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
023410/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3310,3240,3320,3220,181455,596800194,00,0.00,N,2,70,
20250417,3240,3215,3245,3210,33071,106847567,00,0.00,N,2,25,
20250416,3215,3195,3230,3190,66074,212008600,00,0.00,N,3,0,
20250415,3215,3200,3240,3195,75797,244084049,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3310 3240 3320 3220 181455 596800194 00 0.00 N 2 70
3 20250417 3240 3215 3245 3210 33071 106847567 00 0.00 N 2 25
4 20250416 3215 3195 3230 3190 66074 212008600 00 0.00 N 3 0
5 20250415 3215 3200 3240 3195 75797 244084049 00 0.00 N 2 15

593
023410/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,596346724,3310,3310,3310,3310,7898
20250418,185000,596346724,3310,3310,3310,3310,0
20250418,184900,596346724,3310,3310,3310,3310,0
20250418,184800,596346724,3310,3310,3310,3310,0
20250418,184700,596346724,3310,3310,3310,3310,0
20250418,184600,596346724,3310,3310,3310,3310,0
20250418,184500,596346724,3310,3310,3310,3310,0
20250418,184400,596346724,3310,3310,3310,3310,0
20250418,184300,596346724,3310,3310,3310,3310,0
20250418,184200,596346724,3310,3310,3310,3310,0
20250418,184100,596346724,3310,3310,3310,3310,0
20250418,184000,596346724,3310,3310,3310,3310,0
20250418,183900,596346724,3310,3310,3310,3310,0
20250418,183800,596346724,3310,3310,3310,3310,0
20250418,183700,596346724,3310,3310,3310,3310,0
20250418,183600,596346724,3310,3310,3310,3310,0
20250418,183500,596346724,3310,3310,3310,3310,0
20250418,183400,596346724,3310,3310,3310,3310,0
20250418,183300,596346724,3310,3310,3310,3310,0
20250418,183200,596346724,3310,3310,3310,3310,0
20250418,183100,596346724,3310,3310,3310,3310,0
20250418,183000,596346724,3310,3310,3310,3310,0
20250418,182900,596346724,3310,3310,3310,3310,0
20250418,182800,596346724,3310,3310,3310,3310,0
20250418,182700,596346724,3310,3310,3310,3310,0
20250418,182600,596346724,3310,3310,3310,3310,0
20250418,182500,596346724,3310,3310,3310,3310,0
20250418,182400,596346724,3310,3310,3310,3310,0
20250418,182300,596346724,3310,3310,3310,3310,0
20250418,182200,596346724,3310,3310,3310,3310,0
20250418,182100,596346724,3310,3310,3310,3310,7898
20250418,182000,596346724,3310,3310,3310,3310,0
20250418,181900,596346724,3310,3310,3310,3310,0
20250418,181800,596346724,3310,3310,3310,3310,0
20250418,181700,596346724,3310,3310,3310,3310,0
20250418,181600,596346724,3310,3310,3310,3310,0
20250418,181500,596346724,3310,3310,3310,3310,0
20250418,181400,596346724,3310,3310,3310,3310,0
20250418,181300,596346724,3310,3310,3310,3310,0
20250418,181200,596346724,3310,3310,3310,3310,0
20250418,181100,596346724,3310,3310,3310,3310,0
20250418,181000,596346724,3310,3310,3310,3310,0
20250418,180900,596346724,3310,3310,3310,3310,0
20250418,180800,596346724,3310,3310,3310,3310,0
20250418,180700,596346724,3310,3310,3310,3310,0
20250418,180600,596346724,3310,3310,3310,3310,0
20250418,180500,596346724,3310,3310,3310,3310,0
20250418,180400,596346724,3310,3310,3310,3310,0
20250418,180300,596346724,3310,3310,3310,3310,0
20250418,180200,596346724,3310,3310,3310,3310,0
20250418,180100,596346724,3310,3310,3310,3310,0
20250418,180000,596346724,3310,3310,3310,3310,0
20250418,175900,596346724,3310,3310,3310,3310,0
20250418,175800,596346724,3310,3310,3310,3310,0
20250418,175700,596346724,3310,3310,3310,3310,0
20250418,175600,596346724,3310,3310,3310,3310,0
20250418,175500,596346724,3310,3310,3310,3310,0
20250418,175400,596346724,3310,3310,3310,3310,0
20250418,175300,596346724,3310,3310,3310,3310,0
20250418,175200,596346724,3310,3310,3310,3310,0
20250418,175100,596346724,3310,3310,3310,3310,7898
20250418,175000,596346724,3310,3310,3310,3310,0
20250418,174900,596346724,3310,3310,3310,3310,0
20250418,174800,596346724,3310,3310,3310,3310,0
20250418,174700,596346724,3310,3310,3310,3310,0
20250418,174600,596346724,3310,3310,3310,3310,0
20250418,174500,596346724,3310,3310,3310,3310,0
20250418,174400,596346724,3310,3310,3310,3310,0
20250418,174300,596346724,3310,3310,3310,3310,0
20250418,174200,596346724,3310,3310,3310,3310,0
20250418,174100,596346724,3310,3310,3310,3310,0
20250418,174000,596346724,3310,3310,3310,3310,0
20250418,173900,596346724,3310,3310,3310,3310,0
20250418,173800,596346724,3310,3310,3310,3310,0
20250418,173700,596346724,3310,3310,3310,3310,0
20250418,173600,596346724,3310,3310,3310,3310,0
20250418,173500,596346724,3310,3310,3310,3310,0
20250418,173400,596346724,3310,3310,3310,3310,0
20250418,173300,596346724,3310,3310,3310,3310,0
20250418,173200,596346724,3310,3310,3310,3310,0
20250418,173100,596346724,3310,3310,3310,3310,0
20250418,173000,596346724,3310,3310,3310,3310,0
20250418,172900,596346724,3310,3310,3310,3310,0
20250418,172800,596346724,3310,3310,3310,3310,0
20250418,172700,596346724,3310,3310,3310,3310,0
20250418,172600,596346724,3310,3310,3310,3310,0
20250418,172500,596346724,3310,3310,3310,3310,0
20250418,172400,596346724,3310,3310,3310,3310,0
20250418,172300,596346724,3310,3310,3310,3310,0
20250418,172200,596346724,3310,3310,3310,3310,0
20250418,172100,596346724,3310,3310,3310,3310,7898
20250418,172000,596346724,3310,3310,3310,3310,0
20250418,171900,596346724,3310,3310,3310,3310,0
20250418,171800,596346724,3310,3310,3310,3310,0
20250418,171700,596346724,3310,3310,3310,3310,0
20250418,171600,596346724,3310,3310,3310,3310,0
20250418,171500,596346724,3310,3310,3310,3310,0
20250418,171400,596346724,3310,3310,3310,3310,0
20250418,171300,596346724,3310,3310,3310,3310,0
20250418,171200,596346724,3310,3310,3310,3310,0
20250418,171100,596346724,3310,3310,3310,3310,0
20250418,171000,596346724,3310,3310,3310,3310,0
20250418,170900,596346724,3310,3310,3310,3310,0
20250418,170800,596346724,3310,3310,3310,3310,0
20250418,170700,596346724,3310,3310,3310,3310,0
20250418,170600,596346724,3310,3310,3310,3310,0
20250418,170500,596346724,3310,3310,3310,3310,0
20250418,170400,596346724,3310,3310,3310,3310,0
20250418,170300,596346724,3310,3310,3310,3310,0
20250418,170200,596346724,3310,3310,3310,3310,0
20250418,170100,596346724,3310,3310,3310,3310,0
20250418,170000,596346724,3310,3310,3310,3310,0
20250418,165900,596346724,3310,3310,3310,3310,0
20250418,165800,596346724,3310,3310,3310,3310,0
20250418,165700,596346724,3310,3310,3310,3310,0
20250418,165600,596346724,3310,3310,3310,3310,0
20250418,165500,596346724,3310,3310,3310,3310,0
20250418,165400,596346724,3310,3310,3310,3310,0
20250418,165300,596346724,3310,3310,3310,3310,0
20250418,165200,596346724,3310,3310,3310,3310,0
20250418,165100,596346724,3310,3310,3310,3310,7898
20250418,165000,596346724,3310,3310,3310,3310,0
20250418,164900,596346724,3310,3310,3310,3310,0
20250418,164800,596346724,3310,3310,3310,3310,0
20250418,164700,596346724,3310,3310,3310,3310,0
20250418,164600,596346724,3310,3310,3310,3310,0
20250418,164500,596346724,3310,3310,3310,3310,0
20250418,164400,596346724,3310,3310,3310,3310,0
20250418,164300,596346724,3310,3310,3310,3310,0
20250418,164200,596346724,3310,3310,3310,3310,0
20250418,164100,596346724,3310,3310,3310,3310,0
20250418,164000,596346724,3310,3310,3310,3310,0
20250418,163900,596346724,3310,3310,3310,3310,0
20250418,163800,596346724,3310,3310,3310,3310,0
20250418,163700,596346724,3310,3310,3310,3310,0
20250418,163600,596346724,3310,3310,3310,3310,0
20250418,163500,596346724,3310,3310,3310,3310,0
20250418,163400,596346724,3310,3310,3310,3310,0
20250418,163300,596346724,3310,3310,3310,3310,0
20250418,163200,596346724,3310,3310,3310,3310,0
20250418,163100,596346724,3310,3310,3310,3310,0
20250418,163000,596346724,3310,3310,3310,3310,0
20250418,162900,596346724,3310,3310,3310,3310,0
20250418,162800,596346724,3310,3310,3310,3310,0
20250418,162700,596346724,3310,3310,3310,3310,0
20250418,162600,596346724,3310,3310,3310,3310,0
20250418,162500,596346724,3310,3310,3310,3310,0
20250418,162400,596346724,3310,3310,3310,3310,0
20250418,162300,596346724,3310,3310,3310,3310,0
20250418,162200,596346724,3310,3310,3310,3310,0
20250418,162100,596346724,3310,3310,3310,3310,7898
20250418,162000,596346724,3310,3310,3310,3310,0
20250418,161900,596346724,3310,3310,3310,3310,0
20250418,161800,596346724,3310,3310,3310,3310,0
20250418,161700,596346724,3310,3310,3310,3310,0
20250418,161600,596346724,3310,3310,3310,3310,0
20250418,161500,596346724,3310,3310,3310,3310,0
20250418,161400,596346724,3310,3310,3310,3310,0
20250418,161300,596346724,3310,3310,3310,3310,0
20250418,161200,596346724,3310,3310,3310,3310,0
20250418,161100,596346724,3310,3310,3310,3310,0
20250418,161000,596346724,3310,3310,3310,3310,0
20250418,160900,596346724,3310,3310,3310,3310,0
20250418,160800,596346724,3310,3310,3310,3310,0
20250418,160700,596346724,3310,3310,3310,3310,0
20250418,160600,596346724,3310,3310,3310,3310,0
20250418,160500,596346724,3310,3310,3310,3310,0
20250418,160400,596346724,3310,3310,3310,3310,0
