,0
20250418,123000,23685684,2345,2345,2345,2345,3
20250418,122900,23678649,2345,2350,2350,2345,10
20250418,122800,23655184,2340,2340,2340,2340,0
20250418,122700,23655184,2340,2340,2340,2340,0
20250418,122600,23655184,2340,2340,2340,2340,0
20250418,122500,23655184,2340,2340,2340,2340,0
20250418,122400,23655184,2340,2340,2340,2340,0
20250418,122300,23655184,2340,2340,2340,2340,0
20250418,122200,23655184,2340,2340,2340,2340,0
20250418,122100,23655184,2340,2340,2340,2340,10
20250418,122000,23631784,2345,2345,2345,2345,0
20250418,121900,23631784,2345,2345,2345,2345,0
20250418,121800,23631784,2345,2345,2345,2345,0
20250418,121700,23631784,2345,2345,2345,2345,0
20250418,121600,23631784,2345,2345,2345,2345,4
20250418,121500,23622404,2350,2345,2350,2345,4
20250418,121400,23613009,2345,2345,2345,2345,0
20250418,121300,23613009,2345,2345,2345,2345,0
20250418,121200,23613009,2345,2345,2345,2345,0
20250418,121100,23613009,2345,2345,2345,2345,0
20250418,121000,23613009,2345,2345,2345,2345,0
20250418,120900,23613009,2345,2345,2345,2345,0
20250418,120800,23613009,2345,2345,2345,2345,0
20250418,120700,23613009,2345,2345,2345,2345,0
20250418,120600,23613009,2345,2345,2345,2345,0
20250418,120500,23613009,2345,2345,2345,2345,0
20250418,120400,23613009,2345,2345,2345,2345,0
20250418,120300,23613009,2345,2345,2345,2345,0
20250418,120200,23613009,2345,2345,2345,2345,0
20250418,120100,23613009,2345,2345,2345,2345,0
20250418,120000,23613009,2345,2345,2345,2345,0
20250418,115900,23613009,2345,2345,2345,2345,0
20250418,115800,23613009,2345,2345,2345,2345,0
20250418,115700,23613009,2345,2345,2345,2345,0
20250418,115600,23613009,2345,2345,2345,2345,0
20250418,115500,23613009,2345,2345,2345,2345,0
20250418,115400,23613009,2345,2345,2345,2345,0
20250418,115300,23613009,2345,2345,2345,2345,0
20250418,115200,23613009,2345,2345,2345,2345,0
20250418,115100,23613009,2345,2345,2345,2345,0
20250418,115000,23613009,2345,2340,2345,2340,635
20250418,114900,22123939,2340,2345,2345,2340,7
20250418,114800,22107529,2340,2340,2340,2340,8
20250418,114700,22088809,2340,2340,2340,2340,18
20250418,114600,22046689,2345,2345,2345,2345,0
20250418,114500,22046689,2345,2345,2345,2345,6
20250418,114400,22032619,2340,2340,2340,2340,0
20250418,114300,22032619,2340,2340,2340,2340,0
20250418,114200,22032619,2340,2342,2342,2340,420
20250418,114100,21049785,2345,2345,2345,2345,2
20250418,114000,21045095,2345,2345,2345,2345,0
20250418,113900,21045095,2345,2345,2345,2345,0
20250418,113800,21045095,2345,2345,2345,2345,0
20250418,113700,21045095,2345,2345,2345,2345,0
20250418,113600,21045095,2345,2345,2345,2345,0
20250418,113500,21045095,2345,2345,2345,2345,0
20250418,113400,21045095,2345,2345,2345,2345,20
20250418,113300,20998195,2342,2342,2342,2342,1
20250418,113200,20995853,2345,2345,2345,2345,1
20250418,113100,20993508,2342,2342,2342,2342,0
20250418,113000,20993508,2342,2342,2342,2342,3
20250418,112900,20986482,2345,2345,2345,2345,0
20250418,112800,20986482,2345,2345,2345,2345,0
20250418,112700,20986482,2345,2345,2345,2345,0
20250418,112600,20986482,2345,2345,2345,2345,0
20250418,112500,20986482,2345,2345,2345,2345,0
20250418,112400,20986482,2345,2345,2345,2345,0
20250418,112300,20986482,2345,2345,2345,2345,2
20250418,112200,20981792,2345,2345,2345,2345,0
20250418,112100,20981792,2345,2345,2345,2345,0
20250418,112000,20981792,2345,2345,2345,2345,0
20250418,111900,20981792,2345,2345,2345,2345,0
20250418,111800,20981792,2345,2345,2345,2345,0
20250418,111700,20981792,2345,2345,2345,2345,5
20250418,111600,20970067,2340,2340,2340,2340,0
20250418,111500,20970067,2340,2340,2340,2340,0
20250418,111400,20970067,2340,2340,2340,2340,0
20250418,111300,20970067,2340,2340,2340,2340,0
20250418,111200,20970067,2340,2340,2340,2340,0
20250418,111100,20970067,2340,2340,2340,2340,0
20250418,111000,20970067,2340,2340,2340,2340,0
20250418,110900,20970067,2340,2340,2340,2340,0
20250418,110800,20970067,2340,2340,2340,2340,0
20250418,110700,20970067,2340,2340,2340,2340,0
20250418,110600,20970067,2340,2340,2340,2340,0
20250418,110500,20970067,2340,2340,2340,2340,0
20250418,110400,20970067,2340,2340,2340,2340,0
20250418,110300,20970067,2340,2340,2340,2340,0
20250418,110200,20970067,2340,2340,2340,2340,0
20250418,110100,20970067,2340,2340,2340,2340,0
20250418,110000,20970067,2340,2340,2340,2340,0
20250418,105900,20970067,2340,2340,2340,2340,0
20250418,105800,20970067,2340,2340,2340,2340,0
20250418,105700,20970067,2340,2340,2340,2340,0
20250418,105600,20970067,2340,2340,2340,2340,0
20250418,105500,20970067,2340,2340,2340,2340,0
20250418,105400,20970067,2340,2340,2340,2340,1
20250418,105300,20967727,2340,2340,2340,2340,0
20250418,105200,20967727,2340,2340,2340,2340,0
20250418,105100,20967727,2340,2340,2340,2340,0
20250418,105000,20967727,2340,2340,2340,2340,0
20250418,104900,20967727,2340,2340,2340,2340,0
20250418,104800,20967727,2340,2340,2340,2340,0
20250418,104700,20967727,2340,2340,2340,2340,0
20250418,104600,20967727,2340,2340,2340,2340,0
20250418,104500,20967727,2340,2340,2340,2340,0
20250418,104400,20967727,2340,2340,2340,2340,0
20250418,104300,20967727,2340,2340,2340,2340,200
20250418,104200,20499727,2340,2340,2340,2340,0
20250418,104100,20499727,2340,2340,2340,2340,0
20250418,104000,20499727,2340,2340,2340,2340,0
20250418,103900,20499727,2340,2340,2340,2340,1
20250418,103800,20497387,2340,2340,2340,2340,0
20250418,103700,20497387,2340,2340,2340,2340,0
20250418,103600,20497387,2340,2340,2340,2340,0
20250418,103500,20497387,2340,2340,2340,2340,0
20250418,103400,20497387,2340,2340,2340,2340,0
20250418,103300,20497387,2340,2340,2340,2340,0
20250418,103200,20497387,2340,2340,2340,2340,0
20250418,103100,20497387,2340,2340,2340,2340,0
20250418,103000,20497387,2340,2340,2340,2340,0
20250418,102900,20497387,2340,2340,2340,2340,0
20250418,102800,20497387,2340,2340,2340,2340,0
20250418,102700,20497387,2340,2340,2340,2340,0
20250418,102600,20497387,2340,2340,2340,2340,0
20250418,102500,20497387,2340,2340,2340,2340,0
20250418,102400,20497387,2340,2340,2340,2340,0
