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
024110/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,14580,14460,14610,14410,433362,6305214345,00,0.00,N,2,140,
20250417,14440,14400,14510,14380,408878,5898415040,00,0.00,N,5,-30,
20250416,14470,14330,14470,14310,475288,6846899945,00,0.00,N,2,110,
20250415,14360,14200,14360,14200,707946,10124152600,00,0.00,N,2,210,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 14580 14460 14610 14410 433362 6305214345 00 0.00 N 2 140
3 20250417 14440 14400 14510 14380 408878 5898415040 00 0.00 N 5 -30
4 20250416 14470 14330 14470 14310 475288 6846899945 00 0.00 N 2 110
5 20250415 14360 14200 14360 14200 707946 10124152600 00 0.00 N 2 210

594
024110/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185200,6305199765,14580,14580,14580,14580,26672
20250418,185100,6305199765,14580,14580,14580,14580,0
20250418,185000,6305199765,14580,14580,14580,14580,0
20250418,184900,6305199765,14580,14580,14580,14580,0
20250418,184800,6305199765,14580,14580,14580,14580,0
20250418,184700,6305199765,14580,14580,14580,14580,0
20250418,184600,6305199765,14580,14580,14580,14580,0
20250418,184500,6305199765,14580,14580,14580,14580,0
20250418,184400,6305199765,14580,14580,14580,14580,0
20250418,184300,6305199765,14580,14580,14580,14580,0
20250418,184200,6305199765,14580,14580,14580,14580,0
20250418,184100,6305199765,14580,14580,14580,14580,0
20250418,184000,6305199765,14580,14580,14580,14580,0
20250418,183900,6305199765,14580,14580,14580,14580,0
20250418,183800,6305199765,14580,14580,14580,14580,0
20250418,183700,6305199765,14580,14580,14580,14580,0
20250418,183600,6305199765,14580,14580,14580,14580,0
20250418,183500,6305199765,14580,14580,14580,14580,0
20250418,183400,6305199765,14580,14580,14580,14580,0
20250418,183300,6305199765,14580,14580,14580,14580,0
20250418,183200,6305199765,14580,14580,14580,14580,0
20250418,183100,6305199765,14580,14580,14580,14580,0
20250418,183000,6305199765,14580,14580,14580,14580,0
20250418,182900,6305199765,14580,14580,14580,14580,0
20250418,182800,6305199765,14580,14580,14580,14580,0
20250418,182700,6305199765,14580,14580,14580,14580,0
20250418,182600,6305199765,14580,14580,14580,14580,0
20250418,182500,6305199765,14580,14580,14580,14580,0
20250418,182400,6305199765,14580,14580,14580,14580,0
20250418,182300,6305199765,14580,14580,14580,14580,0
20250418,182200,6305199765,14580,14580,14580,14580,26672
20250418,182100,6305199765,14580,14580,14580,14580,0
20250418,182000,6305199765,14580,14580,14580,14580,0
20250418,181900,6305199765,14580,14580,14580,14580,0
20250418,181800,6305199765,14580,14580,14580,14580,0
20250418,181700,6305199765,14580,14580,14580,14580,0
20250418,181600,6305199765,14580,14580,14580,14580,0
20250418,181500,6305199765,14580,14580,14580,14580,0
20250418,181400,6305199765,14580,14580,14580,14580,0
20250418,181300,6305199765,14580,14580,14580,14580,0
20250418,181200,6305199765,14580,14580,14580,14580,0
20250418,181100,6305199765,14580,14580,14580,14580,0
20250418,181000,6305199765,14580,14580,14580,14580,0
20250418,180900,6305199765,14580,14580,14580,14580,0
20250418,180800,6305199765,14580,14580,14580,14580,0
20250418,180700,6305199765,14580,14580,14580,14580,0
20250418,180600,6305199765,14580,14580,14580,14580,0
20250418,180500,6305199765,14580,14580,14580,14580,0
20250418,180400,6305199765,14580,14580,14580,14580,0
20250418,180300,6305199765,14580,14580,14580,14580,0
20250418,180200,6305199765,14580,14580,14580,14580,0
20250418,180100,6305199765,14580,14580,14580,14580,0
20250418,180000,6305199765,14580,14580,14580,14580,0
20250418,175900,6305199765,14580,14580,14580,14580,0
20250418,175800,6305199765,14580,14580,14580,14580,0
20250418,175700,6305199765,14580,14580,14580,14580,0
20250418,175600,6305199765,14580,14580,14580,14580,0
20250418,175500,6305199765,14580,14580,14580,14580,0
20250418,175400,6305199765,14580,14580,14580,14580,0
20250418,175300,6305199765,14580,14580,14580,14580,0
20250418,175200,6305199765,14580,14580,14580,14580,26672
20250418,175100,6305199765,14580,14580,14580,14580,0
20250418,175000,6305199765,14580,14580,14580,14580,0
20250418,174900,6305199765,14580,14580,14580,14580,0
20250418,174800,6305199765,14580,14580,14580,14580,0
20250418,174700,6305199765,14580,14580,14580,14580,0
20250418,174600,6305199765,14580,14580,14580,14580,0
20250418,174500,6305199765,14580,14580,14580,14580,0
20250418,174400,6305199765,14580,14580,14580,14580,0
20250418,174300,6305199765,14580,14580,14580,14580,0
20250418,174200,6305199765,14580,14580,14580,14580,0
20250418,174100,6305199765,14580,14580,14580,14580,0
20250418,174000,6305199765,14580,14580,14580,14580,0
20250418,173900,6305199765,14580,14580,14580,14580,0
20250418,173800,6305199765,14580,14580,14580,14580,0
20250418,173700,6305199765,14580,14580,14580,14580,0
20250418,173600,6305199765,14580,14580,14580,14580,0
20250418,173500,6305199765,14580,14580,14580,14580,0
20250418,173400,6305199765,14580,14580,14580,14580,0
20250418,173300,6305199765,14580,14580,14580,14580,0
20250418,173200,6305199765,14580,14580,14580,14580,0
20250418,173100,6305199765,14580,14580,14580,14580,0
20250418,173000,6305199765,14580,14580,14580,14580,0
20250418,172900,6305199765,14580,14580,14580,14580,0
20250418,172800,6305199765,14580,14580,14580,14580,0
20250418,172700,6305199765,14580,14580,14580,14580,0
20250418,172600,6305199765,14580,14580,14580,14580,0
20250418,172500,6305199765,14580,14580,14580,14580,0
20250418,172400,6305199765,14580,14580,14580,14580,0
20250418,172300,6305199765,14580,14580,14580,14580,0
20250418,172200,6305199765,14580,14580,14580,14580,26672
20250418,172100,6305199765,14580,14580,14580,14580,0