20250418,160300,596346724,3310,3310,3310,3310,0
20250418,160200,596346724,3310,3310,3310,3310,0
20250418,160100,596346724,3310,3310,3310,3310,0
20250418,160000,596346724,3310,3310,3310,3310,0
20250418,155900,596346724,3310,3310,3310,3310,0
20250418,155800,596346724,3310,3310,3310,3310,0
20250418,155700,596346724,3310,3310,3310,3310,0
20250418,155600,596346724,3310,3310,3310,3310,0
20250418,155500,596346724,3310,3310,3310,3310,0
20250418,155400,596346724,3310,3310,3310,3310,0
20250418,155300,596346724,3310,3310,3310,3310,0
20250418,155200,596346724,3310,3310,3310,3310,0
20250418,155100,596346724,3310,3310,3310,3310,7898
20250418,155000,596346724,3310,3310,3310,3310,0
20250418,154900,596346724,3310,3310,3310,3310,0
20250418,154800,596346724,3310,3310,3310,3310,0
20250418,154700,596346724,3310,3310,3310,3310,0
20250418,154600,596346724,3310,3310,3310,3310,0
20250418,154500,596346724,3310,3310,3310,3310,0
20250418,154400,596346724,3310,3310,3310,3310,0
20250418,154300,596346724,3310,3310,3310,3310,0
20250418,154200,596346724,3310,3310,3310,3310,0
20250418,154100,596346724,3310,3310,3310,3310,0
20250418,154000,596346724,3310,3310,3310,3310,0
20250418,153900,596346724,3310,3310,3310,3310,0
20250418,153800,596346724,3310,3310,3310,3310,0
20250418,153700,596346724,3310,3310,3310,3310,0
20250418,153600,596346724,3310,3310,3310,3310,0
20250418,153500,596346724,3310,3310,3310,3310,0
20250418,153400,596346724,3310,3310,3310,3310,0
20250418,153300,596346724,3310,3310,3310,3310,0
20250418,153200,596346724,3310,3310,3310,3310,0
20250418,153100,596346724,3310,3310,3310,3310,0
20250418,153000,596346724,3310,3310,3310,3310,7898
20250418,152900,570204344,3285,3285,3285,3285,0
20250418,152800,570204344,3285,3285,3285,3285,0
20250418,152700,570204344,3285,3285,3285,3285,0
20250418,152600,570204344,3285,3285,3285,3285,0
20250418,152500,570204344,3285,3285,3285,3285,0
20250418,152400,570204344,3285,3285,3285,3285,0
20250418,152300,570204344,3285,3285,3285,3285,0
20250418,152200,570204344,3285,3285,3285,3285,0
20250418,152100,570204344,3285,3285,3285,3285,0
20250418,152000,570204344,3285,3285,3285,3285,0
20250418,151900,570204344,3285,3285,3290,3285,259
20250418,151800,569353339,3285,3285,3285,3285,0
20250418,151700,569353339,3285,3285,3285,3285,100
20250418,151600,569024839,3285,3290,3290,3285,196
20250418,151500,568380964,3290,3290,3290,3290,0
20250418,151400,568380964,3290,3287,3290,3287,1343
20250418,151300,563965794,3285,3285,3285,3285,245
20250418,151200,563160969,3285,3285,3285,3285,20
20250418,151100,563095269,3290,3290,3290,3290,1
20250418,151000,563091979,3285,3285,3285,3285,100
20250418,150900,562763479,3290,3290,3290,3290,0
20250418,150800,562763479,3290,3290,3290,3290,0
20250418,150700,562763479,3290,3285,3290,3285,2
20250418,150600,562756904,3290,3290,3290,3290,1
20250418,150500,562753614,3285,3290,3290,3285,68
20250418,150400,562529954,3290,3290,3290,3290,1
20250418,150300,562526664,3285,3285,3285,3285,13
20250418,150200,562483959,3290,3290,3290,3290,1
20250418,150100,562480669,3285,3285,3285,3285,18
20250418,150000,562421539,3290,3290,3290,3290,0
20250418,145900,562421539,3290,3290,3290,3290,305
20250418,145800,561418089,3290,3295,3295,3290,375
20250418,145700,560183739,3295,3295,3295,3295,0
20250418,145600,560183739,3295,3295,3295,3295,10
20250418,145500,560150789,3295,3295,3295,3295,0
20250418,145400,560150789,3295,3295,3295,3295,0
20250418,145300,560150789,3295,3295,3295,3295,0
20250418,145200,560150789,3295,3295,3295,3295,0
20250418,145100,560150789,3295,3295,3295,3295,0
20250418,145000,560150789,3295,3295,3295,3295,0
20250418,144900,560150789,3295,3295,3295,3295,2
20250418,144800,560144199,3295,3295,3295,3295,0
20250418,144700,560144199,3295,3292,3295,3290,93
20250418,144600,559838194,3295,3295,3295,3295,0
20250418,144500,559838194,3295,3295,3295,3295,0
20250418,144400,559838194,3295,3290,3295,3290,476
20250418,144300,558272149,3290,3290,3290,3290,0
20250418,144200,558272149,3290,3290,3290,3290,10
20250418,144100,558239249,3285,3285,3285,3285,0
20250418,144000,558239249,3285,3285,3285,3285,0
20250418,143900,558239249,3285,3290,3290,3285,61
20250418,143800,558038614,3290,3290,3290,3290,0
20250418,143700,558038614,3290,3285,3290,3285,34
20250418,143600,557926849,3290,3290,3290,3290,56
20250418,143500,557742609,3295,3295,3295,3295,0
20250418,143400,557742609,3295,3295,3295,3295,4
20250418,143300,557729429,3295,3295,3295,3295,0
20250418,143200,557729429,3295,3295,3295,3280,1760
20250418,143100,551948319,3295,3295,3295,3295,140
20250418,143000,551487019,3295,3295,3295,3295,0
20250418,142900,551487019,3295,3295,3295,3295,3
20250418,142800,551477134,3295,3295,3295,3295,0
20250418,142700,551477134,3295,3295,3295,3295,0
20250418,142600,551477134,3295,3295,3295,3295,2022
20250418,142500,544814644,3295,3300,3300,3295,196
20250418,142400,544168819,3295,3297,3297,3295,7
20250418,142300,544145752,3295,3295,3295,3295,0
20250418,142200,544145752,3295,3295,3295,3295,0
20250418,142100,544145752,3295,3295,3295,3295,0
20250418,142000,544145752,3295,3295,3295,3295,0
20250418,141900,544145752,3295,3295,3295,3295,0
20250418,141800,544145752,3295,3295,3295,3295,0
20250418,141700,544145752,3295,3295,3300,3295,70
20250418,141600,543914852,3295,3295,3295,3295,8
20250418,141500,543888492,3295,3295,3295,3295,1
20250418,141400,543885197,3295,3295,3295,3295,149
20250418,141300,543394242,3300,3300,3300,3300,0
20250418,141200,543394242,3300,3300,3300,3300,0
20250418,141100,543394242,3300,3300,3300,3300,0
20250418,141000,543394242,3300,3300,3305,3300,148
20250418,140900,542905832,3300,3300,3300,3300,15
20250418,140800,542856332,3300,3300,3305,3295,130
20250418,140700,542427447,3300,3300,3300,3300,80
20250418,140600,542163447,3295,3295,3295,3295,215
20250418,140500,541455022,3300,3300,3300,3300,0
20250418,140400,541455022,3300,3300,3300,3300,2
20250418,140300,541448422,3295,3300,3300,3295,59
20250418,140200,541253727,3305,3305,3305,3305,1
20250418,140100,541250422,3305,3305,3305,3305,20
20250418,140000,541184322,3305,3305,3305,3305,0
20250418,135900,541184322,3305,3305,3305,3305,0
20250418,135800,541184322,3305,3300,3305,3300,339
20250418,135700,540065612,3300,3300,3300,3300,3
20250418,135600,540055712,3300,3300,3300,3300,6
20250418,135500,540035912,3295,3295,3295,3295,0
20250418,135400,540035912,3295,3295,3295,3295,0
20250418,135300,540035912,3295,3295,3295,3295,0
20250418,135200,540035912,3295,3295,3295,3295,0
20250418,135100,540035912,3295,3295,3295,3295,0
20250418,135000,540035912,3295,3295,3295,3295,0
20250418,134900,540035912,3295,3300,3300,3295,2
20250418,134800,540029317,3300,3300,3300,3300,20
20250418,134700,539963317,3300,3300,3300,3300,1400
20250418,134600,535343317,3300,3300,3300,3300,242
20250418,134500,534544717,3295,3295,3295,3295,0
20250418,134400,534544717,3295,3300,3300,3295,407
20250418,134300,533203617,3295,3295,3295,3295,27
20250418,134200,533114652,3295,3295,3295,3295,10
20250418,134100,533081702,3290,3290,3290,3290,74
20250418,134000,532838242,3290,3290,3290,3290,0
20250418,133900,532838242,3290,3290,3290,3290,298
20250418,133800,531857822,3290,3290,3290,3290,5
20250418,133700,531841372,3295,3300,3300,3295,233
20250418,133600,531072977,3305,3305,3305,3305,0
20250418,133500,531072977,3305,3305,3305,3305,1
20250418,133400,531069672,3300,3300,3300,3300,0
20250418,133300,531069672,3300,3300,3300,3300,4
20250418,133200,531056472,3300,3300,3300,3300,0
20250418,133100,531056472,3300,3300,3300,3300,0
20250418,133000,531056472,3300,3300,3300,3300,4
20250418,132900,531043272,3300,3300,3300,3300,213
20250418,132800,530340372,3300,3300,3300,3300,502
20250418,132700,528683772,3300,3300,3300,3300,2
20250418,132600,528677172,3300,3300,3300,3300,77
20250418,132500,528423072,3300,3295,3300,3295,1775
20250418,132400,522574057,3295,3295,3295,3295,0
20250418,132300,522574057,3295,3295,3295,3295,0
20250418,132200,522574057,3295,3295,3295,3295,0
20250418,132100,522574057,3295,3295,3295,3295,50
20250418,132000,522409307,3295,3295,3295,3295,0
20250418,131900,522409307,3295,3295,3295,3295,0
20250418,131800,522409307,3295,3295,3295,3295,30
20250418,131700,522310457,3295,3295,3295,3295,30
20250418,131600,522211607,3295,3295,3295,3295,94
20250418,131500,521901877,3295,3295,3295,3295,4
20250418,131400,521888697,3295,3295,3295,3295,0
20250418,131300,521888697,3295,3295,3295,3295,35
20250418,131200,521773372,3295,3295,3295,3295,0
20250418,131100,521773372,3295,3295,3295,3295,12
20250418,131000,521733832,3295,3295,3295,3295,30
20250418,130900,521634982,3295,3295,3295,3295,2
20250418,130800,521628392,3295,3295,3295,3295,1
20250418,130700,521625097,3295,3295,3295,3295,0
20250418,130600,521625097,3295,3295,3295,3295,30
20250418,130500,521526247,3300,3285,3300,3285,37
20250418,130400,521404312,3300,3285,3300,3285,401