20250418,102300,20497387,2340,2340,2340,2340,1
20250418,102200,20495047,2330,2330,2330,2330,0
20250418,102100,20495047,2330,2330,2330,2330,0
20250418,102000,20495047,2330,2330,2330,2330,0
20250418,101900,20495047,2330,2330,2330,2330,0
20250418,101800,20495047,2330,2330,2330,2330,6
20250418,101700,20481067,2335,2335,2335,2335,0
20250418,101600,20481067,2335,2335,2335,2335,0
20250418,101500,20481067,2335,2340,2340,2325,5003
20250418,101400,8823067,2350,2350,2355,2350,16
20250418,101300,8785458,2350,2350,2352,2350,12
20250418,101200,8757254,2350,2350,2350,2350,0
20250418,101100,8757254,2350,2350,2350,2350,5
20250418,101000,8745504,2350,2350,2350,2350,0
20250418,100900,8745504,2350,2350,2350,2350,0
20250418,100800,8745504,2350,2350,2350,2350,0
20250418,100700,8745504,2350,2350,2350,2350,0
20250418,100600,8745504,2350,2350,2350,2350,1
20250418,100500,8743154,2350,2350,2350,2350,0
20250418,100400,8743154,2350,2345,2350,2345,14
20250418,100300,8710259,2345,2345,2345,2345,0
20250418,100200,8710259,2345,2345,2345,2345,1
20250418,100100,8707914,2345,2345,2345,2345,0
20250418,100000,8707914,2345,2345,2345,2345,0
20250418,095900,8707914,2345,2345,2345,2345,0
20250418,095800,8707914,2345,2345,2345,2345,0
20250418,095700,8707914,2345,2340,2345,2340,901
20250418,095600,6595089,2345,2345,2350,2345,2383
20250418,095500,1006864,2340,2340,2340,2340,0
20250418,095400,1006864,2340,2340,2340,2340,0
20250418,095300,1006864,2340,2340,2340,2340,0
20250418,095200,1006864,2340,2340,2340,2340,0
20250418,095100,1006864,2340,2340,2340,2340,0
20250418,095000,1006864,2340,2340,2340,2340,0
20250418,094900,1006864,2340,2340,2340,2340,0
20250418,094800,1006864,2340,2340,2340,2340,0
20250418,094700,1006864,2340,2340,2340,2340,0
20250418,094600,1006864,2340,2340,2340,2340,0
20250418,094500,1006864,2340,2340,2340,2340,0
20250418,094400,1006864,2340,2340,2340,2340,0
20250418,094300,1006864,2340,2340,2340,2340,0
20250418,094200,1006864,2340,2340,2340,2340,0
20250418,094100,1006864,2340,2340,2340,2340,0
20250418,094000,1006864,2340,2340,2340,2340,17
20250418,093900,967084,2340,2340,2340,2340,150
20250418,093800,616084,2337,2337,2337,2337,0
20250418,093700,616084,2337,2337,2337,2337,1
20250418,093600,613747,2337,2337,2337,2337,0
20250418,093500,613747,2337,2337,2337,2337,0
20250418,093400,613747,2337,2337,2337,2337,0
20250418,093300,613747,2337,2337,2337,2337,0
20250418,093200,613747,2337,2337,2337,2337,0
20250418,093100,613747,2337,2337,2337,2337,1
20250418,093000,611410,2340,2340,2340,2340,0
20250418,092900,611410,2340,2340,2340,2340,0
20250418,092800,611410,2340,2340,2340,2340,1
20250418,092700,609070,2335,2335,2335,2335,0
20250418,092600,609070,2335,2335,2335,2335,214
20250418,092500,109380,2335,2335,2335,2335,0
20250418,092400,109380,2335,2335,2335,2335,0
20250418,092300,109380,2335,2335,2335,2335,0
20250418,092200,109380,2335,2335,2335,2335,0
20250418,092100,109380,2335,2335,2335,2335,0
20250418,092000,109380,2335,2335,2335,2335,0
20250418,091900,109380,2335,2335,2335,2335,0
20250418,091800,109380,2335,2335,2335,2335,0
20250418,091700,109380,2335,2335,2335,2335,0
20250418,091600,109380,2335,2335,2335,2335,0
20250418,091500,109380,2335,2335,2335,2335,0
20250418,091400,109380,2335,2335,2335,2335,0
20250418,091300,109380,2335,2335,2335,2335,0
20250418,091200,109380,2335,2335,2335,2335,0
20250418,091100,109380,2335,2335,2335,2335,9
20250418,091000,88365,2335,2335,2335,2335,1
20250418,090900,86030,2330,2335,2335,2330,6
20250418,090800,72040,2320,2320,2320,2320,0
20250418,090700,72040,2320,2320,2320,2320,0
20250418,090600,72040,2320,2320,2320,2320,0
20250418,090500,72040,2320,2320,2320,2320,0
20250418,090400,72040,2320,2320,2320,2320,0
20250418,090300,72040,2320,2335,2335,2320,31
20250418,090200,0,2335,2335,2335,2335,0
20250418,090100,0,2335,2335,2335,2335,0
20250418,090000,0,2335,2335,2335,2335,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 37522443 2370 2370 2370 2370 207
3 20250418 185000 37522443 2370 2370 2370 2370 0
4 20250418 184900 37522443 2370 2370 2370 2370 0
5 20250418 184800 37522443 2370 2370 2370 2370 0
6 20250418 184700 37522443 2370 2370 2370 2370 0
7 20250418 184600 37522443 2370 2370 2370 2370 0
8 20250418 184500 37522443 2370 2370 2370 2370 0
9 20250418 184400 37522443 2370 2370 2370 2370 0
10 20250418 184300 37522443 2370 2370 2370 2370 0
11 20250418 184200 37522443 2370 2370 2370 2370 0
12 20250418 184100 37522443 2370 2370 2370 2370 0
13 20250418 184000 37522443 2370 2370 2370 2370 0
14 20250418 183900 37522443 2370 2370 2370 2370 0
15 20250418 183800 37522443 2370 2370 2370 2370 0
16 20250418 183700 37522443 2370 2370 2370 2370 0
17 20250418 183600 37522443 2370 2370 2370 2370 0
18 20250418 183500 37522443 2370 2370 2370 2370 0
19 20250418 183400 37522443 2370 2370 2370 2370 0
20 20250418 183300 37522443 2370 2370 2370 2370 0
21 20250418 183200 37522443 2370 2370 2370 2370 0
22 20250418 183100 37522443 2370 2370 2370 2370 0
23 20250418 183000 37522443 2370 2370 2370 2370 0
24 20250418 182900 37522443 2370 2370 2370 2370 0
25 20250418 182800 37522443 2370 2370 2370 2370 0
26 20250418 182700 37522443 2370 2370 2370 2370 0
27 20250418 182600 37522443 2370 2370 2370 2370 0
28 20250418 182500 37522443 2370 2370 2370 2370 0
29 20250418 182400 37522443 2370 2370 2370 2370 0
30 20250418 182300 37522443 2370 2370 2370 2370 0
31 20250418 182200 37522443 2370 2370 2370 2370 0
32 20250418 182100 37522443 2370 2370 2370 2370 207
33 20250418 182000 37522443 2370 2370 2370 2370 0
34 20250418 181900 37522443 2370 2370 2370 2370 0
35 20250418 181800 37522443 2370 2370 2370 2370 0
36 20250418 181700 37522443 2370 2370 2370 2370 0
37 20250418 181600 37522443 2370 2370 2370 2370 0
38 20250418 181500 37522443 2370 2370 2370 2370 0
39 20250418 181400 37522443 2370 2370 2370 2370 0
40 20250418 181300 37522443 2370 2370 2370 2370 0
41 20250418 181200 37522443 2370 2370 2370 2370 0
42 20250418 181100 37522443 2370 2370 2370 2370 0
43 20250418 181000 37522443 2370 2370 2370 2370 0