20250418,172000,6305199765,14580,14580,14580,14580,0
20250418,171900,6305199765,14580,14580,14580,14580,0
20250418,171800,6305199765,14580,14580,14580,14580,0
20250418,171700,6305199765,14580,14580,14580,14580,0
20250418,171600,6305199765,14580,14580,14580,14580,0
20250418,171500,6305199765,14580,14580,14580,14580,0
20250418,171400,6305199765,14580,14580,14580,14580,0
20250418,171300,6305199765,14580,14580,14580,14580,0
20250418,171200,6305199765,14580,14580,14580,14580,0
20250418,171100,6305199765,14580,14580,14580,14580,0
20250418,171000,6305199765,14580,14580,14580,14580,0
20250418,170900,6305199765,14580,14580,14580,14580,0
20250418,170800,6305199765,14580,14580,14580,14580,0
20250418,170700,6305199765,14580,14580,14580,14580,0
20250418,170600,6305199765,14580,14580,14580,14580,0
20250418,170500,6305199765,14580,14580,14580,14580,0
20250418,170400,6305199765,14580,14580,14580,14580,0
20250418,170300,6305199765,14580,14580,14580,14580,0
20250418,170200,6305199765,14580,14580,14580,14580,0
20250418,170100,6305199765,14580,14580,14580,14580,0
20250418,170000,6305199765,14580,14580,14580,14580,0
20250418,165900,6305199765,14580,14580,14580,14580,0
20250418,165800,6305199765,14580,14580,14580,14580,0
20250418,165700,6305199765,14580,14580,14580,14580,0
20250418,165600,6305199765,14580,14580,14580,14580,0
20250418,165500,6305199765,14580,14580,14580,14580,0
20250418,165400,6305199765,14580,14580,14580,14580,0
20250418,165300,6305199765,14580,14580,14580,14580,0
20250418,165200,6305199765,14580,14580,14580,14580,26672
20250418,165100,6305199765,14580,14580,14580,14580,0
20250418,165000,6305199765,14580,14580,14580,14580,0
20250418,164900,6305199765,14580,14580,14580,14580,0
20250418,164800,6305199765,14580,14580,14580,14580,0
20250418,164700,6305199765,14580,14580,14580,14580,0
20250418,164600,6305199765,14580,14580,14580,14580,0
20250418,164500,6305199765,14580,14580,14580,14580,0
20250418,164400,6305199765,14580,14580,14580,14580,0
20250418,164300,6305199765,14580,14580,14580,14580,0
20250418,164200,6305199765,14580,14580,14580,14580,0
20250418,164100,6305199765,14580,14580,14580,14580,0
20250418,164000,6305199765,14580,14580,14580,14580,0
20250418,163900,6305199765,14580,14580,14580,14580,0
20250418,163800,6305199765,14580,14580,14580,14580,0
20250418,163700,6305199765,14580,14580,14580,14580,0
20250418,163600,6305199765,14580,14580,14580,14580,0
20250418,163500,6305199765,14580,14580,14580,14580,0
20250418,163400,6305199765,14580,14580,14580,14580,0
20250418,163300,6305199765,14580,14580,14580,14580,0
20250418,163200,6305199765,14580,14580,14580,14580,0
20250418,163100,6305199765,14580,14580,14580,14580,0
20250418,163000,6305199765,14580,14580,14580,14580,0
20250418,162900,6305199765,14580,14580,14580,14580,0
20250418,162800,6305199765,14580,14580,14580,14580,0
20250418,162700,6305199765,14580,14580,14580,14580,0
20250418,162600,6305199765,14580,14580,14580,14580,0
20250418,162500,6305199765,14580,14580,14580,14580,0
20250418,162400,6305199765,14580,14580,14580,14580,0
20250418,162300,6305199765,14580,14580,14580,14580,0
20250418,162200,6305199765,14580,14580,14580,14580,26672
20250418,162100,6305199765,14580,14580,14580,14580,0
20250418,162000,6305199765,14580,14580,14580,14580,0
20250418,161900,6305199765,14580,14580,14580,14580,0
20250418,161800,6305199765,14580,14580,14580,14580,0
20250418,161700,6305199765,14580,14580,14580,14580,0
20250418,161600,6305199765,14580,14580,14580,14580,0
20250418,161500,6305199765,14580,14580,14580,14580,0
20250418,161400,6305199765,14580,14580,14580,14580,0
20250418,161300,6305199765,14580,14580,14580,14580,0
20250418,161200,6305199765,14580,14580,14580,14580,0
20250418,161100,6305199765,14580,14580,14580,14580,0
20250418,161000,6305199765,14580,14580,14580,14580,0
20250418,160900,6305199765,14580,14580,14580,14580,0
20250418,160800,6305199765,14580,14580,14580,14580,0
20250418,160700,6305199765,14580,14580,14580,14580,0
20250418,160600,6305199765,14580,14580,14580,14580,0
20250418,160500,6305199765,14580,14580,14580,14580,0
20250418,160400,6305199765,14580,14580,14580,14580,0
20250418,160300,6305199765,14580,14580,14580,14580,0
20250418,160200,6305199765,14580,14580,14580,14580,0
20250418,160100,6305199765,14580,14580,14580,14580,0
20250418,160000,6305199765,14580,14580,14580,14580,0
20250418,155900,6305199765,14580,14580,14580,14580,0
20250418,155800,6305199765,14580,14580,14580,14580,0
20250418,155700,6305199765,14580,14580,14580,14580,0
20250418,155600,6305199765,14580,14580,14580,14580,0
20250418,155500,6305199765,14580,14580,14580,14580,0
20250418,155400,6305199765,14580,14580,14580,14580,0
20250418,155300,6305199765,14580,14580,14580,14580,0
20250418,155200,6305199765,14580,14580,14580,14580,26672
20250418,155100,6305199765,14580,14580,14580,14580,0
20250418,155000,6305199765,14580,14580,14580,14580,0
20250418,154900,6305199765,14580,14580,14580,14580,0
20250418,154800,6305199765,14580,14580,14580,14580,0
20250418,154700,6305199765,14580,14580,14580,14580,0
20250418,154600,6305199765,14580,14580,14580,14580,0
20250418,154500,6305199765,14580,14580,14580,14580,0
20250418,154400,6305199765,14580,14580,14580,14580,0
20250418,154300,6305199765,14580,14580,14580,14580,0
20250418,154200,6305199765,14580,14580,14580,14580,0
20250418,154100,6305199765,14580,14580,14580,14580,0
20250418,154000,6305199765,14580,14580,14580,14580,0
20250418,153900,6305199765,14580,14580,14580,14580,0
20250418,153800,6305199765,14580,14580,14580,14580,0
20250418,153700,6305199765,14580,14580,14580,14580,0
20250418,153600,6305199765,14580,14580,14580,14580,0
20250418,153500,6305199765,14580,14580,14580,14580,0
20250418,153400,6305199765,14580,14580,14580,14580,0