20250418,130300,520087012,3285,3285,3285,3285,18
20250418,130200,520027882,3285,3297,3297,3285,3575
20250418,130100,508278993,3305,3305,3305,3305,0
20250418,130000,508278993,3305,3300,3305,3300,3
20250418,125900,508269083,3300,3290,3300,3290,2601
20250418,125800,499711783,3295,3300,3305,3295,3501
20250418,125700,488173478,3300,3300,3300,3300,0
20250418,125600,488173478,3300,3300,3300,3300,5
20250418,125500,488156978,3305,3305,3305,3305,10
20250418,125400,488123928,3300,3300,3300,3300,1000
20250418,125300,484823928,3305,3305,3305,3305,69
20250418,125200,484595883,3305,3305,3305,3305,0
20250418,125100,484595883,3305,3305,3305,3305,0
20250418,125000,484595883,3305,3305,3305,3305,20
20250418,124900,484529783,3310,3310,3310,3310,0
20250418,124800,484529783,3310,3310,3310,3310,2
20250418,124700,484523163,3310,3310,3310,3310,3
20250418,124600,484513233,3300,3300,3300,3300,0
20250418,124500,484513233,3300,3300,3300,3300,0
20250418,124400,484513233,3300,3310,3310,3300,3090
20250418,124300,474315333,3305,3305,3305,3300,2275
20250418,124200,466797458,3310,3310,3310,3310,186
20250418,124100,466181798,3305,3307,3307,3305,101
20250418,124000,465847991,3305,3305,3305,3305,1
20250418,123900,465844686,3305,3305,3305,3305,40
20250418,123800,465712486,3305,3305,3305,3305,20
20250418,123700,465646386,3310,3310,3310,3310,199
20250418,123600,464987696,3310,3310,3310,3310,0
20250418,123500,464987696,3310,3310,3310,3310,0
20250418,123400,464987696,3310,3300,3310,3300,708
20250418,123300,462647766,3300,3300,3300,3300,0
20250418,123200,462647766,3300,3300,3300,3300,100
20250418,123100,462317766,3300,3300,3300,3300,205
20250418,123000,461641266,3305,3295,3305,3295,17
20250418,122900,461585231,3295,3310,3310,3295,2004
20250418,122800,454970691,3310,3310,3310,3310,1
20250418,122700,454967381,3310,3310,3310,3310,0
20250418,122600,454967381,3310,3310,3310,3310,0
20250418,122500,454967381,3310,3305,3310,3305,1413
20250418,122400,450297401,3305,3305,3310,3305,56
20250418,122300,450112316,3300,3300,3300,3300,0
20250418,122200,450112316,3300,3305,3305,3300,1820
20250418,122100,444103281,3305,3305,3305,3305,340
20250418,122000,442979581,3305,3310,3310,3305,1782
20250418,121900,437081411,3305,3305,3305,3305,111
20250418,121800,436714556,3305,3305,3305,3305,0
20250418,121700,436714556,3305,3305,3305,3305,148
20250418,121600,436225416,3305,3305,3305,3305,101
20250418,121500,435891611,3305,3305,3305,3305,0
20250418,121400,435891611,3305,3305,3305,3305,0
20250418,121300,435891611,3305,3305,3305,3305,100
20250418,121200,435561111,3305,3305,3305,3305,0
20250418,121100,435561111,3305,3305,3305,3305,0
20250418,121000,435561111,3305,3305,3305,3305,99
20250418,120900,435233916,3305,3305,3305,3305,0
20250418,120800,435233916,3305,3305,3305,3305,0
20250418,120700,435233916,3305,3305,3310,3305,319
20250418,120600,434179306,3305,3305,3310,3305,85
20250418,120500,433897981,3310,3310,3310,3310,350
20250418,120400,432739481,3305,3305,3305,3305,0
20250418,120300,432739481,3305,3305,3310,3305,208
20250418,120200,432052031,3310,3310,3310,3310,4
20250418,120100,432038791,3310,3310,3310,3310,0
20250418,120000,432038791,3310,3307,3310,3307,171
20250418,115900,431473231,3310,3310,3310,3310,0
20250418,115800,431473231,3310,3305,3310,3305,6
20250418,115700,431453391,3310,3305,3310,3290,23621
20250418,115600,353595521,3305,3310,3310,3305,11
20250418,115500,353559156,3310,3310,3310,3310,4000
20250418,115400,340319156,3315,3315,3315,3310,282
20250418,115300,339384406,3315,3320,3320,3315,163
20250418,115200,338844056,3315,3315,3315,3310,1860
20250418,115100,332679156,3310,3310,3310,3310,17
20250418,115000,332622886,3310,3305,3310,3305,820
20250418,114900,329908706,3305,3310,3310,3305,3478
20250418,114800,318413406,3310,3310,3310,3310,927
20250418,114700,315345036,3310,3305,3315,3305,1081
20250418,114600,311765956,3310,3315,3315,3310,37
20250418,114500,311643476,3310,3310,3315,3305,5560
20250418,114400,293236521,3305,3305,3305,3305,95
20250418,114300,292922546,3305,3305,3305,3305,908
20250418,114200,289921606,3310,3305,3310,3300,901
20250418,114100,286943566,3300,3310,3310,3300,194
20250418,114000,286302431,3305,3305,3310,3300,27
20250418,113900,286213161,3300,3300,3310,3300,2063
20250418,113800,279393496,3305,3295,3305,3295,305
20250418,113700,278388511,3300,3295,3300,3285,2175
20250418,113600,271221611,3300,3300,3300,3300,0
20250418,113500,271221611,3300,3300,3300,3300,298
20250418,113400,270238211,3300,3295,3305,3295,2915
20250418,113300,260618401,3295,3295,3295,3295,16
20250418,113200,260565681,3295,3290,3300,3290,1732
20250418,113100,254857811,3290,3290,3290,3290,1003
20250418,113000,251557941,3290,3290,3290,3290,0
20250418,112900,251557941,3290,3290,3290,3290,43
20250418,112800,251416471,3290,3290,3290,3290,302
20250418,112700,250422891,3295,3290,3295,3290,1705
20250418,112600,244805091,3295,3295,3295,3295,1008
20250418,112500,241483731,3290,3295,3295,3290,568
20250418,112400,239612201,3295,3295,3295,3295,985
20250418,112300,236366626,3295,3295,3295,3290,349
20250418,112200,235216746,3290,3290,3290,3290,0
20250418,112100,235216746,3290,3290,3290,3290,1
20250418,112000,235213456,3290,3290,3290,3290,0
20250418,111900,235213456,3290,3290,3295,3290,36
20250418,111800,235095011,3295,3295,3295,3295,0
20250418,111700,235095011,3295,3285,3295,3285,322
20250418,111600,234034186,3295,3290,3295,3290,5796
20250418,111500,214964456,3290,3285,3290,3285,2710
20250418,111400,206050056,3290,3290,3290,3290,2000
20250418,111300,199470056,3295,3290,3295,3290,1446
20250418,111200,194709596,3290,3285,3290,3285,4225
20250418,111100,180815346,3285,3285,3285,3285,0
20250418,111000,180815346,3285,3285,3285,3285,2233
20250418,110900,173479941,3285,3285,3285,3285,4
20250418,110800,173466801,3280,3285,3285,3280,297
20250418,110700,172491216,3285,3282,3290,3282,330
20250418,110600,171405612,3290,3290,3290,3290,528
20250418,110500,169668492,3290,3280,3290,3280,6855
20250418,110400,147161252,3280,3280,3280,3280,0
20250418,110300,147161252,3280,3275,3280,3275,120
20250418,110200,146767897,3275,3275,3275,3275,2
20250418,110100,146761347,3275,3275,3275,3275,0
20250418,110000,146761347,3275,3280,3280,3275,980
20250418,105900,143551765,3280,3280,3280,3280,23
20250418,105800,143476325,3280,3280,3280,3280,97
20250418,105700,143158165,3280,3280,3280,3280,1338
20250418,105600,138769525,3280,3280,3290,3280,2266
20250418,105500,131329040,3280,3275,3285,3275,3058
20250418,105400,121298370,3275,3275,3280,3275,22
20250418,105300,121226290,3275,3275,3280,3275,216
20250418,105200,120517890,3280,3280,3280,3275,722
20250418,105100,118149750,3280,3275,3280,3275,4544
20250418,105000,103252855,3265,3265,3275,3260,4565
20250418,104900,88331610,3265,3260,3265,3260,1869
20250418,104800,82229425,3265,3265,3265,3265,0
20250418,104700,82229425,3265,3265,3265,3265,66
20250418,104600,82013935,3265,3265,3265,3265,4
20250418,104500,82000875,3265,3260,3265,3260,313
20250418,104400,80979030,3260,3260,3260,3260,5
20250418,104300,80962730,3260,3260,3260,3260,0
20250418,104200,80962730,3260,3260,3260,3260,100
20250418,104100,80636730,3265,3265,3265,3265,30
20250418,104000,80538780,3265,3260,3270,3260,3082
20250418,103900,70476415,3265,3260,3265,3260,1540
20250418,103800,65455885,3255,3260,3260,3255,517
20250418,103700,63770530,3265,3265,3265,3265,2
20250418,103600,63764000,3265,3260,3265,3260,3595
20250418,103500,52044120,3255,3260,3260,3250,560
20250418,103400,50223765,3255,3255,3255,3255,100
20250418,103300,49898265,3260,3255,3260,3255,50
20250418,103200,49735485,3260,3260,3260,3260,178
20250418,103100,49155205,3255,3255,3255,3255,1
20250418,103000,49151950,3250,3260,3260,3250,34
20250418,102900,49041430,3255,3250,3255,3250,1066
20250418,102800,45571650,3255,3255,3255,3255,0
20250418,102700,45571650,3255,3255,3255,3255,1020
20250418,102600,42251550,3255,3255,3255,3255,11
20250418,102500,42215745,3255,3255,3255,3255,0
20250418,102400,42215745,3255,3255,3255,3255,0
20250418,102300,42215745,3255,3255,3255,3255,0
20250418,102200,42215745,3255,3255,3255,3255,0
20250418,102100,42215745,3255,3255,3255,3255,0
20250418,102000,42215745,3255,3255,3255,3255,0
20250418,101900,42215745,3255,3255,3255,3255,0
20250418,101800,42215745,3255,3255,3255,3255,0
20250418,101700,42215745,3255,3255,3255,3255,8
20250418,101600,42189705,3255,3255,3255,3255,110
20250418,101500,41831655,3255,3255,3255,3255,0
20250418,101400,41831655,3255,3255,3255,3255,1
20250418,101300,41828400,3255,3255,3255,3255,0
20250418,101200,41828400,3255,3255,3255,3255,0
20250418,101100,41828400,3255,3255,3255,3255,21
20250418,101000,41760045,3255,3255,3255,3255,0
20250418,100900,41760045,3255,3255,3255,3255,0
20250418,100800,41760045,3255,3255,3255,3255,0
20250418,100700,41760045,3255,3255,3255,3255,0
20250418,100600,41760045,3255,3255,3255,3250,185