44 20250418 180900 37522443 2370 2370 2370 2370 0
45 20250418 180800 37522443 2370 2370 2370 2370 0
46 20250418 180700 37522443 2370 2370 2370 2370 0
47 20250418 180600 37522443 2370 2370 2370 2370 0
48 20250418 180500 37522443 2370 2370 2370 2370 0
49 20250418 180400 37522443 2370 2370 2370 2370 0
50 20250418 180300 37522443 2370 2370 2370 2370 0
51 20250418 180200 37522443 2370 2370 2370 2370 0
52 20250418 180100 37522443 2370 2370 2370 2370 0
53 20250418 180000 37522443 2370 2370 2370 2370 0
54 20250418 175900 37522443 2370 2370 2370 2370 0
55 20250418 175800 37522443 2370 2370 2370 2370 0
56 20250418 175700 37522443 2370 2370 2370 2370 0
57 20250418 175600 37522443 2370 2370 2370 2370 0
58 20250418 175500 37522443 2370 2370 2370 2370 0
59 20250418 175400 37522443 2370 2370 2370 2370 0
60 20250418 175300 37522443 2370 2370 2370 2370 0
61 20250418 175200 37522443 2370 2370 2370 2370 0
62 20250418 175100 37522443 2370 2370 2370 2370 207
63 20250418 175000 37522443 2370 2370 2370 2370 0
64 20250418 174900 37522443 2370 2370 2370 2370 0
65 20250418 174800 37522443 2370 2370 2370 2370 0
66 20250418 174700 37522443 2370 2370 2370 2370 0
67 20250418 174600 37522443 2370 2370 2370 2370 0
68 20250418 174500 37522443 2370 2370 2370 2370 0
69 20250418 174400 37522443 2370 2370 2370 2370 0
70 20250418 174300 37522443 2370 2370 2370 2370 0
71 20250418 174200 37522443 2370 2370 2370 2370 0
72 20250418 174100 37522443 2370 2370 2370 2370 0
73 20250418 174000 37522443 2370 2370 2370 2370 0
74 20250418 173900 37522443 2370 2370 2370 2370 0
75 20250418 173800 37522443 2370 2370 2370 2370 0
76 20250418 173700 37522443 2370 2370 2370 2370 0
77 20250418 173600 37522443 2370 2370 2370 2370 0
78 20250418 173500 37522443 2370 2370 2370 2370 0
79 20250418 173400 37522443 2370 2370 2370 2370 0
80 20250418 173300 37522443 2370 2370 2370 2370 0
81 20250418 173200 37522443 2370 2370 2370 2370 0
82 20250418 173100 37522443 2370 2370 2370 2370 0
83 20250418 173000 37522443 2370 2370 2370 2370 0
84 20250418 172900 37522443 2370 2370 2370 2370 0
85 20250418 172800 37522443 2370 2370 2370 2370 0
86 20250418 172700 37522443 2370 2370 2370 2370 0
87 20250418 172600 37522443 2370 2370 2370 2370 0
88 20250418 172500 37522443 2370 2370 2370 2370 0
89 20250418 172400 37522443 2370 2370 2370 2370 0
90 20250418 172300 37522443 2370 2370 2370 2370 0
91 20250418 172200 37522443 2370 2370 2370 2370 0
92 20250418 172100 37522443 2370 2370 2370 2370 207
93 20250418 172000 37522443 2370 2370 2370 2370 0
94 20250418 171900 37522443 2370 2370 2370 2370 0
95 20250418 171800 37522443 2370 2370 2370 2370 0
96 20250418 171700 37522443 2370 2370 2370 2370 0
97 20250418 171600 37522443 2370 2370 2370 2370 0
98 20250418 171500 37522443 2370 2370 2370 2370 0
99 20250418 171400 37522443 2370 2370 2370 2370 0
100 20250418 171300 37522443 2370 2370 2370 2370 0
101 20250418 171200 37522443 2370 2370 2370 2370 0
102 20250418 171100 37522443 2370 2370 2370 2370 0
103 20250418 171000 37522443 2370 2370 2370 2370 0
104 20250418 170900 37522443 2370 2370 2370 2370 0
105 20250418 170800 37522443 2370 2370 2370 2370 0
106 20250418 170700 37522443 2370 2370 2370 2370 0
107 20250418 170600 37522443 2370 2370 2370 2370 0
108 20250418 170500 37522443 2370 2370 2370 2370 0
109 20250418 170400 37522443 2370 2370 2370 2370 0
110 20250418 170300 37522443 2370 2370 2370 2370 0
111 20250418 170200 37522443 2370 2370 2370 2370 0
112 20250418 170100 37522443 2370 2370 2370 2370 0
113 20250418 170000 37522443 2370 2370 2370 2370 0
114 20250418 165900 37522443 2370 2370 2370 2370 0
115 20250418 165800 37522443 2370 2370 2370 2370 0
116 20250418 165700 37522443 2370 2370 2370 2370 0
117 20250418 165600 37522443 2370 2370 2370 2370 0
118 20250418 165500 37522443 2370 2370 2370 2370 0
119 20250418 165400 37522443 2370 2370 2370 2370 0
120 20250418 165300 37522443 2370 2370 2370 2370 0
121 20250418 165200 37522443 2370 2370 2370 2370 0
122 20250418 165100 37522443 2370 2370 2370 2370 207
123 20250418 165000 37522443 2370 2370 2370 2370 0
124 20250418 164900 37522443 2370 2370 2370 2370 0
125 20250418 164800 37522443 2370 2370 2370 2370 0
126 20250418 164700 37522443 2370 2370 2370 2370 0
127 20250418 164600 37522443 2370 2370 2370 2370 0
128 20250418 164500 37522443 2370 2370 2370 2370 0
129 20250418 164400 37522443 2370 2370 2370 2370 0
130 20250418 164300 37522443 2370 2370 2370 2370 0
131 20250418 164200 37522443 2370 2370 2370 2370 0
132 20250418 164100 37522443 2370 2370 2370 2370 0
133 20250418 164000 37522443 2370 2370 2370 2370 0
134 20250418 163900 37522443 2370 2370 2370 2370 0
135 20250418 163800 37522443 2370 2370 2370 2370 0
136 20250418 163700 37522443 2370 2370 2370 2370 0
137 20250418 163600 37522443 2370 2370 2370 2370 0
138 20250418 163500 37522443 2370 2370 2370 2370 0
139 20250418 163400 37522443 2370 2370 2370 2370 0
140 20250418 163300 37522443 2370 2370 2370 2370 0
141 20250418 163200 37522443 2370 2370 2370 2370 0
142 20250418 163100 37522443 2370 2370 2370 2370 0
143 20250418 163000 37522443 2370 2370 2370 2370 0
144 20250418 162900 37522443 2370 2370 2370 2370 0
145 20250418 162800 37522443 2370 2370 2370 2370 0
146 20250418 162700 37522443 2370 2370 2370 2370 0
147 20250418 162600 37522443 2370 2370 2370 2370 0
148 20250418 162500 37522443 2370 2370 2370 2370 0
149 20250418 162400 37522443 2370 2370 2370 2370 0
150 20250418 162300 37522443 2370 2370 2370 2370 0
151 20250418 162200 37522443 2370 2370 2370 2370 0
152 20250418 162100 37522443 2370 2370 2370 2370 207
153 20250418 162000 37522443 2370 2370 2370 2370 0
154 20250418 161900 37522443 2370 2370 2370 2370 0
155 20250418 161800 37522443 2370 2370 2370 2370 0
156 20250418 161700 37522443 2370 2370 2370 2370 0
157 20250418 161600 37522443 2370 2370 2370 2370 0
158 20250418 161500 37522443 2370 2370 2370 2370 0
159 20250418 161400 37522443 2370 2370 2370 2370 0
160 20250418 161300 37522443 2370 2370 2370 2370 0
161 20250418 161200 37522443 2370 2370 2370 2370 0