20250418,153300,6305199765,14580,14580,14580,14580,0
20250418,153200,6305199765,14580,14580,14580,14580,0
20250418,153100,6305199765,14580,14580,14580,14580,0
20250418,153000,6305199765,14580,14580,14580,14580,26672
20250418,152900,5916322005,14560,14560,14560,14560,0
20250418,152800,5916322005,14560,14560,14560,14560,0
20250418,152700,5916322005,14560,14560,14560,14560,0
20250418,152600,5916322005,14560,14560,14560,14560,0
20250418,152500,5916322005,14560,14560,14560,14560,0
20250418,152400,5916322005,14560,14560,14560,14560,0
20250418,152300,5916322005,14560,14560,14560,14560,0
20250418,152200,5916322005,14560,14560,14560,14560,0
20250418,152100,5916322005,14560,14560,14560,14560,0
20250418,152000,5916322005,14560,14560,14560,14560,0
20250418,151900,5916322005,14560,14560,14560,14550,914
20250418,151800,5903014305,14550,14560,14560,14550,984
20250418,151700,5888696005,14560,14550,14560,14550,61
20250418,151600,5887807955,14560,14550,14560,14550,181
20250418,151500,5885173925,14560,14570,14570,14560,5228
20250418,151400,5809051175,14570,14570,14570,14560,758
20250418,151300,5798007245,14570,14570,14570,14560,771
20250418,151200,5786778455,14560,14570,14570,14560,274
20250418,151100,5782786430,14570,14570,14570,14560,381
20250418,151000,5777236150,14560,14570,14570,14560,1807
20250418,150900,5750925080,14570,14570,14570,14560,1965
20250418,150800,5722295140,14570,14560,14570,14560,287
20250418,150700,5718113970,14570,14570,14570,14560,508
20250418,150600,5710712570,14570,14560,14570,14560,560
20250418,150500,5702554430,14570,14570,14570,14560,158
20250418,150400,5700252530,14570,14570,14570,14565,240
20250418,150300,5696755940,14565,14570,14570,14560,132
20250418,150200,5694833350,14560,14570,14570,14560,3549
20250418,150100,5643159120,14570,14570,14570,14560,513
20250418,150000,5635684790,14560,14560,14570,14560,163
20250418,145900,5633310040,14570,14570,14570,14560,3271
20250418,145800,5585651760,14570,14560,14570,14560,1406
20250418,145700,5565176720,14570,14570,14570,14560,982
20250418,145600,5550869090,14570,14570,14570,14560,329
20250418,145500,5546075670,14570,14565,14570,14560,163
20250418,145400,5543701580,14570,14570,14570,14560,402
20250418,145300,5537844575,14570,14570,14570,14560,242
20250418,145200,5534318725,14560,14570,14570,14560,144
20250418,145100,5532220755,14560,14570,14570,14560,108
20250418,145000,5530647555,14560,14560,14570,14560,57
20250418,144900,5529817325,14570,14560,14570,14560,450
20250418,144800,5523264045,14570,14560,14570,14560,443
20250418,144700,5516813845,14570,14570,14570,14560,23
20250418,144600,5516478815,14560,14560,14570,14560,26
20250418,144500,5516100095,14560,14560,14570,14560,4346
20250418,144400,5452822235,14560,14570,14570,14560,36
20250418,144300,5452297825,14570,14570,14570,14560,42
20250418,144200,5451685975,14570,14570,14570,14560,164
20250418,144100,5449296575,14560,14570,14570,14560,1541
20250418,144000,5426844325,14580,14570,14580,14570,5172
20250418,143900,5351488185,14580,14570,14580,14570,193
20250418,143800,5348674585,14580,14580,14580,14570,4855
20250418,143700,5277893395,14580,14580,14580,14570,299
20250418,143600,5273535055,14570,14580,14580,14570,87
20250418,143500,5272266750,14580,14570,14580,14570,20
20250418,143400,5271975260,14580,14580,14580,14570,670
20250418,143300,5262211050,14580,14580,14580,14570,400
20250418,143200,5256379140,14570,14580,14580,14570,318
20250418,143100,5251742860,14570,14580,14580,14570,655
20250418,143000,5242194080,14575,14575,14580,14570,22
20250418,142900,5241873465,14580,14580,14580,14570,139
20250418,142800,5239846925,14580,14570,14580,14570,342
20250418,142700,5234860755,14580,14580,14580,14570,121
20250418,142600,5233096835,14570,14580,14580,14570,180
20250418,142500,5230472525,14580,14570,14580,14570,535
20250418,142400,5222677355,14570,14580,14580,14570,64
20250418,142300,5221744445,14570,14570,14580,14570,40
20250418,142200,5221161585,14570,14580,14580,14570,60
20250418,142100,5220286895,14570,14580,14580,14570,898
20250418,142000,5207202555,14580,14570,14580,14570,10125
20250418,141900,5059680175,14570,14570,14580,14570,1763
20250418,141800,5033992635,14580,14580,14580,14570,129
20250418,141700,5032111905,14580,14570,14580,14570,148
20250418,141600,5029954155,14580,14580,14580,14570,32
20250418,141500,5029487675,14570,14570,14580,14570,75
20250418,141400,5028394815,14570,14580,14580,14570,286
20250418,141300,5024225195,14570,14580,14580,14570,25
20250418,141200,5023860785,14580,14570,14580,14570,128
20250418,141100,5021994855,14570,14580,14580,14570,14
20250418,141000,5021790815,14570,14570,14580,14570,114
20250418,140900,5020128935,14580,14580,14580,14570,14
20250418,140800,5019924915,14580,14580,14580,14570,270
20250418,140700,5015988405,14580,14580,14580,14570,67
20250418,140600,5015011635,14570,14570,14580,14570,45
20250418,140500,5014355835,14580,14580,14580,14570,26
20250418,140400,5013976945,14580,14580,14580,14570,14
20250418,140300,5013772905,14570,14580,14580,14570,13
20250418,140200,5013583455,14570,14570,14580,14570,67
20250418,140100,5012606785,14560,14570,14580,14560,1358
20250418,140000,4992823705,14570,14580,14580,14570,361
20250418,135900,4987563885,14580,14570,14580,14570,1580
20250418,135800,4964537935,14570,14580,14580,14570,1496
20250418,135700,4942740965,14580,14580,14580,14570,142
20250418,135600,4940671145,14580,14580,14580,14570,415
20250418,135500,4934620545,14570,14570,14580,14570,22
20250418,135400,4934299805,14580,14570,14580,14570,25
20250418,135300,4933935315,14580,14580,14580,14570,24
20250418,135200,4933585465,14580,14580,14580,14570,135
20250418,135100,4931618475,14580,14580,14580,14580,9
20250418,135000,4931487255,14570,14580,14580,14570,34