20250418,100500,41158755,3255,3255,3255,3255,0
20250418,100400,41158755,3255,3255,3255,3255,1
20250418,100300,41155500,3255,3255,3255,3255,0
20250418,100200,41155500,3255,3255,3255,3255,1
20250418,100100,41152245,3255,3255,3255,3255,0
20250418,100000,41152245,3255,3250,3255,3250,431
20250418,095900,39751415,3255,3255,3255,3255,5
20250418,095800,39735140,3255,3255,3255,3255,0
20250418,095700,39735140,3255,3255,3255,3255,0
20250418,095600,39735140,3255,3250,3255,3250,106
20250418,095500,39390610,3250,3250,3250,3250,0
20250418,095400,39390610,3250,3255,3260,3250,2363
20250418,095300,31698650,3255,3255,3255,3255,0
20250418,095200,31698650,3255,3255,3255,3250,24
20250418,095100,31620580,3250,3250,3250,3250,0
20250418,095000,31620580,3250,3255,3255,3250,34
20250418,094900,31510070,3255,3255,3255,3255,12
20250418,094800,31471010,3255,3255,3255,3255,0
20250418,094700,31471010,3255,3255,3255,3255,1
20250418,094600,31467755,3255,3255,3255,3255,3
20250418,094500,31457990,3250,3255,3255,3250,28
20250418,094400,31366950,3255,3255,3255,3255,14
20250418,094300,31321380,3255,3250,3255,3250,1065
20250418,094200,27859960,3245,3245,3245,3245,0
20250418,094100,27859960,3245,3255,3255,3245,285
20250418,094000,26934770,3255,3255,3255,3255,0
20250418,093900,26934770,3255,3255,3255,3255,439
20250418,093800,25505825,3250,3250,3255,3250,287
20250418,093700,24573020,3250,3250,3250,3250,1049
20250418,093600,21163770,3250,3250,3250,3250,5
20250418,093500,21147520,3250,3250,3250,3250,1039
20250418,093400,17770770,3245,3245,3245,3245,8
20250418,093300,17744810,3250,3250,3255,3250,1122
20250418,093200,14098120,3250,3245,3250,3245,299
20250418,093100,13127815,3245,3245,3245,3245,2
20250418,093000,13121325,3240,3240,3240,3240,41
20250418,092900,12988485,3240,3240,3240,3240,0
20250418,092800,12988485,3240,3240,3240,3240,0
20250418,092700,12988485,3240,3240,3240,3240,0
20250418,092600,12988485,3240,3240,3240,3240,0
20250418,092500,12988485,3240,3240,3240,3240,50
20250418,092400,12826485,3240,3240,3240,3240,1
20250418,092300,12823245,3240,3240,3240,3240,1
20250418,092200,12820005,3240,3235,3240,3235,103
20250418,092100,12486750,3240,3240,3240,3240,0
20250418,092000,12486750,3240,3240,3240,3240,0
20250418,091900,12486750,3240,3245,3245,3240,111
20250418,091800,12126645,3245,3240,3245,3240,299
20250418,091700,11156900,3240,3240,3240,3240,31
20250418,091600,11056460,3240,3240,3240,3240,97
20250418,091500,10742180,3245,3245,3245,3245,201
20250418,091400,10089935,3240,3240,3240,3240,32
20250418,091300,9986255,3245,3245,3245,3245,7
20250418,091200,9963540,3240,3240,3240,3240,283
20250418,091100,9046620,3240,3235,3240,3235,37
20250418,091000,8926920,3235,3230,3235,3230,287
20250418,090900,7999905,3225,3225,3225,3220,252
20250418,090800,7188270,3225,3225,3225,3225,80
20250418,090700,6930270,3225,3225,3225,3225,0
20250418,090600,6930270,3225,3235,3240,3225,372
20250418,090500,5727645,3240,3235,3240,3235,40
20250418,090400,5598050,3240,3240,3240,3240,301
20250418,090300,4622810,3235,3230,3235,3230,1349
20250418,090200,265440,3230,3230,3230,3230,1
20250418,090100,262210,3230,3235,3235,3230,24
20250418,090000,184680,3240,3240,3240,3240,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 596346724 3310 3310 3310 3310 7898
3 20250418 185000 596346724 3310 3310 3310 3310 0
4 20250418 184900 596346724 3310 3310 3310 3310 0
5 20250418 184800 596346724 3310 3310 3310 3310 0
6 20250418 184700 596346724 3310 3310 3310 3310 0
7 20250418 184600 596346724 3310 3310 3310 3310 0
8 20250418 184500 596346724 3310 3310 3310 3310 0
9 20250418 184400 596346724 3310 3310 3310 3310 0
10 20250418 184300 596346724 3310 3310 3310 3310 0
11 20250418 184200 596346724 3310 3310 3310 3310 0
12 20250418 184100 596346724 3310 3310 3310 3310 0
13 20250418 184000 596346724 3310 3310 3310 3310 0
14 20250418 183900 596346724 3310 3310 3310 3310 0
15 20250418 183800 596346724 3310 3310 3310 3310 0
16 20250418 183700 596346724 3310 3310 3310 3310 0
17 20250418 183600 596346724 3310 3310 3310 3310 0
18 20250418 183500 596346724 3310 3310 3310 3310 0
19 20250418 183400 596346724 3310 3310 3310 3310 0
20 20250418 183300 596346724 3310 3310 3310 3310 0
21 20250418 183200 596346724 3310 3310 3310 3310 0
22 20250418 183100 596346724 3310 3310 3310 3310 0
23 20250418 183000 596346724 3310 3310 3310 3310 0
24 20250418 182900 596346724 3310 3310 3310 3310 0
25 20250418 182800 596346724 3310 3310 3310 3310 0
26 20250418 182700 596346724 3310 3310 3310 3310 0
27 20250418 182600 596346724 3310 3310 3310 3310 0
28 20250418 182500 596346724 3310 3310 3310 3310 0
29 20250418 182400 596346724 3310 3310 3310 3310 0
30 20250418 182300 596346724 3310 3310 3310 3310 0
31 20250418 182200 596346724 3310 3310 3310 3310 0
32 20250418 182100 596346724 3310 3310 3310 3310 7898
33 20250418 182000 596346724 3310 3310 3310 3310 0
34 20250418 181900 596346724 3310 3310 3310 3310 0
35 20250418 181800 596346724 3310 3310 3310 3310 0
36 20250418 181700 596346724 3310 3310 3310 3310 0
37 20250418 181600 596346724 3310 3310 3310 3310 0
38 20250418 181500 596346724 3310 3310 3310 3310 0
39 20250418 181400 596346724 3310 3310 3310 3310 0
40 20250418 181300 596346724 3310 3310 3310 3310 0
41 20250418 181200 596346724 3310 3310 3310 3310 0
42 20250418 181100 596346724 3310 3310 3310 3310 0
43 20250418 181000 596346724 3310 3310 3310 3310 0
44 20250418 180900 596346724 3310 3310 3310 3310 0
45 20250418 180800 596346724 3310 3310 3310 3310 0
46 20250418 180700 596346724 3310 3310 3310 3310 0
47 20250418 180600 596346724 3310 3310 3310 3310 0
48 20250418 180500 596346724 3310 3310 3310 3310 0
49 20250418 180400 596346724 3310 3310 3310 3310 0
50 20250418 180300 596346724 3310 3310 3310 3310 0
51 20250418 180200 596346724 3310 3310 3310 3310 0
52 20250418 180100 596346724 3310 3310 3310 3310 0
53 20250418 180000 596346724 3310 3310 3310 3310 0
54 20250418 175900 596346724 3310 3310 3310 3310 0
55 20250418 175800 596346724 3310 3310 3310 3310 0
56 20250418 175700 596346724 3310 3310 3310 3310 0
57 20250418 175600 596346724 3310 3310 3310 3310 0
58 20250418 175500 596346724 3310 3310 3310 3310 0
59 20250418 175400 596346724 3310 3310 3310 3310 0
60 20250418 175300 596346724 3310 3310 3310 3310 0
61 20250418 175200 596346724 3310 3310 3310 3310 0
62 20250418 175100 596346724 3310 3310 3310 3310 7898
63 20250418 175000 596346724 3310 3310 3310 3310 0
64 20250418 174900 596346724 3310 3310 3310 3310 0
65 20250418 174800 596346724 3310 3310 3310 3310 0
66 20250418 174700 596346724 3310 3310 3310 3310 0
67 20250418 174600 596346724 3310 3310 3310 3310 0
68 20250418 174500 596346724 3310 3310 3310 3310 0
69 20250418 174400 596346724 3310 3310 3310 3310 0
70 20250418 174300 596346724 3310 3310 3310 3310 0
71 20250418 174200 596346724 3310 3310 3310 3310 0
72 20250418 174100 596346724 3310 3310 3310 3310 0
73 20250418 174000 596346724 3310 3310 3310 3310 0
74 20250418 173900 596346724 3310 3310 3310 3310 0
75 20250418 173800 596346724 3310 3310 3310 3310 0
76 20250418 173700 596346724 3310 3310 3310 3310 0
77 20250418 173600 596346724 3310 3310 3310 3310 0
78 20250418 173500 596346724 3310 3310 3310 3310 0
79 20250418 173400 596346724 3310 3310 3310 3310 0
80 20250418 173300 596346724 3310 3310 3310 3310 0
81 20250418 173200 596346724 3310 3310 3310 3310 0
82 20250418 173100 596346724 3310 3310 3310 3310 0
83 20250418 173000 596346724 3310 3310 3310 3310 0
84 20250418 172900 596346724 3310 3310 3310 3310 0
85 20250418 172800 596346724 3310 3310 3310 3310 0
86 20250418 172700 596346724 3310 3310 3310 3310 0
87 20250418 172600 596346724 3310 3310 3310 3310 0
88 20250418 172500 596346724 3310 3310 3310 3310 0
89 20250418 172400 596346724 3310 3310 3310 3310 0
90 20250418 172300 596346724 3310 3310 3310 3310 0
91 20250418 172200 596346724 3310 3310 3310 3310 0
92 20250418 172100 596346724 3310 3310 3310 3310 7898
93 20250418 172000 596346724 3310 3310 3310 3310 0
94 20250418 171900 596346724 3310 3310 3310 3310 0
95 20250418 171800 596346724 3310 3310 3310 3310 0
96 20250418 171700 596346724 3310 3310 3310 3310 0
97 20250418 171600 596346724 3310 3310 3310 3310 0
98 20250418 171500 596346724 3310 3310 3310 3310 0
99 20250418 171400 596346724 3310 3310 3310 3310 0
100 20250418 171300 596346724 3310 3310 3310 3310 0
101 20250418 171200 596346724 3310 3310 3310 3310 0
102 20250418 171100 596346724 3310 3310 3310 3310 0
103 20250418 171000 596346724 3310 3310 3310 3310 0
104 20250418 170900 596346724 3310 3310 3310 3310 0
105 20250418 170800 596346724 3310 3310 3310 3310 0
106 20250418 170700 596346724 3310 3310 3310 3310 0
107 20250418 170600 596346724 3310 3310 3310 3310 0
108 20250418 170500 596346724 3310 3310 3310 3310 0
109 20250418 170400 596346724 3310 3310 3310 3310 0
110 20250418 170300 596346724 3310 3310 3310 3310 0