162 20250418 161100 37522443 2370 2370 2370 2370 0
163 20250418 161000 37522443 2370 2370 2370 2370 0
164 20250418 160900 37522443 2370 2370 2370 2370 0
165 20250418 160800 37522443 2370 2370 2370 2370 0
166 20250418 160700 37522443 2370 2370 2370 2370 0
167 20250418 160600 37522443 2370 2370 2370 2370 0
168 20250418 160500 37522443 2370 2370 2370 2370 0
169 20250418 160400 37522443 2370 2370 2370 2370 0
170 20250418 160300 37522443 2370 2370 2370 2370 0
171 20250418 160200 37522443 2370 2370 2370 2370 0
172 20250418 160100 37522443 2370 2370 2370 2370 0
173 20250418 160000 37522443 2370 2370 2370 2370 0
174 20250418 155900 37522443 2370 2370 2370 2370 0
175 20250418 155800 37522443 2370 2370 2370 2370 0
176 20250418 155700 37522443 2370 2370 2370 2370 0
177 20250418 155600 37522443 2370 2370 2370 2370 0
178 20250418 155500 37522443 2370 2370 2370 2370 0
179 20250418 155400 37522443 2370 2370 2370 2370 0
180 20250418 155300 37522443 2370 2370 2370 2370 0
181 20250418 155200 37522443 2370 2370 2370 2370 0
182 20250418 155100 37522443 2370 2370 2370 2370 207
183 20250418 155000 37522443 2370 2370 2370 2370 0
184 20250418 154900 37522443 2370 2370 2370 2370 0
185 20250418 154800 37522443 2370 2370 2370 2370 0
186 20250418 154700 37522443 2370 2370 2370 2370 0
187 20250418 154600 37522443 2370 2370 2370 2370 0
188 20250418 154500 37522443 2370 2370 2370 2370 0
189 20250418 154400 37522443 2370 2370 2370 2370 0
190 20250418 154300 37522443 2370 2370 2370 2370 0
191 20250418 154200 37522443 2370 2370 2370 2370 0
192 20250418 154100 37522443 2370 2370 2370 2370 0
193 20250418 154000 37522443 2370 2370 2370 2370 0
194 20250418 153900 37522443 2370 2370 2370 2370 0
195 20250418 153800 37522443 2370 2370 2370 2370 0
196 20250418 153700 37522443 2370 2370 2370 2370 0
197 20250418 153600 37522443 2370 2370 2370 2370 0
198 20250418 153500 37522443 2370 2370 2370 2370 0
199 20250418 153400 37522443 2370 2370 2370 2370 0
200 20250418 153300 37522443 2370 2370 2370 2370 0
201 20250418 153200 37522443 2370 2370 2370 2370 0
202 20250418 153100 37522443 2370 2370 2370 2370 0
203 20250418 153000 37522443 2370 2370 2370 2370 207
204 20250418 152900 37031853 2360 2360 2360 2360 0
205 20250418 152800 37031853 2360 2360 2360 2360 0
206 20250418 152700 37031853 2360 2360 2360 2360 0
207 20250418 152600 37031853 2360 2360 2360 2360 0
208 20250418 152500 37031853 2360 2360 2360 2360 0
209 20250418 152400 37031853 2360 2360 2360 2360 0
210 20250418 152300 37031853 2360 2360 2360 2360 0
211 20250418 152200 37031853 2360 2360 2360 2360 0
212 20250418 152100 37031853 2360 2360 2360 2360 0
213 20250418 152000 37031853 2360 2360 2360 2360 0
214 20250418 151900 37031853 2360 2360 2360 2360 47
215 20250418 151800 36920933 2360 2355 2360 2355 4400
216 20250418 151700 26551393 2355 2355 2355 2355 7
217 20250418 151600 26534908 2345 2345 2345 2345 0
218 20250418 151500 26534908 2345 2345 2345 2345 0
219 20250418 151400 26534908 2345 2347 2347 2345 4
220 20250418 151300 26525526 2350 2347 2350 2347 2
221 20250418 151200 26520829 2345 2345 2345 2345 20
222 20250418 151100 26473929 2345 2345 2345 2345 21
223 20250418 151000 26424684 2345 2345 2345 2345 9
224 20250418 150900 26403579 2350 2350 2350 2350 0
225 20250418 150800 26403579 2350 2350 2350 2350 0
226 20250418 150700 26403579 2350 2350 2350 2350 0
227 20250418 150600 26403579 2350 2350 2350 2350 10
228 20250418 150500 26380079 2345 2345 2345 2345 0
229 20250418 150400 26380079 2345 2345 2345 2345 0
230 20250418 150300 26380079 2345 2345 2345 2345 0
231 20250418 150200 26380079 2345 2345 2345 2345 0
232 20250418 150100 26380079 2345 2345 2345 2345 0
233 20250418 150000 26380079 2345 2345 2345 2345 0
234 20250418 145900 26380079 2345 2345 2345 2345 0
235 20250418 145800 26380079 2345 2345 2345 2345 0
236 20250418 145700 26380079 2345 2345 2345 2345 0
237 20250418 145600 26380079 2345 2345 2345 2345 0
238 20250418 145500 26380079 2345 2345 2345 2345 0
239 20250418 145400 26380079 2345 2345 2345 2345 0
240 20250418 145300 26380079 2345 2345 2345 2345 0
241 20250418 145200 26380079 2345 2345 2345 2345 0
242 20250418 145100 26380079 2345 2345 2345 2345 0
243 20250418 145000 26380079 2345 2345 2345 2345 0
244 20250418 144900 26380079 2345 2345 2345 2345 3
245 20250418 144800 26373044 2345 2355 2355 2345 27
246 20250418 144700 26309529 2350 2350 2350 2350 0
247 20250418 144600 26309529 2350 2350 2350 2350 13
248 20250418 144500 26278979 2350 2350 2350 2350 0
249 20250418 144400 26278979 2350 2350 2350 2350 0
250 20250418 144300 26278979 2350 2350 2350 2350 7
251 20250418 144200 26262529 2350 2350 2350 2350 0
252 20250418 144100 26262529 2350 2350 2350 2350 0
253 20250418 144000 26262529 2350 2350 2350 2350 0
254 20250418 143900 26262529 2350 2350 2350 2350 0
255 20250418 143800 26262529 2350 2350 2350 2350 0
256 20250418 143700 26262529 2350 2350 2350 2350 60
257 20250418 143600 26121529 2350 2350 2350 2350 0
258 20250418 143500 26121529 2350 2350 2350 2350 0
259 20250418 143400 26121529 2350 2350 2350 2350 0
260 20250418 143300 26121529 2350 2350 2350 2350 0
261 20250418 143200 26121529 2350 2350 2350 2350 0
262 20250418 143100 26121529 2350 2350 2350 2350 0
263 20250418 143000 26121529 2350 2350 2350 2350 0
264 20250418 142900 26121529 2350 2350 2350 2350 0
265 20250418 142800 26121529 2350 2350 2350 2350 0
266 20250418 142700 26121529 2350 2350 2350 2350 0
267 20250418 142600 26121529 2350 2350 2350 2350 0
268 20250418 142500 26121529 2350 2350 2350 2350 0
269 20250418 142400 26121529 2350 2350 2350 2350 0
270 20250418 142300 26121529 2350 2350 2350 2350 0
271 20250418 142200 26121529 2350 2350 2350 2350 0
272 20250418 142100 26121529 2350 2350 2350 2350 0
273 20250418 142000 26121529 2350 2350 2350 2350 0
274 20250418 141900 26121529 2350 2350 2350 2350 0
275 20250418 141800 26121529 2350 2350 2350 2350 0
276 20250418 141700 26121529 2350 2350 2350 2350 12
277 20250418 141600 26093329 2345 2345 2345 2345 0
278 20250418 141500 26093329 2345 2345 2345 2345 0