20250418,134900,4930991675,14580,14580,14580,14570,14
20250418,134800,4930787565,14570,14580,14580,14570,16
20250418,134700,4930554385,14570,14580,14580,14570,160
20250418,134600,4928222875,14570,14580,14580,14570,74
20250418,134500,4927143975,14570,14580,14580,14570,48
20250418,134400,4926444455,14580,14580,14580,14560,4428
20250418,134300,4861928455,14580,14580,14580,14575,29
20250418,134200,4861505645,14580,14580,14580,14575,18
20250418,134100,4861243210,14575,14570,14580,14570,189
20250418,134000,4858487615,14580,14580,14580,14570,137
20250418,133900,4856490175,14580,14580,14580,14570,92
20250418,133800,4855148825,14580,14580,14580,14570,51
20250418,133700,4854405275,14570,14580,14580,14570,19
20250418,133600,4854128405,14580,14580,14590,14580,186
20250418,133500,4851416485,14580,14590,14590,14580,515
20250418,133400,4843907685,14580,14590,14590,14570,1073
20250418,133300,4828263305,14580,14590,14590,14580,607
20250418,133200,4819413205,14580,14580,14590,14580,3577
20250418,133100,4767260515,14580,14570,14580,14570,876
20250418,133000,4754496445,14570,14570,14580,14570,83
20250418,132900,4753287055,14580,14580,14580,14570,2480
20250418,132800,4717152555,14580,14580,14580,14580,9
20250418,132700,4717021335,14570,14580,14580,14570,214
20250418,132600,4713903245,14580,14580,14580,14570,79
20250418,132500,4712751435,14570,14580,14580,14570,1702
20250418,132400,4687950925,14580,14580,14580,14570,3011
20250418,132300,4644080315,14580,14580,14580,14580,34
20250418,132200,4643584595,14570,14590,14590,14570,1122
20250418,132100,4627225825,14580,14580,14590,14580,724
20250418,132000,4616669855,14580,14590,14590,14580,3936
20250418,131900,4559280875,14590,14590,14590,14580,227
20250418,131800,4555968955,14580,14580,14590,14580,364
20250418,131700,4550660845,14580,14590,14590,14580,246
20250418,131600,4547071735,14590,14590,14590,14580,1275
20250418,131500,4528469495,14590,14590,14590,14590,83
20250418,131400,4527258525,14590,14600,14600,14580,3243
20250418,131300,4479943935,14600,14590,14600,14580,1775
20250418,131200,4454044655,14590,14600,14600,14590,1166
20250418,131100,4437032555,14600,14595,14600,14590,296
20250418,131000,4432713030,14595,14595,14595,14590,150
20250418,130900,4430524035,14590,14595,14595,14590,112
20250418,130800,4428889935,14600,14600,14600,14590,1095
20250418,130700,4412913075,14590,14600,14600,14590,1077
20250418,130600,4397194245,14600,14590,14600,14580,6300
20250418,130500,4305276785,14590,14590,14590,14590,114
20250418,130400,4303613525,14580,14590,14590,14580,187
20250418,130300,4300885225,14590,14580,14590,14580,132
20250418,130200,4298959495,14580,14590,14590,14580,613
20250418,130100,4290019935,14590,14590,14590,14580,403
20250418,130000,4284142205,14590,14590,14590,14580,2213
20250418,125900,4251874905,14590,14590,14590,14580,484
20250418,125800,4244815395,14590,14590,14590,14580,136
20250418,125700,4242831185,14590,14590,14590,14580,207
20250418,125600,4239811175,14590,14590,14590,14580,8
20250418,125500,4239694465,14590,14580,14590,14580,162
20250418,125400,4237332275,14590,14590,14590,14580,213
20250418,125300,4234224665,14590,14590,14590,14580,147
20250418,125200,4232079945,14590,14590,14590,14580,512
20250418,125100,4224610205,14590,14590,14590,14580,527
20250418,125000,4216921635,14580,14590,14590,14580,562
20250418,124900,4208722115,14590,14600,14600,14590,217
20250418,124800,4205555745,14600,14590,14600,14590,1233
20250418,124700,4187564915,14600,14600,14600,14590,156
20250418,124600,4185288315,14600,14600,14600,14590,709
20250418,124500,4174936925,14600,14600,14600,14590,424
20250418,124400,4168746565,14600,14595,14600,14595,176
20250418,124300,4166177640,14595,14600,14600,14590,281
20250418,124200,4162077565,14600,14590,14600,14590,83
20250418,124100,4160865795,14590,14600,14600,14590,220
20250418,124000,4157655685,14590,14590,14600,14590,193
20250418,123900,4154839525,14600,14600,14600,14590,350
20250418,123800,4149731525,14590,14610,14610,14590,2367
20250418,123700,4115184055,14600,14610,14610,14600,1377
20250418,123600,4095076465,14610,14590,14610,14580,26754
20250418,123500,3704512925,14580,14590,14590,14580,115
20250418,123400,3702835105,14580,14590,14590,14580,448
20250418,123300,3696298795,14580,14590,14590,14580,2647
20250418,123200,3657679105,14590,14590,14590,14580,184
20250418,123100,3654994575,14590,14600,14600,14590,2335
20250418,123000,3620926355,14600,14590,14600,14590,64
20250418,122900,3619992215,14600,14600,14600,14590,128
20250418,122800,3618123705,14590,14600,14600,14590,25
20250418,122700,3617758715,14600,14600,14600,14590,73
20250418,122600,3616693225,14600,14590,14600,14580,3471
20250418,122500,3566051545,14590,14590,14590,14580,115
20250418,122400,3564374075,14590,14590,14590,14590,32
20250418,122300,3563907195,14580,14590,14590,14580,290
20250418,122200,3559676185,14590,14590,14590,14580,11
20250418,122100,3559515725,14580,14590,14590,14580,192
20250418,122000,3556715835,14580,14600,14600,14580,95
20250418,121900,3555329895,14590,14590,14600,14590,755
20250418,121800,3544314375,14600,14590,14600,14590,19
20250418,121700,3544037105,14590,14600,14600,14590,199
20250418,121600,3541133655,14600,14600,14600,14590,17
20250418,121500,3540885475,14590,14590,14600,14590,52
20250418,121400,3540126465,14600,14600,14600,14590,16
20250418,121300,3539892975,14590,14600,14600,14590,725
20250418,121200,3529314985,14600,14600,14600,14590,878
20250418,121100,3516504735,14600,14600,14600,14590,66
20250418,121000,3515541725,14590,14600,14600,14590,501
20250418,120900,3508231525,14600,14600,14600,14590,139
20250418,120800,3506202245,14600,14590,14600,14590,28
20250418,120700,3505793585,14590,14590,14600,14590,193