111 20250418 170200 596346724 3310 3310 3310 3310 0
112 20250418 170100 596346724 3310 3310 3310 3310 0
113 20250418 170000 596346724 3310 3310 3310 3310 0
114 20250418 165900 596346724 3310 3310 3310 3310 0
115 20250418 165800 596346724 3310 3310 3310 3310 0
116 20250418 165700 596346724 3310 3310 3310 3310 0
117 20250418 165600 596346724 3310 3310 3310 3310 0
118 20250418 165500 596346724 3310 3310 3310 3310 0
119 20250418 165400 596346724 3310 3310 3310 3310 0
120 20250418 165300 596346724 3310 3310 3310 3310 0
121 20250418 165200 596346724 3310 3310 3310 3310 0
122 20250418 165100 596346724 3310 3310 3310 3310 7898
123 20250418 165000 596346724 3310 3310 3310 3310 0
124 20250418 164900 596346724 3310 3310 3310 3310 0
125 20250418 164800 596346724 3310 3310 3310 3310 0
126 20250418 164700 596346724 3310 3310 3310 3310 0
127 20250418 164600 596346724 3310 3310 3310 3310 0
128 20250418 164500 596346724 3310 3310 3310 3310 0
129 20250418 164400 596346724 3310 3310 3310 3310 0
130 20250418 164300 596346724 3310 3310 3310 3310 0
131 20250418 164200 596346724 3310 3310 3310 3310 0
132 20250418 164100 596346724 3310 3310 3310 3310 0
133 20250418 164000 596346724 3310 3310 3310 3310 0
134 20250418 163900 596346724 3310 3310 3310 3310 0
135 20250418 163800 596346724 3310 3310 3310 3310 0
136 20250418 163700 596346724 3310 3310 3310 3310 0
137 20250418 163600 596346724 3310 3310 3310 3310 0
138 20250418 163500 596346724 3310 3310 3310 3310 0
139 20250418 163400 596346724 3310 3310 3310 3310 0
140 20250418 163300 596346724 3310 3310 3310 3310 0
141 20250418 163200 596346724 3310 3310 3310 3310 0
142 20250418 163100 596346724 3310 3310 3310 3310 0
143 20250418 163000 596346724 3310 3310 3310 3310 0
144 20250418 162900 596346724 3310 3310 3310 3310 0
145 20250418 162800 596346724 3310 3310 3310 3310 0
146 20250418 162700 596346724 3310 3310 3310 3310 0
147 20250418 162600 596346724 3310 3310 3310 3310 0
148 20250418 162500 596346724 3310 3310 3310 3310 0
149 20250418 162400 596346724 3310 3310 3310 3310 0
150 20250418 162300 596346724 3310 3310 3310 3310 0
151 20250418 162200 596346724 3310 3310 3310 3310 0
152 20250418 162100 596346724 3310 3310 3310 3310 7898
153 20250418 162000 596346724 3310 3310 3310 3310 0
154 20250418 161900 596346724 3310 3310 3310 3310 0
155 20250418 161800 596346724 3310 3310 3310 3310 0
156 20250418 161700 596346724 3310 3310 3310 3310 0
157 20250418 161600 596346724 3310 3310 3310 3310 0
158 20250418 161500 596346724 3310 3310 3310 3310 0
159 20250418 161400 596346724 3310 3310 3310 3310 0
160 20250418 161300 596346724 3310 3310 3310 3310 0
161 20250418 161200 596346724 3310 3310 3310 3310 0
162 20250418 161100 596346724 3310 3310 3310 3310 0
163 20250418 161000 596346724 3310 3310 3310 3310 0
164 20250418 160900 596346724 3310 3310 3310 3310 0
165 20250418 160800 596346724 3310 3310 3310 3310 0
166 20250418 160700 596346724 3310 3310 3310 3310 0
167 20250418 160600 596346724 3310 3310 3310 3310 0
168 20250418 160500 596346724 3310 3310 3310 3310 0
169 20250418 160400 596346724 3310 3310 3310 3310 0
170 20250418 160300 596346724 3310 3310 3310 3310 0
171 20250418 160200 596346724 3310 3310 3310 3310 0
172 20250418 160100 596346724 3310 3310 3310 3310 0
173 20250418 160000 596346724 3310 3310 3310 3310 0
174 20250418 155900 596346724 3310 3310 3310 3310 0
175 20250418 155800 596346724 3310 3310 3310 3310 0
176 20250418 155700 596346724 3310 3310 3310 3310 0
177 20250418 155600 596346724 3310 3310 3310 3310 0
178 20250418 155500 596346724 3310 3310 3310 3310 0
179 20250418 155400 596346724 3310 3310 3310 3310 0
180 20250418 155300 596346724 3310 3310 3310 3310 0
181 20250418 155200 596346724 3310 3310 3310 3310 0
182 20250418 155100 596346724 3310 3310 3310 3310 7898
183 20250418 155000 596346724 3310 3310 3310 3310 0
184 20250418 154900 596346724 3310 3310 3310 3310 0
185 20250418 154800 596346724 3310 3310 3310 3310 0
186 20250418 154700 596346724 3310 3310 3310 3310 0
187 20250418 154600 596346724 3310 3310 3310 3310 0
188 20250418 154500 596346724 3310 3310 3310 3310 0
189 20250418 154400 596346724 3310 3310 3310 3310 0
190 20250418 154300 596346724 3310 3310 3310 3310 0
191 20250418 154200 596346724 3310 3310 3310 3310 0
192 20250418 154100 596346724 3310 3310 3310 3310 0
193 20250418 154000 596346724 3310 3310 3310 3310 0
194 20250418 153900 596346724 3310 3310 3310 3310 0
195 20250418 153800 596346724 3310 3310 3310 3310 0
196 20250418 153700 596346724 3310 3310 3310 3310 0
197 20250418 153600 596346724 3310 3310 3310 3310 0
198 20250418 153500 596346724 3310 3310 3310 3310 0
199 20250418 153400 596346724 3310 3310 3310 3310 0
200 20250418 153300 596346724 3310 3310 3310 3310 0
201 20250418 153200 596346724 3310 3310 3310 3310 0
202 20250418 153100 596346724 3310 3310 3310 3310 0
203 20250418 153000 596346724 3310 3310 3310 3310 7898
204 20250418 152900 570204344 3285 3285 3285 3285 0
205 20250418 152800 570204344 3285 3285 3285 3285 0
206 20250418 152700 570204344 3285 3285 3285 3285 0
207 20250418 152600 570204344 3285 3285 3285 3285 0
208 20250418 152500 570204344 3285 3285 3285 3285 0
209 20250418 152400 570204344 3285 3285 3285 3285 0
210 20250418 152300 570204344 3285 3285 3285 3285 0
211 20250418 152200 570204344 3285 3285 3285 3285 0
212 20250418 152100 570204344 3285 3285 3285 3285 0
213 20250418 152000 570204344 3285 3285 3285 3285 0
214 20250418 151900 570204344 3285 3285 3290 3285 259
215 20250418 151800 569353339 3285 3285 3285 3285 0
216 20250418 151700 569353339 3285 3285 3285 3285 100
217 20250418 151600 569024839 3285 3290 3290 3285 196
218 20250418 151500 568380964 3290 3290 3290 3290 0
219 20250418 151400 568380964 3290 3287 3290 3287 1343
220 20250418 151300 563965794 3285 3285 3285 3285 245
221 20250418 151200 563160969 3285 3285 3285 3285 20
222 20250418 151100 563095269 3290 3290 3290 3290 1
223 20250418 151000 563091979 3285 3285 3285 3285 100
224 20250418 150900 562763479 3290 3290 3290 3290 0
225 20250418 150800 562763479 3290 3290 3290 3290 0
226 20250418 150700 562763479 3290 3285 3290 3285 2
227 20250418 150600 562756904 3290 3290 3290 3290 1
228 20250418 150500 562753614 3285 3290 3290 3285 68
229 20250418 150400 562529954 3290 3290 3290 3290 1
230 20250418 150300 562526664 3285 3285 3285 3285 13
231 20250418 150200 562483959 3290 3290 3290 3290 1
232 20250418 150100 562480669 3285 3285 3285 3285 18
233 20250418 150000 562421539 3290 3290 3290 3290 0
234 20250418 145900 562421539 3290 3290 3290 3290 305
235 20250418 145800 561418089 3290 3295 3295 3290 375
236 20250418 145700 560183739 3295 3295 3295 3295 0
237 20250418 145600 560183739 3295 3295 3295 3295 10
238 20250418 145500 560150789 3295 3295 3295 3295 0
239 20250418 145400 560150789 3295 3295 3295 3295 0
240 20250418 145300 560150789 3295 3295 3295 3295 0
241 20250418 145200 560150789 3295 3295 3295 3295 0
242 20250418 145100 560150789 3295 3295 3295 3295 0
243 20250418 145000 560150789 3295 3295 3295 3295 0
244 20250418 144900 560150789 3295 3295 3295 3295 2
245 20250418 144800 560144199 3295 3295 3295 3295 0
246 20250418 144700 560144199 3295 3292 3295 3290 93
247 20250418 144600 559838194 3295 3295 3295 3295 0
248 20250418 144500 559838194 3295 3295 3295 3295 0
249 20250418 144400 559838194 3295 3290 3295 3290 476
250 20250418 144300 558272149 3290 3290 3290 3290 0
251 20250418 144200 558272149 3290 3290 3290 3290 10
252 20250418 144100 558239249 3285 3285 3285 3285 0
253 20250418 144000 558239249 3285 3285 3285 3285 0
254 20250418 143900 558239249 3285 3290 3290 3285 61
255 20250418 143800 558038614 3290 3290 3290 3290 0
256 20250418 143700 558038614 3290 3285 3290 3285 34
257 20250418 143600 557926849 3290 3290 3290 3290 56
258 20250418 143500 557742609 3295 3295 3295 3295 0
259 20250418 143400 557742609 3295 3295 3295 3295 4
260 20250418 143300 557729429 3295 3295 3295 3295 0
261 20250418 143200 557729429 3295 3295 3295 3280 1760
262 20250418 143100 551948319 3295 3295 3295 3295 140
263 20250418 143000 551487019 3295 3295 3295 3295 0
264 20250418 142900 551487019 3295 3295 3295 3295 3
265 20250418 142800 551477134 3295 3295 3295 3295 0
266 20250418 142700 551477134 3295 3295 3295 3295 0
267 20250418 142600 551477134 3295 3295 3295 3295 2022
268 20250418 142500 544814644 3295 3300 3300 3295 196
269 20250418 142400 544168819 3295 3297 3297 3295 7
270 20250418 142300 544145752 3295 3295 3295 3295 0
271 20250418 142200 544145752 3295 3295 3295 3295 0
272 20250418 142100 544145752 3295 3295 3295 3295 0
273 20250418 142000 544145752 3295 3295 3295 3295 0
274 20250418 141900 544145752 3295 3295 3295 3295 0
275 20250418 141800 544145752 3295 3295 3295 3295 0
276 20250418 141700 544145752 3295 3295 3300 3295 70
277 20250418 141600 543914852 3295 3295 3295 3295 8