279 20250418 141400 26093329 2345 2345 2345 2345 0
280 20250418 141300 26093329 2345 2345 2345 2345 0
281 20250418 141200 26093329 2345 2345 2345 2345 0
282 20250418 141100 26093329 2345 2345 2345 2345 0
283 20250418 141000 26093329 2345 2345 2345 2345 0
284 20250418 140900 26093329 2345 2345 2345 2345 0
285 20250418 140800 26093329 2345 2345 2345 2345 0
286 20250418 140700 26093329 2345 2345 2345 2345 0
287 20250418 140600 26093329 2345 2345 2345 2345 0
288 20250418 140500 26093329 2345 2345 2345 2345 0
289 20250418 140400 26093329 2345 2345 2345 2345 0
290 20250418 140300 26093329 2345 2345 2345 2345 0
291 20250418 140200 26093329 2345 2345 2345 2345 1
292 20250418 140100 26090984 2345 2345 2345 2345 0
293 20250418 140000 26090984 2345 2345 2345 2345 1
294 20250418 135900 26088639 2345 2345 2345 2345 0
295 20250418 135800 26088639 2345 2345 2345 2345 0
296 20250418 135700 26088639 2345 2345 2345 2345 0
297 20250418 135600 26088639 2345 2345 2345 2345 0
298 20250418 135500 26088639 2345 2345 2345 2345 0
299 20250418 135400 26088639 2345 2345 2345 2345 0
300 20250418 135300 26088639 2345 2345 2345 2345 0
301 20250418 135200 26088639 2345 2345 2345 2345 2
302 20250418 135100 26083949 2345 2345 2345 2345 0
303 20250418 135000 26083949 2345 2345 2345 2345 1
304 20250418 134900 26081604 2345 2340 2345 2340 43
305 20250418 134800 25980969 2350 2350 2350 2350 0
306 20250418 134700 25980969 2350 2350 2350 2350 0
307 20250418 134600 25980969 2350 2350 2350 2350 0
308 20250418 134500 25980969 2350 2350 2350 2350 0
309 20250418 134400 25980969 2350 2350 2350 2350 0
310 20250418 134300 25980969 2350 2350 2350 2350 0
311 20250418 134200 25980969 2350 2350 2350 2350 0
312 20250418 134100 25980969 2350 2350 2350 2350 0
313 20250418 134000 25980969 2350 2350 2350 2350 0
314 20250418 133900 25980969 2350 2350 2350 2350 0
315 20250418 133800 25980969 2350 2350 2350 2350 0
316 20250418 133700 25980969 2350 2350 2350 2350 0
317 20250418 133600 25980969 2350 2350 2350 2350 0
318 20250418 133500 25980969 2350 2350 2350 2350 10
319 20250418 133400 25957469 2345 2345 2345 2345 0
320 20250418 133300 25957469 2345 2345 2345 2345 3
321 20250418 133200 25950434 2345 2345 2345 2345 4
322 20250418 133100 25941054 2345 2345 2345 2345 0
323 20250418 133000 25941054 2345 2345 2345 2345 1
324 20250418 132900 25938709 2345 2345 2345 2345 0
325 20250418 132800 25938709 2345 2345 2345 2345 0
326 20250418 132700 25938709 2345 2345 2345 2345 0
327 20250418 132600 25938709 2345 2345 2345 2345 0
328 20250418 132500 25938709 2345 2345 2345 2345 0
329 20250418 132400 25938709 2345 2345 2345 2345 0
330 20250418 132300 25938709 2345 2345 2345 2345 0
331 20250418 132200 25938709 2345 2345 2345 2345 2
332 20250418 132100 25934019 2350 2350 2350 2350 0
333 20250418 132000 25934019 2350 2350 2350 2350 0
334 20250418 131900 25934019 2350 2350 2350 2350 0
335 20250418 131800 25934019 2350 2350 2350 2350 0
336 20250418 131700 25934019 2350 2350 2350 2350 1
337 20250418 131600 25931669 2340 2340 2340 2340 0
338 20250418 131500 25931669 2340 2340 2340 2340 0
339 20250418 131400 25931669 2340 2340 2340 2340 0
340 20250418 131300 25931669 2340 2340 2340 2340 0
341 20250418 131200 25931669 2340 2340 2340 2340 0
342 20250418 131100 25931669 2340 2340 2340 2340 0
343 20250418 131000 25931669 2340 2340 2340 2340 0
344 20250418 130900 25931669 2340 2345 2345 2340 530
345 20250418 130800 24691464 2350 2350 2350 2350 0
346 20250418 130700 24691464 2350 2350 2350 2350 0
347 20250418 130600 24691464 2350 2350 2350 2350 0
348 20250418 130500 24691464 2350 2350 2350 2350 0
349 20250418 130400 24691464 2350 2350 2350 2350 0
350 20250418 130300 24691464 2350 2350 2350 2350 0
351 20250418 130200 24691464 2350 2350 2350 2350 0
352 20250418 130100 24691464 2350 2350 2350 2350 0
353 20250418 130000 24691464 2350 2350 2350 2350 0
354 20250418 125900 24691464 2350 2350 2350 2350 0
355 20250418 125800 24691464 2350 2350 2350 2350 0
356 20250418 125700 24691464 2350 2350 2350 2350 0
357 20250418 125600 24691464 2350 2350 2350 2350 0
358 20250418 125500 24691464 2350 2350 2350 2350 0
359 20250418 125400 24691464 2350 2350 2350 2350 0
360 20250418 125300 24691464 2350 2350 2350 2350 0
361 20250418 125200 24691464 2350 2350 2350 2350 0
362 20250418 125100 24691464 2350 2350 2350 2350 1
363 20250418 125000 24689114 2350 2350 2350 2350 0
364 20250418 124900 24689114 2350 2350 2350 2350 0
365 20250418 124800 24689114 2350 2350 2350 2350 0
366 20250418 124700 24689114 2350 2350 2350 2350 0
367 20250418 124600 24689114 2350 2350 2350 2350 0
368 20250418 124500 24689114 2350 2350 2350 2350 0
369 20250418 124400 24689114 2350 2350 2350 2350 0
370 20250418 124300 24689114 2350 2350 2350 2350 0
371 20250418 124200 24689114 2350 2345 2350 2345 426
372 20250418 124100 23688029 2345 2345 2345 2345 1
373 20250418 124000 23685684 2345 2345 2345 2345 0
374 20250418 123900 23685684 2345 2345 2345 2345 0
375 20250418 123800 23685684 2345 2345 2345 2345 0
376 20250418 123700 23685684 2345 2345 2345 2345 0
377 20250418 123600 23685684 2345 2345 2345 2345 0
378 20250418 123500 23685684 2345 2345 2345 2345 0
379 20250418 123400 23685684 2345 2345 2345 2345 0
380 20250418 123300 23685684 2345 2345 2345 2345 0
381 20250418 123200 23685684 2345 2345 2345 2345 0
382 20250418 123100 23685684 2345 2345 2345 2345 0
383 20250418 123000 23685684 2345 2345 2345 2345 3
384 20250418 122900 23678649 2345 2350 2350 2345 10
385 20250418 122800 23655184 2340 2340 2340 2340 0
386 20250418 122700 23655184 2340 2340 2340 2340 0
387 20250418 122600 23655184 2340 2340 2340 2340 0
388 20250418 122500 23655184 2340 2340 2340 2340 0
389 20250418 122400 23655184 2340 2340 2340 2340 0
390 20250418 122300 23655184 2340 2340 2340 2340 0
391 20250418 122200 23655184 2340 2340 2340 2340 0
392 20250418 122100 23655184 2340 2340 2340 2340 10
393 20250418 122000 23631784 2345 2345 2345 2345 0
394 20250418 121900 23631784 2345 2345 2345 2345 0
395 20250418 121800 23631784 2345 2345 2345 2345 0