20250418,120600,3502977425,14590,14600,14600,14590,1980
20250418,120500,3474088490,14600,14600,14600,14595,97
20250418,120400,3472672545,14600,14595,14600,14595,195
20250418,120300,3469825785,14600,14600,14600,14595,500
20250418,120200,3462525950,14600,14600,14600,14595,167
20250418,120100,3460087755,14600,14600,14600,14595,3898
20250418,120000,3403176995,14595,14600,14600,14595,102
20250418,115900,3401687860,14600,14600,14600,14595,219
20250418,115800,3398490465,14600,14600,14600,14595,186
20250418,115700,3395775040,14600,14600,14600,14595,70
20250418,115600,3394753180,14595,14600,14600,14595,148
20250418,115500,3392592485,14600,14600,14600,14595,36
20250418,115400,3392066905,14600,14595,14600,14595,238
20250418,115300,3388592645,14600,14600,14600,14595,514
20250418,115200,3381089955,14595,14595,14600,14595,91
20250418,115100,3379761440,14600,14595,14600,14595,401
20250418,115000,3373907390,14595,14590,14600,14590,2327
20250418,114900,3339956140,14590,14590,14590,14585,340
20250418,114800,3334995545,14590,14590,14590,14585,400
20250418,114700,3329159730,14590,14590,14590,14585,125
20250418,114600,3327335995,14585,14590,14590,14585,56
20250418,114500,3326519110,14590,14590,14590,14590,116
20250418,114400,3324826670,14590,14590,14590,14580,35
20250418,114300,3324316050,14580,14580,14590,14580,149
20250418,114200,3322143160,14590,14590,14590,14590,227
20250418,114100,3318831230,14590,14590,14590,14580,59
20250418,114000,3317970450,14590,14590,14590,14590,130
20250418,113900,3316073750,14580,14590,14590,14580,315
20250418,113800,3311480480,14580,14580,14590,14580,121
20250418,113700,3309716260,14590,14590,14590,14590,142
20250418,113600,3307644480,14590,14590,14590,14580,2565
20250418,113500,3270235320,14590,14590,14590,14590,77
20250418,113400,3269111890,14580,14590,14590,14580,361
20250418,113300,3263846040,14590,14590,14590,14580,122
20250418,113200,3262066080,14590,14590,14590,14590,97
20250418,113100,3260650850,14590,14590,14590,14580,177
20250418,113000,3258068490,14590,14590,14590,14580,14
20250418,112900,3257864260,14580,14590,14590,14580,273
20250418,112800,3253881440,14590,14600,14600,14580,994
20250418,112700,3239378780,14590,14600,14600,14590,305
20250418,112600,3234927580,14590,14590,14600,14590,1522
20250418,112500,3212715965,14590,14600,14600,14590,222
20250418,112400,3209476665,14600,14600,14600,14590,2585
20250418,112300,3171758600,14590,14590,14590,14580,936
20250418,112200,3158102370,14590,14590,14600,14580,444
20250418,112100,3151624600,14590,14600,14600,14580,333
20250418,112000,3146766100,14590,14590,14600,14570,108
20250418,111900,3145190600,14590,14590,14600,14570,745
20250418,111800,3134327440,14590,14590,14590,14580,3138
20250418,111700,3088548890,14580,14580,14580,14570,2371
20250418,111600,3053980010,14570,14580,14580,14570,267
20250418,111500,3050087160,14580,14580,14580,14570,1347
20250418,111400,3030454990,14580,14580,14580,14580,160
20250418,111300,3028122190,14580,14580,14580,14570,533
20250418,111200,3020351550,14580,14580,14580,14570,205
20250418,111100,3017362670,14570,14580,14580,14570,174
20250418,111000,3014826760,14570,14580,14580,14570,260
20250418,110900,3011036680,14570,14570,14580,14570,492
20250418,110800,3003866140,14580,14570,14580,14570,262
20250418,110700,3000046340,14570,14575,14580,14570,67
20250418,110600,2999069865,14570,14570,14580,14570,6379
20250418,110500,2906127410,14570,14570,14570,14560,5880
20250418,110400,2820456510,14570,14570,14570,14560,248
20250418,110300,2816843190,14560,14570,14570,14560,40
20250418,110200,2816260400,14560,14560,14570,14560,253
20250418,110100,2812574550,14560,14570,14570,14560,564
20250418,110000,2804357120,14570,14570,14570,14560,747
20250418,105900,2793474740,14570,14560,14570,14550,813
20250418,105800,2781634850,14560,14560,14560,14550,983
20250418,105700,2767324810,14560,14560,14560,14550,1109
20250418,105600,2751183050,14550,14560,14560,14550,1566
20250418,105500,2728390160,14560,14550,14560,14550,1554
20250418,105400,2705764570,14560,14560,14560,14550,783
20250418,105300,2694364100,14560,14550,14560,14550,14338
20250418,105200,2485744260,14550,14550,14550,14540,601
20250418,105100,2477000720,14550,14550,14550,14540,384
20250418,105000,2471414520,14540,14550,14550,14540,196
20250418,104900,2468564630,14540,14550,14550,14540,245
20250418,104800,2465002090,14540,14540,14550,14540,332
20250418,104700,2460174730,14540,14550,14550,14540,843
20250418,104600,2447917410,14550,14540,14550,14530,109
20250418,104500,2446332520,14540,14550,14550,14540,1275
20250418,104400,2427793980,14540,14540,14550,14540,370
20250418,104300,2422410890,14540,14550,14550,14540,328
20250418,104200,2417641120,14540,14550,14550,14540,46
20250418,104100,2416972240,14540,14550,14550,14540,122
20250418,104000,2415198320,14540,14540,14550,14540,204
20250418,103900,2412231620,14540,14540,14550,14540,846
20250418,103800,2399930510,14540,14550,14550,14540,436
20250418,103700,2393590685,14540,14530,14550,14520,22917
20250418,103600,2060455805,14520,14530,14530,14520,2222
20250418,103500,2028170165,14520,14530,14530,14520,126
20250418,103400,2026339455,14530,14520,14530,14520,46
20250418,103300,2025671225,14530,14520,14530,14520,2103
20250418,103200,1995135525,14510,14520,14520,14510,402
20250418,103100,1989298865,14520,14520,14520,14520,427
20250418,103000,1983098825,14520,14520,14520,14510,630
20250418,102900,1973954695,14520,14520,14520,14520,338
20250418,102800,1969046935,14520,14520,14520,14520,14
20250418,102700,1968843655,14520,14520,14520,14510,191
20250418,102600,1966070405,14520,14520,14520,14515,327
20250418,102500,1961322415,14520,14520,14520,14520,20
20250418,102400,1961032015,14520,14520,14520,14510,55