278 20250418 141500 543888492 3295 3295 3295 3295 1
279 20250418 141400 543885197 3295 3295 3295 3295 149
280 20250418 141300 543394242 3300 3300 3300 3300 0
281 20250418 141200 543394242 3300 3300 3300 3300 0
282 20250418 141100 543394242 3300 3300 3300 3300 0
283 20250418 141000 543394242 3300 3300 3305 3300 148
284 20250418 140900 542905832 3300 3300 3300 3300 15
285 20250418 140800 542856332 3300 3300 3305 3295 130
286 20250418 140700 542427447 3300 3300 3300 3300 80
287 20250418 140600 542163447 3295 3295 3295 3295 215
288 20250418 140500 541455022 3300 3300 3300 3300 0
289 20250418 140400 541455022 3300 3300 3300 3300 2
290 20250418 140300 541448422 3295 3300 3300 3295 59
291 20250418 140200 541253727 3305 3305 3305 3305 1
292 20250418 140100 541250422 3305 3305 3305 3305 20
293 20250418 140000 541184322 3305 3305 3305 3305 0
294 20250418 135900 541184322 3305 3305 3305 3305 0
295 20250418 135800 541184322 3305 3300 3305 3300 339
296 20250418 135700 540065612 3300 3300 3300 3300 3
297 20250418 135600 540055712 3300 3300 3300 3300 6
298 20250418 135500 540035912 3295 3295 3295 3295 0
299 20250418 135400 540035912 3295 3295 3295 3295 0
300 20250418 135300 540035912 3295 3295 3295 3295 0
301 20250418 135200 540035912 3295 3295 3295 3295 0
302 20250418 135100 540035912 3295 3295 3295 3295 0
303 20250418 135000 540035912 3295 3295 3295 3295 0
304 20250418 134900 540035912 3295 3300 3300 3295 2
305 20250418 134800 540029317 3300 3300 3300 3300 20
306 20250418 134700 539963317 3300 3300 3300 3300 1400
307 20250418 134600 535343317 3300 3300 3300 3300 242
308 20250418 134500 534544717 3295 3295 3295 3295 0
309 20250418 134400 534544717 3295 3300 3300 3295 407
310 20250418 134300 533203617 3295 3295 3295 3295 27
311 20250418 134200 533114652 3295 3295 3295 3295 10
312 20250418 134100 533081702 3290 3290 3290 3290 74
313 20250418 134000 532838242 3290 3290 3290 3290 0
314 20250418 133900 532838242 3290 3290 3290 3290 298
315 20250418 133800 531857822 3290 3290 3290 3290 5
316 20250418 133700 531841372 3295 3300 3300 3295 233
317 20250418 133600 531072977 3305 3305 3305 3305 0
318 20250418 133500 531072977 3305 3305 3305 3305 1
319 20250418 133400 531069672 3300 3300 3300 3300 0
320 20250418 133300 531069672 3300 3300 3300 3300 4
321 20250418 133200 531056472 3300 3300 3300 3300 0
322 20250418 133100 531056472 3300 3300 3300 3300 0
323 20250418 133000 531056472 3300 3300 3300 3300 4
324 20250418 132900 531043272 3300 3300 3300 3300 213
325 20250418 132800 530340372 3300 3300 3300 3300 502
326 20250418 132700 528683772 3300 3300 3300 3300 2
327 20250418 132600 528677172 3300 3300 3300 3300 77
328 20250418 132500 528423072 3300 3295 3300 3295 1775
329 20250418 132400 522574057 3295 3295 3295 3295 0
330 20250418 132300 522574057 3295 3295 3295 3295 0
331 20250418 132200 522574057 3295 3295 3295 3295 0
332 20250418 132100 522574057 3295 3295 3295 3295 50
333 20250418 132000 522409307 3295 3295 3295 3295 0
334 20250418 131900 522409307 3295 3295 3295 3295 0
335 20250418 131800 522409307 3295 3295 3295 3295 30
336 20250418 131700 522310457 3295 3295 3295 3295 30
337 20250418 131600 522211607 3295 3295 3295 3295 94
338 20250418 131500 521901877 3295 3295 3295 3295 4
339 20250418 131400 521888697 3295 3295 3295 3295 0
340 20250418 131300 521888697 3295 3295 3295 3295 35
341 20250418 131200 521773372 3295 3295 3295 3295 0
342 20250418 131100 521773372 3295 3295 3295 3295 12
343 20250418 131000 521733832 3295 3295 3295 3295 30
344 20250418 130900 521634982 3295 3295 3295 3295 2
345 20250418 130800 521628392 3295 3295 3295 3295 1
346 20250418 130700 521625097 3295 3295 3295 3295 0
347 20250418 130600 521625097 3295 3295 3295 3295 30
348 20250418 130500 521526247 3300 3285 3300 3285 37
349 20250418 130400 521404312 3300 3285 3300 3285 401
350 20250418 130300 520087012 3285 3285 3285 3285 18
351 20250418 130200 520027882 3285 3297 3297 3285 3575
352 20250418 130100 508278993 3305 3305 3305 3305 0
353 20250418 130000 508278993 3305 3300 3305 3300 3
354 20250418 125900 508269083 3300 3290 3300 3290 2601
355 20250418 125800 499711783 3295 3300 3305 3295 3501
356 20250418 125700 488173478 3300 3300 3300 3300 0
357 20250418 125600 488173478 3300 3300 3300 3300 5
358 20250418 125500 488156978 3305 3305 3305 3305 10
359 20250418 125400 488123928 3300 3300 3300 3300 1000
360 20250418 125300 484823928 3305 3305 3305 3305 69
361 20250418 125200 484595883 3305 3305 3305 3305 0
362 20250418 125100 484595883 3305 3305 3305 3305 0
363 20250418 125000 484595883 3305 3305 3305 3305 20
364 20250418 124900 484529783 3310 3310 3310 3310 0
365 20250418 124800 484529783 3310 3310 3310 3310 2
366 20250418 124700 484523163 3310 3310 3310 3310 3
367 20250418 124600 484513233 3300 3300 3300 3300 0
368 20250418 124500 484513233 3300 3300 3300 3300 0
369 20250418 124400 484513233 3300 3310 3310 3300 3090
370 20250418 124300 474315333 3305 3305 3305 3300 2275
371 20250418 124200 466797458 3310 3310 3310 3310 186
372 20250418 124100 466181798 3305 3307 3307 3305 101
373 20250418 124000 465847991 3305 3305 3305 3305 1
374 20250418 123900 465844686 3305 3305 3305 3305 40
375 20250418 123800 465712486 3305 3305 3305 3305 20
376 20250418 123700 465646386 3310 3310 3310 3310 199
377 20250418 123600 464987696 3310 3310 3310 3310 0
378 20250418 123500 464987696 3310 3310 3310 3310 0
379 20250418 123400 464987696 3310 3300 3310 3300 708
380 20250418 123300 462647766 3300 3300 3300 3300 0
381 20250418 123200 462647766 3300 3300 3300 3300 100
382 20250418 123100 462317766 3300 3300 3300 3300 205
383 20250418 123000 461641266 3305 3295 3305 3295 17
384 20250418 122900 461585231 3295 3310 3310 3295 2004
385 20250418 122800 454970691 3310 3310 3310 3310 1
386 20250418 122700 454967381 3310 3310 3310 3310 0
387 20250418 122600 454967381 3310 3310 3310 3310 0
388 20250418 122500 454967381 3310 3305 3310 3305 1413
389 20250418 122400 450297401 3305 3305 3310 3305 56
390 20250418 122300 450112316 3300 3300 3300 3300 0
391 20250418 122200 450112316 3300 3305 3305 3300 1820
392 20250418 122100 444103281 3305 3305 3305 3305 340
393 20250418 122000 442979581 3305 3310 3310 3305 1782
394 20250418 121900 437081411 3305 3305 3305 3305 111
395 20250418 121800 436714556 3305 3305 3305 3305 0
396 20250418 121700 436714556 3305 3305 3305 3305 148
397 20250418 121600 436225416 3305 3305 3305 3305 101
398 20250418 121500 435891611 3305 3305 3305 3305 0
399 20250418 121400 435891611 3305 3305 3305 3305 0
400 20250418 121300 435891611 3305 3305 3305 3305 100
401 20250418 121200 435561111 3305 3305 3305 3305 0
402 20250418 121100 435561111 3305 3305 3305 3305 0
403 20250418 121000 435561111 3305 3305 3305 3305 99
404 20250418 120900 435233916 3305 3305 3305 3305 0
405 20250418 120800 435233916 3305 3305 3305 3305 0
406 20250418 120700 435233916 3305 3305 3310 3305 319
407 20250418 120600 434179306 3305 3305 3310 3305 85
408 20250418 120500 433897981 3310 3310 3310 3310 350
409 20250418 120400 432739481 3305 3305 3305 3305 0
410 20250418 120300 432739481 3305 3305 3310 3305 208
411 20250418 120200 432052031 3310 3310 3310 3310 4
412 20250418 120100 432038791 3310 3310 3310 3310 0
413 20250418 120000 432038791 3310 3307 3310 3307 171
414 20250418 115900 431473231 3310 3310 3310 3310 0
415 20250418 115800 431473231 3310 3305 3310 3305 6
416 20250418 115700 431453391 3310 3305 3310 3290 23621
417 20250418 115600 353595521 3305 3310 3310 3305 11
418 20250418 115500 353559156 3310 3310 3310 3310 4000
419 20250418 115400 340319156 3315 3315 3315 3310 282
420 20250418 115300 339384406 3315 3320 3320 3315 163
421 20250418 115200 338844056 3315 3315 3315 3310 1860
422 20250418 115100 332679156 3310 3310 3310 3310 17
423 20250418 115000 332622886 3310 3305 3310 3305 820
424 20250418 114900 329908706 3305 3310 3310 3305 3478
425 20250418 114800 318413406 3310 3310 3310 3310 927
426 20250418 114700 315345036 3310 3305 3315 3305 1081
427 20250418 114600 311765956 3310 3315 3315 3310 37
428 20250418 114500 311643476 3310 3310 3315 3305 5560
429 20250418 114400 293236521 3305 3305 3305 3305 95
430 20250418 114300 292922546 3305 3305 3305 3305 908
431 20250418 114200 289921606 3310 3305 3310 3300 901
432 20250418 114100 286943566 3300 3310 3310 3300 194
433 20250418 114000 286302431 3305 3305 3310 3300 27
434 20250418 113900 286213161 3300 3300 3310 3300 2063
435 20250418 113800 279393496 3305 3295 3305 3295 305
436 20250418 113700 278388511 3300 3295 3300 3285 2175
437 20250418 113600 271221611 3300 3300 3300 3300 0
438 20250418 113500 271221611 3300 3300 3300 3300 298
439 20250418 113400 270238211 3300 3295 3305 3295 2915
440 20250418 113300 260618401 3295 3295 3295 3295 16
441 20250418 113200 260565681 3295 3290 3300 3290 1732
442 20250418 113100 254857811 3290 3290 3290 3290 1003