396 20250418 121700 23631784 2345 2345 2345 2345 0
397 20250418 121600 23631784 2345 2345 2345 2345 4
398 20250418 121500 23622404 2350 2345 2350 2345 4
399 20250418 121400 23613009 2345 2345 2345 2345 0
400 20250418 121300 23613009 2345 2345 2345 2345 0
401 20250418 121200 23613009 2345 2345 2345 2345 0
402 20250418 121100 23613009 2345 2345 2345 2345 0
403 20250418 121000 23613009 2345 2345 2345 2345 0
404 20250418 120900 23613009 2345 2345 2345 2345 0
405 20250418 120800 23613009 2345 2345 2345 2345 0
406 20250418 120700 23613009 2345 2345 2345 2345 0
407 20250418 120600 23613009 2345 2345 2345 2345 0
408 20250418 120500 23613009 2345 2345 2345 2345 0
409 20250418 120400 23613009 2345 2345 2345 2345 0
410 20250418 120300 23613009 2345 2345 2345 2345 0
411 20250418 120200 23613009 2345 2345 2345 2345 0
412 20250418 120100 23613009 2345 2345 2345 2345 0
413 20250418 120000 23613009 2345 2345 2345 2345 0
414 20250418 115900 23613009 2345 2345 2345 2345 0
415 20250418 115800 23613009 2345 2345 2345 2345 0
416 20250418 115700 23613009 2345 2345 2345 2345 0
417 20250418 115600 23613009 2345 2345 2345 2345 0
418 20250418 115500 23613009 2345 2345 2345 2345 0
419 20250418 115400 23613009 2345 2345 2345 2345 0
420 20250418 115300 23613009 2345 2345 2345 2345 0
421 20250418 115200 23613009 2345 2345 2345 2345 0
422 20250418 115100 23613009 2345 2345 2345 2345 0
423 20250418 115000 23613009 2345 2340 2345 2340 635
424 20250418 114900 22123939 2340 2345 2345 2340 7
425 20250418 114800 22107529 2340 2340 2340 2340 8
426 20250418 114700 22088809 2340 2340 2340 2340 18
427 20250418 114600 22046689 2345 2345 2345 2345 0
428 20250418 114500 22046689 2345 2345 2345 2345 6
429 20250418 114400 22032619 2340 2340 2340 2340 0
430 20250418 114300 22032619 2340 2340 2340 2340 0
431 20250418 114200 22032619 2340 2342 2342 2340 420
432 20250418 114100 21049785 2345 2345 2345 2345 2
433 20250418 114000 21045095 2345 2345 2345 2345 0
434 20250418 113900 21045095 2345 2345 2345 2345 0
435 20250418 113800 21045095 2345 2345 2345 2345 0
436 20250418 113700 21045095 2345 2345 2345 2345 0
437 20250418 113600 21045095 2345 2345 2345 2345 0
438 20250418 113500 21045095 2345 2345 2345 2345 0
439 20250418 113400 21045095 2345 2345 2345 2345 20
440 20250418 113300 20998195 2342 2342 2342 2342 1
441 20250418 113200 20995853 2345 2345 2345 2345 1
442 20250418 113100 20993508 2342 2342 2342 2342 0
443 20250418 113000 20993508 2342 2342 2342 2342 3
444 20250418 112900 20986482 2345 2345 2345 2345 0
445 20250418 112800 20986482 2345 2345 2345 2345 0
446 20250418 112700 20986482 2345 2345 2345 2345 0
447 20250418 112600 20986482 2345 2345 2345 2345 0
448 20250418 112500 20986482 2345 2345 2345 2345 0
449 20250418 112400 20986482 2345 2345 2345 2345 0
450 20250418 112300 20986482 2345 2345 2345 2345 2
451 20250418 112200 20981792 2345 2345 2345 2345 0
452 20250418 112100 20981792 2345 2345 2345 2345 0
453 20250418 112000 20981792 2345 2345 2345 2345 0
454 20250418 111900 20981792 2345 2345 2345 2345 0
455 20250418 111800 20981792 2345 2345 2345 2345 0
456 20250418 111700 20981792 2345 2345 2345 2345 5
457 20250418 111600 20970067 2340 2340 2340 2340 0
458 20250418 111500 20970067 2340 2340 2340 2340 0
459 20250418 111400 20970067 2340 2340 2340 2340 0
460 20250418 111300 20970067 2340 2340 2340 2340 0
461 20250418 111200 20970067 2340 2340 2340 2340 0
462 20250418 111100 20970067 2340 2340 2340 2340 0
463 20250418 111000 20970067 2340 2340 2340 2340 0
464 20250418 110900 20970067 2340 2340 2340 2340 0
465 20250418 110800 20970067 2340 2340 2340 2340 0
466 20250418 110700 20970067 2340 2340 2340 2340 0
467 20250418 110600 20970067 2340 2340 2340 2340 0
468 20250418 110500 20970067 2340 2340 2340 2340 0
469 20250418 110400 20970067 2340 2340 2340 2340 0
470 20250418 110300 20970067 2340 2340 2340 2340 0
471 20250418 110200 20970067 2340 2340 2340 2340 0
472 20250418 110100 20970067 2340 2340 2340 2340 0
473 20250418 110000 20970067 2340 2340 2340 2340 0
474 20250418 105900 20970067 2340 2340 2340 2340 0
475 20250418 105800 20970067 2340 2340 2340 2340 0
476 20250418 105700 20970067 2340 2340 2340 2340 0
477 20250418 105600 20970067 2340 2340 2340 2340 0
478 20250418 105500 20970067 2340 2340 2340 2340 0
479 20250418 105400 20970067 2340 2340 2340 2340 1
480 20250418 105300 20967727 2340 2340 2340 2340 0
481 20250418 105200 20967727 2340 2340 2340 2340 0
482 20250418 105100 20967727 2340 2340 2340 2340 0
483 20250418 105000 20967727 2340 2340 2340 2340 0
484 20250418 104900 20967727 2340 2340 2340 2340 0
485 20250418 104800 20967727 2340 2340 2340 2340 0
486 20250418 104700 20967727 2340 2340 2340 2340 0
487 20250418 104600 20967727 2340 2340 2340 2340 0
488 20250418 104500 20967727 2340 2340 2340 2340 0
489 20250418 104400 20967727 2340 2340 2340 2340 0
490 20250418 104300 20967727 2340 2340 2340 2340 200
491 20250418 104200 20499727 2340 2340 2340 2340 0
492 20250418 104100 20499727 2340 2340 2340 2340 0
493 20250418 104000 20499727 2340 2340 2340 2340 0
494 20250418 103900 20499727 2340 2340 2340 2340 1
495 20250418 103800 20497387 2340 2340 2340 2340 0
496 20250418 103700 20497387 2340 2340 2340 2340 0
497 20250418 103600 20497387 2340 2340 2340 2340 0
498 20250418 103500 20497387 2340 2340 2340 2340 0
499 20250418 103400 20497387 2340 2340 2340 2340 0
500 20250418 103300 20497387 2340 2340 2340 2340 0
501 20250418 103200 20497387 2340 2340 2340 2340 0
502 20250418 103100 20497387 2340 2340 2340 2340 0
503 20250418 103000 20497387 2340 2340 2340 2340 0
504 20250418 102900 20497387 2340 2340 2340 2340 0
505 20250418 102800 20497387 2340 2340 2340 2340 0
506 20250418 102700 20497387 2340 2340 2340 2340 0
507 20250418 102600 20497387 2340 2340 2340 2340 0
508 20250418 102500 20497387 2340 2340 2340 2340 0
509 20250418 102400 20497387 2340 2340 2340 2340 0
510 20250418 102300 20497387 2340 2340 2340 2340 1
511 20250418 102200 20495047 2330 2330 2330 2330 0
512 20250418 102100 20495047 2330 2330 2330 2330 0