20250418,102300,1960233425,14510,14520,14520,14510,288
20250418,102200,1956051985,14520,14520,14520,14510,1115
20250418,102100,1939872185,14520,14520,14520,14520,134
20250418,102000,1937926505,14510,14520,14520,14510,405
20250418,101900,1932045925,14520,14530,14530,14520,205
20250418,101800,1929069305,14520,14520,14530,14520,1548
20250418,101700,1906592265,14520,14520,14520,14510,2697
20250418,101600,1867431845,14520,14520,14520,14510,1779
20250418,101500,1841602565,14530,14530,14530,14520,112
20250418,101400,1839976005,14530,14530,14530,14520,165
20250418,101300,1837578885,14525,14530,14530,14525,96
20250418,101200,1836184010,14530,14530,14530,14530,738
20250418,101100,1825460870,14530,14530,14530,14520,146
20250418,101000,1823339630,14530,14530,14530,14520,127
20250418,100900,1821494340,14530,14530,14530,14520,169
20250418,100800,1819039810,14530,14530,14530,14530,14
20250418,100700,1818836390,14530,14520,14530,14520,485
20250418,100600,1811794130,14520,14520,14530,14510,403
20250418,100500,1805942650,14520,14530,14530,14510,907
20250418,100400,1792772960,14530,14530,14530,14520,342
20250418,100300,1787804560,14530,14530,14530,14520,81
20250418,100200,1786627640,14530,14530,14530,14520,186
20250418,100100,1783926190,14530,14520,14530,14520,2751
20250418,100000,1743981440,14520,14520,14520,14510,478
20250418,095900,1737043910,14520,14510,14520,14510,95
20250418,095800,1735665330,14510,14520,14520,14510,169
20250418,095700,1733212640,14520,14520,14520,14520,32
20250418,095600,1732748000,14510,14520,14520,14510,289
20250418,095500,1728552020,14510,14510,14510,14510,101
20250418,095400,1727086510,14510,14510,14520,14510,372
20250418,095300,1721688060,14510,14520,14520,14510,102
20250418,095200,1720207240,14510,14520,14520,14510,159
20250418,095100,1717898720,14520,14510,14520,14510,74
20250418,095000,1716824300,14510,14520,14520,14510,51
20250418,094900,1716083790,14520,14520,14520,14520,893
20250418,094800,1703117430,14520,14520,14520,14520,230
20250418,094700,1699777830,14520,14520,14530,14510,20594
20250418,094600,1400743620,14530,14530,14530,14520,2579
20250418,094500,1363293020,14520,14510,14530,14510,2787
20250418,094400,1322826280,14510,14520,14520,14510,714
20250418,094300,1312461420,14520,14500,14520,14490,17815
20250418,094200,1054060070,14500,14500,14500,14490,289
20250418,094100,1049869660,14500,14500,14500,14490,290
20250418,094000,1045664950,14500,14500,14500,14490,430
20250418,093900,1039430380,14500,14500,14500,14500,106
20250418,093800,1037893380,14500,14500,14500,14490,3410
20250418,093700,988448390,14500,14490,14500,14480,3881
20250418,093600,932212550,14490,14490,14490,14490,9164
20250418,093500,799426190,14490,14490,14490,14490,207
20250418,093400,796426760,14490,14490,14490,14480,169
20250418,093300,793978960,14490,14490,14490,14490,84
20250418,093200,792761800,14490,14490,14490,14480,924
20250418,093100,779381240,14490,14490,14490,14480,586
20250418,093000,770894230,14490,14480,14490,14470,2273
20250418,092900,737981140,14480,14475,14490,14475,5939
20250418,092800,651960550,14480,14480,14480,14480,145
20250418,092700,649860950,14470,14480,14480,14470,447
20250418,092600,643388890,14480,14480,14490,14470,686
20250418,092500,633459750,14480,14480,14480,14480,2401
20250418,092400,598693270,14470,14480,14480,14470,54
20250418,092300,597911370,14480,14490,14490,14480,829
20250418,092200,585906780,14480,14480,14490,14470,11745
20250418,092100,415842690,14480,14480,14480,14480,208
20250418,092000,412830850,14480,14480,14490,14480,908
20250418,091900,399682420,14480,14490,14500,14480,4567
20250418,091800,333508960,14490,14480,14490,14480,2594
20250418,091700,295932250,14480,14480,14480,14480,30
20250418,091600,295497850,14470,14470,14470,14460,2901
20250418,091500,253527060,14470,14470,14480,14470,95
20250418,091400,252152380,14470,14480,14480,14470,468
20250418,091300,245379730,14480,14480,14480,14480,283
20250418,091200,241281890,14480,14480,14490,14480,1414
20250418,091100,220807120,14470,14470,14470,14470,105
20250418,091000,219287770,14470,14480,14480,14470,1644
20250418,090900,195483650,14480,14480,14480,14480,133
20250418,090800,193557810,14490,14490,14490,14480,682
20250418,090700,183681130,14490,14490,14490,14490,281
20250418,090600,179609440,14490,14490,14490,14470,1758
20250418,090500,154153610,14490,14490,14490,14480,215
20250418,090400,151038280,14490,14470,14490,14470,2862
20250418,090300,109576110,14470,14470,14480,14460,669
20250418,090200,99895140,14460,14460,14470,14460,152
20250418,090100,97697050,14450,14460,14460,14440,1409
20250418,090000,77325690,14460,14460,14460,14410,5353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185200 6305199765 14580 14580 14580 14580 26672
3 20250418 185100 6305199765 14580 14580 14580 14580 0
4 20250418 185000 6305199765 14580 14580 14580 14580 0
5 20250418 184900 6305199765 14580 14580 14580 14580 0
6 20250418 184800 6305199765 14580 14580 14580 14580 0
7 20250418 184700 6305199765 14580 14580 14580 14580 0
8 20250418 184600 6305199765 14580 14580 14580 14580 0
9 20250418 184500 6305199765 14580 14580 14580 14580 0
10 20250418 184400 6305199765 14580 14580 14580 14580 0
11 20250418 184300 6305199765 14580 14580 14580 14580 0
12 20250418 184200 6305199765 14580 14580 14580 14580 0
13 20250418 184100 6305199765 14580 14580 14580 14580 0
14 20250418 184000 6305199765 14580 14580 14580 14580 0
15 20250418 183900 6305199765 14580 14580 14580 14580 0
16 20250418 183800 6305199765 14580 14580 14580 14580 0
17 20250418 183700 6305199765 14580 14580 14580 14580 0
18 20250418 183600 6305199765 14580 14580 14580 14580 0
19 20250418 183500 6305199765 14580 14580 14580 14580 0
20 20250418 183400 6305199765 14580 14580 14580 14580 0