443 20250418 113000 251557941 3290 3290 3290 3290 0
444 20250418 112900 251557941 3290 3290 3290 3290 43
445 20250418 112800 251416471 3290 3290 3290 3290 302
446 20250418 112700 250422891 3295 3290 3295 3290 1705
447 20250418 112600 244805091 3295 3295 3295 3295 1008
448 20250418 112500 241483731 3290 3295 3295 3290 568
449 20250418 112400 239612201 3295 3295 3295 3295 985
450 20250418 112300 236366626 3295 3295 3295 3290 349
451 20250418 112200 235216746 3290 3290 3290 3290 0
452 20250418 112100 235216746 3290 3290 3290 3290 1
453 20250418 112000 235213456 3290 3290 3290 3290 0
454 20250418 111900 235213456 3290 3290 3295 3290 36
455 20250418 111800 235095011 3295 3295 3295 3295 0
456 20250418 111700 235095011 3295 3285 3295 3285 322
457 20250418 111600 234034186 3295 3290 3295 3290 5796
458 20250418 111500 214964456 3290 3285 3290 3285 2710
459 20250418 111400 206050056 3290 3290 3290 3290 2000
460 20250418 111300 199470056 3295 3290 3295 3290 1446
461 20250418 111200 194709596 3290 3285 3290 3285 4225
462 20250418 111100 180815346 3285 3285 3285 3285 0
463 20250418 111000 180815346 3285 3285 3285 3285 2233
464 20250418 110900 173479941 3285 3285 3285 3285 4
465 20250418 110800 173466801 3280 3285 3285 3280 297
466 20250418 110700 172491216 3285 3282 3290 3282 330
467 20250418 110600 171405612 3290 3290 3290 3290 528
468 20250418 110500 169668492 3290 3280 3290 3280 6855
469 20250418 110400 147161252 3280 3280 3280 3280 0
470 20250418 110300 147161252 3280 3275 3280 3275 120
471 20250418 110200 146767897 3275 3275 3275 3275 2
472 20250418 110100 146761347 3275 3275 3275 3275 0
473 20250418 110000 146761347 3275 3280 3280 3275 980
474 20250418 105900 143551765 3280 3280 3280 3280 23
475 20250418 105800 143476325 3280 3280 3280 3280 97
476 20250418 105700 143158165 3280 3280 3280 3280 1338
477 20250418 105600 138769525 3280 3280 3290 3280 2266
478 20250418 105500 131329040 3280 3275 3285 3275 3058
479 20250418 105400 121298370 3275 3275 3280 3275 22
480 20250418 105300 121226290 3275 3275 3280 3275 216
481 20250418 105200 120517890 3280 3280 3280 3275 722
482 20250418 105100 118149750 3280 3275 3280 3275 4544
483 20250418 105000 103252855 3265 3265 3275 3260 4565
484 20250418 104900 88331610 3265 3260 3265 3260 1869
485 20250418 104800 82229425 3265 3265 3265 3265 0
486 20250418 104700 82229425 3265 3265 3265 3265 66
487 20250418 104600 82013935 3265 3265 3265 3265 4
488 20250418 104500 82000875 3265 3260 3265 3260 313
489 20250418 104400 80979030 3260 3260 3260 3260 5
490 20250418 104300 80962730 3260 3260 3260 3260 0
491 20250418 104200 80962730 3260 3260 3260 3260 100
492 20250418 104100 80636730 3265 3265 3265 3265 30
493 20250418 104000 80538780 3265 3260 3270 3260 3082
494 20250418 103900 70476415 3265 3260 3265 3260 1540
495 20250418 103800 65455885 3255 3260 3260 3255 517
496 20250418 103700 63770530 3265 3265 3265 3265 2
497 20250418 103600 63764000 3265 3260 3265 3260 3595
498 20250418 103500 52044120 3255 3260 3260 3250 560
499 20250418 103400 50223765 3255 3255 3255 3255 100
500 20250418 103300 49898265 3260 3255 3260 3255 50
501 20250418 103200 49735485 3260 3260 3260 3260 178
502 20250418 103100 49155205 3255 3255 3255 3255 1
503 20250418 103000 49151950 3250 3260 3260 3250 34
504 20250418 102900 49041430 3255 3250 3255 3250 1066
505 20250418 102800 45571650 3255 3255 3255 3255 0
506 20250418 102700 45571650 3255 3255 3255 3255 1020
507 20250418 102600 42251550 3255 3255 3255 3255 11
508 20250418 102500 42215745 3255 3255 3255 3255 0
509 20250418 102400 42215745 3255 3255 3255 3255 0
510 20250418 102300 42215745 3255 3255 3255 3255 0
511 20250418 102200 42215745 3255 3255 3255 3255 0
512 20250418 102100 42215745 3255 3255 3255 3255 0
513 20250418 102000 42215745 3255 3255 3255 3255 0
514 20250418 101900 42215745 3255 3255 3255 3255 0
515 20250418 101800 42215745 3255 3255 3255 3255 0
516 20250418 101700 42215745 3255 3255 3255 3255 8
517 20250418 101600 42189705 3255 3255 3255 3255 110
518 20250418 101500 41831655 3255 3255 3255 3255 0
519 20250418 101400 41831655 3255 3255 3255 3255 1
520 20250418 101300 41828400 3255 3255 3255 3255 0
521 20250418 101200 41828400 3255 3255 3255 3255 0
522 20250418 101100 41828400 3255 3255 3255 3255 21
523 20250418 101000 41760045 3255 3255 3255 3255 0
524 20250418 100900 41760045 3255 3255 3255 3255 0
525 20250418 100800 41760045 3255 3255 3255 3255 0
526 20250418 100700 41760045 3255 3255 3255 3255 0
527 20250418 100600 41760045 3255 3255 3255 3250 185
528 20250418 100500 41158755 3255 3255 3255 3255 0
529 20250418 100400 41158755 3255 3255 3255 3255 1
530 20250418 100300 41155500 3255 3255 3255 3255 0
531 20250418 100200 41155500 3255 3255 3255 3255 1
532 20250418 100100 41152245 3255 3255 3255 3255 0
533 20250418 100000 41152245 3255 3250 3255 3250 431
534 20250418 095900 39751415 3255 3255 3255 3255 5
535 20250418 095800 39735140 3255 3255 3255 3255 0
536 20250418 095700 39735140 3255 3255 3255 3255 0
537 20250418 095600 39735140 3255 3250 3255 3250 106
538 20250418 095500 39390610 3250 3250 3250 3250 0
539 20250418 095400 39390610 3250 3255 3260 3250 2363
540 20250418 095300 31698650 3255 3255 3255 3255 0
541 20250418 095200 31698650 3255 3255 3255 3250 24
542 20250418 095100 31620580 3250 3250 3250 3250 0
543 20250418 095000 31620580 3250 3255 3255 3250 34
544 20250418 094900 31510070 3255 3255 3255 3255 12
545 20250418 094800 31471010 3255 3255 3255 3255 0
546 20250418 094700 31471010 3255 3255 3255 3255 1
547 20250418 094600 31467755 3255 3255 3255 3255 3
548 20250418 094500 31457990 3250 3255 3255 3250 28
549 20250418 094400 31366950 3255 3255 3255 3255 14
550 20250418 094300 31321380 3255 3250 3255 3250 1065
551 20250418 094200 27859960 3245 3245 3245 3245 0
552 20250418 094100 27859960 3245 3255 3255 3245 285
553 20250418 094000 26934770 3255 3255 3255 3255 0
554 20250418 093900 26934770 3255 3255 3255 3255 439
555 20250418 093800 25505825 3250 3250 3255 3250 287
556 20250418 093700 24573020 3250 3250 3250 3250 1049
557 20250418 093600 21163770 3250 3250 3250 3250 5
558 20250418 093500 21147520 3250 3250 3250 3250 1039
559 20250418 093400 17770770 3245 3245 3245 3245 8
560 20250418 093300 17744810 3250 3250 3255 3250 1122
561 20250418 093200 14098120 3250 3245 3250 3245 299
562 20250418 093100 13127815 3245 3245 3245 3245 2
563 20250418 093000 13121325 3240 3240 3240 3240 41
564 20250418 092900 12988485 3240 3240 3240 3240 0
565 20250418 092800 12988485 3240 3240 3240 3240 0
566 20250418 092700 12988485 3240 3240 3240 3240 0
567 20250418 092600 12988485 3240 3240 3240 3240 0
568 20250418 092500 12988485 3240 3240 3240 3240 50
569 20250418 092400 12826485 3240 3240 3240 3240 1
570 20250418 092300 12823245 3240 3240 3240 3240 1
571 20250418 092200 12820005 3240 3235 3240 3235 103
572 20250418 092100 12486750 3240 3240 3240 3240 0
573 20250418 092000 12486750 3240 3240 3240 3240 0
574 20250418 091900 12486750 3240 3245 3245 3240 111
575 20250418 091800 12126645 3245 3240 3245 3240 299
576 20250418 091700 11156900 3240 3240 3240 3240 31
577 20250418 091600 11056460 3240 3240 3240 3240 97
578 20250418 091500 10742180 3245 3245 3245 3245 201
579 20250418 091400 10089935 3240 3240 3240 3240 32
580 20250418 091300 9986255 3245 3245 3245 3245 7
581 20250418 091200 9963540 3240 3240 3240 3240 283
582 20250418 091100 9046620 3240 3235 3240 3235 37
583 20250418 091000 8926920 3235 3230 3235 3230 287
584 20250418 090900 7999905 3225 3225 3225 3220 252
585 20250418 090800 7188270 3225 3225 3225 3225 80
586 20250418 090700 6930270 3225 3225 3225 3225 0
587 20250418 090600 6930270 3225 3235 3240 3225 372
588 20250418 090500 5727645 3240 3235 3240 3235 40
589 20250418 090400 5598050 3240 3240 3240 3240 301
590 20250418 090300 4622810 3235 3230 3235 3230 1349
591 20250418 090200 265440 3230 3230 3230 3230 1
592 20250418 090100 262210 3230 3235 3235 3230 24
593 20250418 090000 184680 3240 3240 3240 3240 57

8
023410/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