513 20250418 102000 20495047 2330 2330 2330 2330 0
514 20250418 101900 20495047 2330 2330 2330 2330 0
515 20250418 101800 20495047 2330 2330 2330 2330 6
516 20250418 101700 20481067 2335 2335 2335 2335 0
517 20250418 101600 20481067 2335 2335 2335 2335 0
518 20250418 101500 20481067 2335 2340 2340 2325 5003
519 20250418 101400 8823067 2350 2350 2355 2350 16
520 20250418 101300 8785458 2350 2350 2352 2350 12
521 20250418 101200 8757254 2350 2350 2350 2350 0
522 20250418 101100 8757254 2350 2350 2350 2350 5
523 20250418 101000 8745504 2350 2350 2350 2350 0
524 20250418 100900 8745504 2350 2350 2350 2350 0
525 20250418 100800 8745504 2350 2350 2350 2350 0
526 20250418 100700 8745504 2350 2350 2350 2350 0
527 20250418 100600 8745504 2350 2350 2350 2350 1
528 20250418 100500 8743154 2350 2350 2350 2350 0
529 20250418 100400 8743154 2350 2345 2350 2345 14
530 20250418 100300 8710259 2345 2345 2345 2345 0
531 20250418 100200 8710259 2345 2345 2345 2345 1
532 20250418 100100 8707914 2345 2345 2345 2345 0
533 20250418 100000 8707914 2345 2345 2345 2345 0
534 20250418 095900 8707914 2345 2345 2345 2345 0
535 20250418 095800 8707914 2345 2345 2345 2345 0
536 20250418 095700 8707914 2345 2340 2345 2340 901
537 20250418 095600 6595089 2345 2345 2350 2345 2383
538 20250418 095500 1006864 2340 2340 2340 2340 0
539 20250418 095400 1006864 2340 2340 2340 2340 0
540 20250418 095300 1006864 2340 2340 2340 2340 0
541 20250418 095200 1006864 2340 2340 2340 2340 0
542 20250418 095100 1006864 2340 2340 2340 2340 0
543 20250418 095000 1006864 2340 2340 2340 2340 0
544 20250418 094900 1006864 2340 2340 2340 2340 0
545 20250418 094800 1006864 2340 2340 2340 2340 0
546 20250418 094700 1006864 2340 2340 2340 2340 0
547 20250418 094600 1006864 2340 2340 2340 2340 0
548 20250418 094500 1006864 2340 2340 2340 2340 0
549 20250418 094400 1006864 2340 2340 2340 2340 0
550 20250418 094300 1006864 2340 2340 2340 2340 0
551 20250418 094200 1006864 2340 2340 2340 2340 0
552 20250418 094100 1006864 2340 2340 2340 2340 0
553 20250418 094000 1006864 2340 2340 2340 2340 17
554 20250418 093900 967084 2340 2340 2340 2340 150
555 20250418 093800 616084 2337 2337 2337 2337 0
556 20250418 093700 616084 2337 2337 2337 2337 1
557 20250418 093600 613747 2337 2337 2337 2337 0
558 20250418 093500 613747 2337 2337 2337 2337 0
559 20250418 093400 613747 2337 2337 2337 2337 0
560 20250418 093300 613747 2337 2337 2337 2337 0
561 20250418 093200 613747 2337 2337 2337 2337 0
562 20250418 093100 613747 2337 2337 2337 2337 1
563 20250418 093000 611410 2340 2340 2340 2340 0
564 20250418 092900 611410 2340 2340 2340 2340 0
565 20250418 092800 611410 2340 2340 2340 2340 1
566 20250418 092700 609070 2335 2335 2335 2335 0
567 20250418 092600 609070 2335 2335 2335 2335 214
568 20250418 092500 109380 2335 2335 2335 2335 0
569 20250418 092400 109380 2335 2335 2335 2335 0
570 20250418 092300 109380 2335 2335 2335 2335 0
571 20250418 092200 109380 2335 2335 2335 2335 0
572 20250418 092100 109380 2335 2335 2335 2335 0
573 20250418 092000 109380 2335 2335 2335 2335 0
574 20250418 091900 109380 2335 2335 2335 2335 0
575 20250418 091800 109380 2335 2335 2335 2335 0
576 20250418 091700 109380 2335 2335 2335 2335 0
577 20250418 091600 109380 2335 2335 2335 2335 0
578 20250418 091500 109380 2335 2335 2335 2335 0
579 20250418 091400 109380 2335 2335 2335 2335 0
580 20250418 091300 109380 2335 2335 2335 2335 0
581 20250418 091200 109380 2335 2335 2335 2335 0
582 20250418 091100 109380 2335 2335 2335 2335 9
583 20250418 091000 88365 2335 2335 2335 2335 1
584 20250418 090900 86030 2330 2335 2335 2330 6
585 20250418 090800 72040 2320 2320 2320 2320 0
586 20250418 090700 72040 2320 2320 2320 2320 0
587 20250418 090600 72040 2320 2320 2320 2320 0
588 20250418 090500 72040 2320 2320 2320 2320 0
589 20250418 090400 72040 2320 2320 2320 2320 0
590 20250418 090300 72040 2320 2335 2335 2320 31
591 20250418 090200 0 2335 2335 2335 2335 0
592 20250418 090100 0 2335 2335 2335 2335 0
593 20250418 090000 0 2335 2335 2335 2335 0

8
023000/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
20250418,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2370,35,2,1.50,37546143,16021,138.12,2335,2370,2320,3035,1635,2335,2343.54,0.83,0,-5,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,948,7.16,0.38,12,0.04,331.00,6282.00,2890,20240531,-17.99,2200,20241209,7.73,2505,-5.39,20250116,2200,7.73,20250411,2890,-17.99,20240531,2200,7.73,20241209,0.37,Y,023000,500,200 억,,332484,N,N,128,N,00,N
20250418,150334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,10,2,0.43,26380079,11284,97.28,2335,2355,2320,3035,1635,2335,2337.83,0.83,0,-14,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,938,7.08,0.37,12,0.03,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,10,2,0.43,26093329,11162,96.23,2335,2355,2320,3035,1635,2335,2337.69,0.83,0,-30,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,938,7.08,0.37,12,0.03,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,15,2,0.64,24691464,10563,91.07,2335,2355,2320,3035,1635,2335,2337.54,0.83,0,-39,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,940,7.10,0.37,12,0.03,331.00,6282.00,2890,20240531,-18.69,2200,20241209,6.82,2505,-6.19,20250116,2200,6.82,20250411,2890,-18.69,20240531,2200,6.82,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,10,2,0.43,23613009,10104,87.11,2335,2355,2320,3035,1635,2335,2337.00,0.83,0,-31,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,938,7.08,0.37,12,0.03,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,110336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,5,2,0.21,20970067,8976,77.39,2335,2355,2320,3035,1635,2335,2336.24,0.83,0,-28,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,936,7.07,0.37,12,0.02,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,100335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,10,2,0.43,8710259,3716,32.04,2335,2350,2320,3035,1635,2335,2343.99,0.83,0,21,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,938,7.08,0.37,12,0.01,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250418,090337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-15,5,-0.64,72040,31,0.27,2335,2335,2320,3035,1635,2335,2323.87,0.83,0,0,2385,2360,2345,2320,2305,2352,2312,200,700,500,1680,5,1,40000000,928,7.01,0.37,12,0.00,331.00,6282.00,2890,20240531,-19.72,2200,20241209,5.45,2505,-7.39,20250116,2200,5.45,20250411,2890,-19.72,20240531,2200,5.45,20241209,0.37,Y,023000,500,200 억,,332484,N,N,0,N,00,N