21 20250418 183300 6305199765 14580 14580 14580 14580 0
22 20250418 183200 6305199765 14580 14580 14580 14580 0
23 20250418 183100 6305199765 14580 14580 14580 14580 0
24 20250418 183000 6305199765 14580 14580 14580 14580 0
25 20250418 182900 6305199765 14580 14580 14580 14580 0
26 20250418 182800 6305199765 14580 14580 14580 14580 0
27 20250418 182700 6305199765 14580 14580 14580 14580 0
28 20250418 182600 6305199765 14580 14580 14580 14580 0
29 20250418 182500 6305199765 14580 14580 14580 14580 0
30 20250418 182400 6305199765 14580 14580 14580 14580 0
31 20250418 182300 6305199765 14580 14580 14580 14580 0
32 20250418 182200 6305199765 14580 14580 14580 14580 26672
33 20250418 182100 6305199765 14580 14580 14580 14580 0
34 20250418 182000 6305199765 14580 14580 14580 14580 0
35 20250418 181900 6305199765 14580 14580 14580 14580 0
36 20250418 181800 6305199765 14580 14580 14580 14580 0
37 20250418 181700 6305199765 14580 14580 14580 14580 0
38 20250418 181600 6305199765 14580 14580 14580 14580 0
39 20250418 181500 6305199765 14580 14580 14580 14580 0
40 20250418 181400 6305199765 14580 14580 14580 14580 0
41 20250418 181300 6305199765 14580 14580 14580 14580 0
42 20250418 181200 6305199765 14580 14580 14580 14580 0
43 20250418 181100 6305199765 14580 14580 14580 14580 0
44 20250418 181000 6305199765 14580 14580 14580 14580 0
45 20250418 180900 6305199765 14580 14580 14580 14580 0
46 20250418 180800 6305199765 14580 14580 14580 14580 0
47 20250418 180700 6305199765 14580 14580 14580 14580 0
48 20250418 180600 6305199765 14580 14580 14580 14580 0
49 20250418 180500 6305199765 14580 14580 14580 14580 0
50 20250418 180400 6305199765 14580 14580 14580 14580 0
51 20250418 180300 6305199765 14580 14580 14580 14580 0
52 20250418 180200 6305199765 14580 14580 14580 14580 0
53 20250418 180100 6305199765 14580 14580 14580 14580 0
54 20250418 180000 6305199765 14580 14580 14580 14580 0
55 20250418 175900 6305199765 14580 14580 14580 14580 0
56 20250418 175800 6305199765 14580 14580 14580 14580 0
57 20250418 175700 6305199765 14580 14580 14580 14580 0
58 20250418 175600 6305199765 14580 14580 14580 14580 0
59 20250418 175500 6305199765 14580 14580 14580 14580 0
60 20250418 175400 6305199765 14580 14580 14580 14580 0
61 20250418 175300 6305199765 14580 14580 14580 14580 0
62 20250418 175200 6305199765 14580 14580 14580 14580 26672
63 20250418 175100 6305199765 14580 14580 14580 14580 0
64 20250418 175000 6305199765 14580 14580 14580 14580 0
65 20250418 174900 6305199765 14580 14580 14580 14580 0
66 20250418 174800 6305199765 14580 14580 14580 14580 0
67 20250418 174700 6305199765 14580 14580 14580 14580 0
68 20250418 174600 6305199765 14580 14580 14580 14580 0
69 20250418 174500 6305199765 14580 14580 14580 14580 0
70 20250418 174400 6305199765 14580 14580 14580 14580 0
71 20250418 174300 6305199765 14580 14580 14580 14580 0
72 20250418 174200 6305199765 14580 14580 14580 14580 0
73 20250418 174100 6305199765 14580 14580 14580 14580 0
74 20250418 174000 6305199765 14580 14580 14580 14580 0
75 20250418 173900 6305199765 14580 14580 14580 14580 0
76 20250418 173800 6305199765 14580 14580 14580 14580 0
77 20250418 173700 6305199765 14580 14580 14580 14580 0
78 20250418 173600 6305199765 14580 14580 14580 14580 0
79 20250418 173500 6305199765 14580 14580 14580 14580 0
80 20250418 173400 6305199765 14580 14580 14580 14580 0
81 20250418 173300 6305199765 14580 14580 14580 14580 0
82 20250418 173200 6305199765 14580 14580 14580 14580 0
83 20250418 173100 6305199765 14580 14580 14580 14580 0
84 20250418 173000 6305199765 14580 14580 14580 14580 0
85 20250418 172900 6305199765 14580 14580 14580 14580 0
86 20250418 172800 6305199765 14580 14580 14580 14580 0
87 20250418 172700 6305199765 14580 14580 14580 14580 0
88 20250418 172600 6305199765 14580 14580 14580 14580 0
89 20250418 172500 6305199765 14580 14580 14580 14580 0
90 20250418 172400 6305199765 14580 14580 14580 14580 0
91 20250418 172300 6305199765 14580 14580 14580 14580 0
92 20250418 172200 6305199765 14580 14580 14580 14580 26672
93 20250418 172100 6305199765 14580 14580 14580 14580 0
94 20250418 172000 6305199765 14580 14580 14580 14580 0
95 20250418 171900 6305199765 14580 14580 14580 14580 0
96 20250418 171800 6305199765 14580 14580 14580 14580 0
97 20250418 171700 6305199765 14580 14580 14580 14580 0
98 20250418 171600 6305199765 14580 14580 14580 14580 0
99 20250418 171500 6305199765 14580 14580 14580 14580 0
100 20250418 171400 6305199765 14580 14580 14580 14580 0
101 20250418 171300 6305199765 14580 14580 14580 14580 0
102 20250418 171200 6305199765 14580 14580 14580 14580 0
103 20250418 171100 6305199765 14580 14580 14580 14580 0
104 20250418 171000 6305199765 14580 14580 14580 14580 0
105 20250418 170900 6305199765 14580 14580 14580 14580 0
106 20250418 170800 6305199765 14580 14580 14580 14580 0
107 20250418 170700 6305199765 14580 14580 14580 14580 0
108 20250418 170600 6305199765 14580 14580 14580 14580 0
109 20250418 170500 6305199765 14580 14580 14580 14580 0
110 20250418 170400 6305199765 14580 14580 14580 14580 0
111 20250418 170300 6305199765 14580 14580 14580 14580 0
112 20250418 170200 6305199765 14580 14580 14580 14580 0
113 20250418 170100 6305199765 14580 14580 14580 14580 0
114 20250418 170000 6305199765 14580 14580 14580 14580 0
115 20250418 165900 6305199765 14580 14580 14580 14580 0
116 20250418 165800 6305199765 14580 14580 14580 14580 0
117 20250418 165700 6305199765 14580 14580 14580 14580 0
118 20250418 165600 6305199765 14580 14580 14580 14580 0
119 20250418 165500 6305199765 14580 14580 14580 14580 0
120 20250418 165400 6305199765 14580 14580 14580 14580 0
121 20250418 165300 6305199765 14580 14580 14580 14580 0