20250418,160332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,70,2,2.16,596800194,181455,548.68,3240,3320,3220,4210,2270,3240,3288.95,3.11,0,50366,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2559,-4.44,0.28,12,0.23,-746.00,11966.00,3925,20240522,-15.67,3070,20250408,7.82,3640,-9.07,20250106,3070,7.82,20250408,3925,-15.67,20240522,3070,7.82,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,150335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,45,2,1.39,562526664,171084,517.32,3240,3320,3220,4210,2270,3240,3288.01,3.11,0,50457,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2540,-4.40,0.27,12,0.22,-746.00,11966.00,3925,20240522,-16.31,3070,20250408,7.00,3640,-9.75,20250106,3070,7.00,20250408,3925,-16.31,20240522,3070,7.00,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,140338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3295,55,2,1.70,541448422,164680,497.96,3240,3320,3220,4210,2270,3240,3287.88,3.11,0,50934,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2547,-4.42,0.28,12,0.21,-746.00,11966.00,3925,20240522,-16.05,3070,20250408,7.33,3640,-9.48,20250106,3070,7.33,20250408,3925,-16.05,20240522,3070,7.33,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,130336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,45,2,1.39,520087012,158200,478.36,3240,3320,3220,4210,2270,3240,3287.53,3.11,0,49111,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2540,-4.40,0.27,12,0.20,-746.00,11966.00,3925,20240522,-16.31,3070,20250408,7.00,3640,-9.75,20250106,3070,7.00,20250408,3925,-16.31,20240522,3070,7.00,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,120335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3305,65,2,2.01,432726251,131718,398.29,3240,3320,3220,4210,2270,3240,3285.25,3.11,0,41237,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2555,-4.43,0.28,12,0.17,-746.00,11966.00,3925,20240522,-15.80,3070,20250408,7.65,3640,-9.20,20250106,3070,7.65,20250408,3925,-15.80,20240522,3070,7.65,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,110337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,35,2,1.08,146928372,45030,136.16,3240,3290,3220,4210,2270,3240,3262.90,3.11,0,9591,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2532,-4.39,0.27,12,0.06,-746.00,11966.00,3925,20240522,-16.56,3070,20250408,6.68,3640,-10.03,20250106,3070,6.68,20250408,3925,-16.56,20240522,3070,6.68,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,100336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3255,15,2,0.46,41155500,12679,38.34,3240,3260,3220,4210,2270,3240,3245.96,3.11,0,1192,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2516,-4.36,0.27,12,0.02,-746.00,11966.00,3925,20240522,-17.07,3070,20250408,6.03,3640,-10.58,20250106,3070,6.03,20250408,3925,-17.07,20240522,3070,6.03,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250418,090339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,-5,5,-0.15,4622810,1431,4.33,3240,3240,3230,4210,2270,3240,3230.48,3.11,0,-23,3266,3252,3231,3217,3196,3260,3225,387,970,500,2390,5,1,77310863,2501,-4.34,0.27,12,0.00,-746.00,11966.00,3925,20240522,-17.58,3070,20250408,5.37,3640,-11.13,20250106,3070,5.37,20250408,3925,-17.58,20240522,3070,5.37,20250408,1.42,Y,023410,500,386 억,,2405099,N,N,0,N,00,N
20250417,160335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,25,2,0.78,106539767,32976,49.91,3215,3245,3210,4175,2255,3215,3230.83,3.09,0,16875,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2505,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.45,3070,20250408,5.54,3640,-10.99,20250106,3070,5.54,20250408,3925,-17.45,20240522,3070,5.54,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,150337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3237,22,2,0.68,102546696,31742,48.04,3215,3245,3210,4175,2255,3215,3230.63,3.09,0,16238,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2503,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.53,3070,20250408,5.44,3640,-11.07,20250106,3070,5.44,20250408,3925,-17.53,20240522,3070,5.44,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,140338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,20,2,0.62,100151481,31002,46.92,3215,3245,3210,4175,2255,3215,3230.48,3.09,0,15712,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2501,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.58,3070,20250408,5.37,3640,-11.13,20250106,3070,5.37,20250408,3925,-17.58,20240522,3070,5.37,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3310 70 2 2.16 596800194 181455 548.68 3240 3320 3220 4210 2270 3240 3288.95 3.11 0 50366 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2559 -4.44 0.28 12 0.23 -746.00 11966.00 3925 20240522 -15.67 3070 20250408 7.82 3640 -9.07 20250106 3070 7.82 20250408 3925 -15.67 20240522 3070 7.82 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
3 20250418 150335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3285 45 2 1.39 562526664 171084 517.32 3240 3320 3220 4210 2270 3240 3288.01 3.11 0 50457 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2540 -4.40 0.27 12 0.22 -746.00 11966.00 3925 20240522 -16.31 3070 20250408 7.00 3640 -9.75 20250106 3070 7.00 20250408 3925 -16.31 20240522 3070 7.00 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
4 20250418 140338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3295 55 2 1.70 541448422 164680 497.96 3240 3320 3220 4210 2270 3240 3287.88 3.11 0 50934 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2547 -4.42 0.28 12 0.21 -746.00 11966.00 3925 20240522 -16.05 3070 20250408 7.33 3640 -9.48 20250106 3070 7.33 20250408 3925 -16.05 20240522 3070 7.33 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
5 20250418 130336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3285 45 2 1.39 520087012 158200 478.36 3240 3320 3220 4210 2270 3240 3287.53 3.11 0 49111 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2540 -4.40 0.27 12 0.20 -746.00 11966.00 3925 20240522 -16.31 3070 20250408 7.00 3640 -9.75 20250106 3070 7.00 20250408 3925 -16.31 20240522 3070 7.00 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
6 20250418 120335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3305 65 2 2.01 432726251 131718 398.29 3240 3320 3220 4210 2270 3240 3285.25 3.11 0 41237 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2555 -4.43 0.28 12 0.17 -746.00 11966.00 3925 20240522 -15.80 3070 20250408 7.65 3640 -9.20 20250106 3070 7.65 20250408 3925 -15.80 20240522 3070 7.65 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
7 20250418 110337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3275 35 2 1.08 146928372 45030 136.16 3240 3290 3220 4210 2270 3240 3262.90 3.11 0 9591 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2532 -4.39 0.27 12 0.06 -746.00 11966.00 3925 20240522 -16.56 3070 20250408 6.68 3640 -10.03 20250106 3070 6.68 20250408 3925 -16.56 20240522 3070 6.68 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
8 20250418 100336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3255 15 2 0.46 41155500 12679 38.34 3240 3260 3220 4210 2270 3240 3245.96 3.11 0 1192 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2516 -4.36 0.27 12 0.02 -746.00 11966.00 3925 20240522 -17.07 3070 20250408 6.03 3640 -10.58 20250106 3070 6.03 20250408 3925 -17.07 20240522 3070 6.03 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
9 20250418 090339 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 -5 5 -0.15 4622810 1431 4.33 3240 3240 3230 4210 2270 3240 3230.48 3.11 0 -23 3266 3252 3231 3217 3196 3260 3225 387 970 500 2390 5 1 77310863 2501 -4.34 0.27 12 0.00 -746.00 11966.00 3925 20240522 -17.58 3070 20250408 5.37 3640 -11.13 20250106 3070 5.37 20250408 3925 -17.58 20240522 3070 5.37 20250408 1.42 Y 023410 500 386 억 2405099 N N 0 N 00 N
10 20250417 160335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3240 25 2 0.78 106539767 32976 49.91 3215 3245 3210 4175 2255 3215 3230.83 3.09 0 16875 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2505 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.45 3070 20250408 5.54 3640 -10.99 20250106 3070 5.54 20250408 3925 -17.45 20240522 3070 5.54 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
11 20250417 150337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3237 22 2 0.68 102546696 31742 48.04 3215 3245 3210 4175 2255 3215 3230.63 3.09 0 16238 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2503 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.53 3070 20250408 5.44 3640 -11.07 20250106 3070 5.44 20250408 3925 -17.53 20240522 3070 5.44 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
12 20250417 140338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 20 2 0.62 100151481 31002 46.92 3215 3245 3210 4175 2255 3215 3230.48 3.09 0 15712 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2501 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.58 3070 20250408 5.37 3640 -11.13 20250106 3070 5.37 20250408 3925 -17.58 20240522 3070 5.37 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N

1
023410/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,539883,77310863,1735723845,248554424545,0.70
20250415,544381,77310863,1750184915,248554424545,0.70
20250414,555229,77310863,1776732800,247394761600,0.72
20250411,565860,77310863,1785288300,243915772765,0.73
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 539883 77310863 1735723845 248554424545 0.70
3 20250415 544381 77310863 1750184915 248554424545 0.70
4 20250414 555229 77310863 1776732800 247394761600 0.72
5 20250411 565860 77310863 1785288300 243915772765 0.73