20250417,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-20,5,-0.85,27196615,11599,143.94,2365,2370,2330,3060,1650,2355,2344.98,0.83,0,10,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,934,7.05,0.37,12,0.03,331.00,6282.00,2890,20240531,-19.20,2200,20241209,6.14,2505,-6.79,20250116,2200,6.14,20250411,2890,-19.20,20240531,2200,6.14,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-15,5,-0.64,25034230,10675,132.48,2365,2370,2330,3060,1650,2355,2345.13,0.83,0,539,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,936,7.07,0.37,12,0.03,331.00,6282.00,2890,20240531,-19.03,2200,20241209,6.36,2505,-6.59,20250116,2200,6.36,20250411,2890,-19.03,20240531,2200,6.36,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,N,00,N
20250417,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,-10,5,-0.42,16713860,7115,88.30,2365,2370,2340,3060,1650,2355,2349.10,0.83,0,0,2401,2377,2361,2337,2321,2370,2330,200,705,500,1690,5,1,40000000,938,7.08,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.86,2200,20241209,6.59,2505,-6.39,20250116,2200,6.59,20250411,2890,-18.86,20240531,2200,6.59,20241209,0.39,Y,023000,500,200 억,,332474,N,N,15,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 160331 57 100.00 KOSPI 운송장비·부품 N N N N N 2370 35 2 1.50 37546143 16021 138.12 2335 2370 2320 3035 1635 2335 2343.54 0.83 0 -5 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 948 7.16 0.38 12 0.04 331.00 6282.00 2890 20240531 -17.99 2200 20241209 7.73 2505 -5.39 20250116 2200 7.73 20250411 2890 -17.99 20240531 2200 7.73 20241209 0.37 Y 023000 500 200 억 332484 N N 128 N 00 N
3 20250418 150334 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 10 2 0.43 26380079 11284 97.28 2335 2355 2320 3035 1635 2335 2337.83 0.83 0 -14 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 938 7.08 0.37 12 0.03 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
4 20250418 140337 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 10 2 0.43 26093329 11162 96.23 2335 2355 2320 3035 1635 2335 2337.69 0.83 0 -30 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 938 7.08 0.37 12 0.03 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
5 20250418 130335 57 100.00 KOSPI 운송장비·부품 N N N N N 2350 15 2 0.64 24691464 10563 91.07 2335 2355 2320 3035 1635 2335 2337.54 0.83 0 -39 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 940 7.10 0.37 12 0.03 331.00 6282.00 2890 20240531 -18.69 2200 20241209 6.82 2505 -6.19 20250116 2200 6.82 20250411 2890 -18.69 20240531 2200 6.82 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
6 20250418 120334 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 10 2 0.43 23613009 10104 87.11 2335 2355 2320 3035 1635 2335 2337.00 0.83 0 -31 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 938 7.08 0.37 12 0.03 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
7 20250418 110336 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 5 2 0.21 20970067 8976 77.39 2335 2355 2320 3035 1635 2335 2336.24 0.83 0 -28 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 936 7.07 0.37 12 0.02 331.00 6282.00 2890 20240531 -19.03 2200 20241209 6.36 2505 -6.59 20250116 2200 6.36 20250411 2890 -19.03 20240531 2200 6.36 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
8 20250418 100335 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 10 2 0.43 8710259 3716 32.04 2335 2350 2320 3035 1635 2335 2343.99 0.83 0 21 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 938 7.08 0.37 12 0.01 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
9 20250418 090337 57 100.00 KOSPI 운송장비·부품 N N N N N 2320 -15 5 -0.64 72040 31 0.27 2335 2335 2320 3035 1635 2335 2323.87 0.83 0 0 2385 2360 2345 2320 2305 2352 2312 200 700 500 1680 5 1 40000000 928 7.01 0.37 12 0.00 331.00 6282.00 2890 20240531 -19.72 2200 20241209 5.45 2505 -7.39 20250116 2200 5.45 20250411 2890 -19.72 20240531 2200 5.45 20241209 0.37 Y 023000 500 200 억 332484 N N 0 N 00 N
10 20250417 160334 57 100.00 KOSPI 운송장비·부품 N N N N N 2335 -20 5 -0.85 27196615 11599 143.94 2365 2370 2330 3060 1650 2355 2344.98 0.83 0 10 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 934 7.05 0.37 12 0.03 331.00 6282.00 2890 20240531 -19.20 2200 20241209 6.14 2505 -6.79 20250116 2200 6.14 20250411 2890 -19.20 20240531 2200 6.14 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
11 20250417 150336 57 100.00 KOSPI 운송장비·부품 N N N N N 2340 -15 5 -0.64 25034230 10675 132.48 2365 2370 2330 3060 1650 2355 2345.13 0.83 0 539 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 936 7.07 0.37 12 0.03 331.00 6282.00 2890 20240531 -19.03 2200 20241209 6.36 2505 -6.59 20250116 2200 6.36 20250411 2890 -19.03 20240531 2200 6.36 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N
12 20250417 140337 57 100.00 KOSPI 운송장비·부품 N N N N N 2345 -10 5 -0.42 16713860 7115 88.30 2365 2370 2340 3060 1650 2355 2349.10 0.83 0 0 2401 2377 2361 2337 2321 2370 2330 200 705 500 1690 5 1 40000000 938 7.08 0.37 12 0.02 331.00 6282.00 2890 20240531 -18.86 2200 20241209 6.59 2505 -6.39 20250116 2200 6.59 20250411 2890 -18.86 20240531 2200 6.59 20241209 0.39 Y 023000 500 200 억 332474 N N 15 N 00 N

1
023000/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,40000000,0,94200000000,0.00
20250415,0,40000000,0,94800000000,0.00
20250414,0,40000000,0,93600000000,0.00
20250411,0,40000000,0,93200000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 40000000 0 94200000000 0.00
3 20250415 0 40000000 0 94800000000 0.00
4 20250414 0 40000000 0 93600000000 0.00
5 20250411 0 40000000 0 93200000000 0.00