122 20250418 165200 6305199765 14580 14580 14580 14580 26672
123 20250418 165100 6305199765 14580 14580 14580 14580 0
124 20250418 165000 6305199765 14580 14580 14580 14580 0
125 20250418 164900 6305199765 14580 14580 14580 14580 0
126 20250418 164800 6305199765 14580 14580 14580 14580 0
127 20250418 164700 6305199765 14580 14580 14580 14580 0
128 20250418 164600 6305199765 14580 14580 14580 14580 0
129 20250418 164500 6305199765 14580 14580 14580 14580 0
130 20250418 164400 6305199765 14580 14580 14580 14580 0
131 20250418 164300 6305199765 14580 14580 14580 14580 0
132 20250418 164200 6305199765 14580 14580 14580 14580 0
133 20250418 164100 6305199765 14580 14580 14580 14580 0
134 20250418 164000 6305199765 14580 14580 14580 14580 0
135 20250418 163900 6305199765 14580 14580 14580 14580 0
136 20250418 163800 6305199765 14580 14580 14580 14580 0
137 20250418 163700 6305199765 14580 14580 14580 14580 0
138 20250418 163600 6305199765 14580 14580 14580 14580 0
139 20250418 163500 6305199765 14580 14580 14580 14580 0
140 20250418 163400 6305199765 14580 14580 14580 14580 0
141 20250418 163300 6305199765 14580 14580 14580 14580 0
142 20250418 163200 6305199765 14580 14580 14580 14580 0
143 20250418 163100 6305199765 14580 14580 14580 14580 0
144 20250418 163000 6305199765 14580 14580 14580 14580 0
145 20250418 162900 6305199765 14580 14580 14580 14580 0
146 20250418 162800 6305199765 14580 14580 14580 14580 0
147 20250418 162700 6305199765 14580 14580 14580 14580 0
148 20250418 162600 6305199765 14580 14580 14580 14580 0
149 20250418 162500 6305199765 14580 14580 14580 14580 0
150 20250418 162400 6305199765 14580 14580 14580 14580 0
151 20250418 162300 6305199765 14580 14580 14580 14580 0
152 20250418 162200 6305199765 14580 14580 14580 14580 26672
153 20250418 162100 6305199765 14580 14580 14580 14580 0
154 20250418 162000 6305199765 14580 14580 14580 14580 0
155 20250418 161900 6305199765 14580 14580 14580 14580 0
156 20250418 161800 6305199765 14580 14580 14580 14580 0
157 20250418 161700 6305199765 14580 14580 14580 14580 0
158 20250418 161600 6305199765 14580 14580 14580 14580 0
159 20250418 161500 6305199765 14580 14580 14580 14580 0
160 20250418 161400 6305199765 14580 14580 14580 14580 0
161 20250418 161300 6305199765 14580 14580 14580 14580 0
162 20250418 161200 6305199765 14580 14580 14580 14580 0
163 20250418 161100 6305199765 14580 14580 14580 14580 0
164 20250418 161000 6305199765 14580 14580 14580 14580 0
165 20250418 160900 6305199765 14580 14580 14580 14580 0
166 20250418 160800 6305199765 14580 14580 14580 14580 0
167 20250418 160700 6305199765 14580 14580 14580 14580 0
168 20250418 160600 6305199765 14580 14580 14580 14580 0
169 20250418 160500 6305199765 14580 14580 14580 14580 0
170 20250418 160400 6305199765 14580 14580 14580 14580 0
171 20250418 160300 6305199765 14580 14580 14580 14580 0
172 20250418 160200 6305199765 14580 14580 14580 14580 0
173 20250418 160100 6305199765 14580 14580 14580 14580 0
174 20250418 160000 6305199765 14580 14580 14580 14580 0
175 20250418 155900 6305199765 14580 14580 14580 14580 0
176 20250418 155800 6305199765 14580 14580 14580 14580 0
177 20250418 155700 6305199765 14580 14580 14580 14580 0
178 20250418 155600 6305199765 14580 14580 14580 14580 0
179 20250418 155500 6305199765 14580 14580 14580 14580 0
180 20250418 155400 6305199765 14580 14580 14580 14580 0
181 20250418 155300 6305199765 14580 14580 14580 14580 0
182 20250418 155200 6305199765 14580 14580 14580 14580 26672
183 20250418 155100 6305199765 14580 14580 14580 14580 0
184 20250418 155000 6305199765 14580 14580 14580 14580 0
185 20250418 154900 6305199765 14580 14580 14580 14580 0
186 20250418 154800 6305199765 14580 14580 14580 14580 0
187 20250418 154700 6305199765 14580 14580 14580 14580 0
188 20250418 154600 6305199765 14580 14580 14580 14580 0
189 20250418 154500 6305199765 14580 14580 14580 14580 0
190 20250418 154400 6305199765 14580 14580 14580 14580 0
191 20250418 154300 6305199765 14580 14580 14580 14580 0
192 20250418 154200 6305199765 14580 14580 14580 14580 0
193 20250418 154100 6305199765 14580 14580 14580 14580 0
194 20250418 154000 6305199765 14580 14580 14580 14580 0
195 20250418 153900 6305199765 14580 14580 14580 14580 0
196 20250418 153800 6305199765 14580 14580 14580 14580 0
197 20250418 153700 6305199765 14580 14580 14580 14580 0
198 20250418 153600 6305199765 14580 14580 14580 14580 0
199 20250418 153500 6305199765 14580 14580 14580 14580 0
200 20250418 153400 6305199765 14580 14580 14580 14580 0
201 20250418 153300 6305199765 14580 14580 14580 14580 0
202 20250418 153200 6305199765 14580 14580 14580 14580 0
203 20250418 153100 6305199765 14580 14580 14580 14580 0
204 20250418 153000 6305199765 14580 14580 14580 14580 26672
205 20250418 152900 5916322005 14560 14560 14560 14560 0
206 20250418 152800 5916322005 14560 14560 14560 14560 0
207 20250418 152700 5916322005 14560 14560 14560 14560 0
208 20250418 152600 5916322005 14560 14560 14560 14560 0
209 20250418 152500 5916322005 14560 14560 14560 14560 0
210 20250418 152400 5916322005 14560 14560 14560 14560 0
211 20250418 152300 5916322005 14560 14560 14560 14560 0
212 20250418 152200 5916322005 14560 14560 14560 14560 0
213 20250418 152100 5916322005 14560 14560 14560 14560 0
214 20250418 152000 5916322005 14560 14560 14560 14560 0
215 20250418 151900 5916322005 14560 14560 14560 14550 914
216 20250418 151800 5903014305 14550 14560 14560 14550 984
217 20250418 151700 5888696005 14560 14550 14560 14550 61
218 20250418 151600 5887807955 14560 14550 14560 14550 181
219 20250418 151500 5885173925 14560 14570 14570 14560 5228
220 20250418 151400 5809051175 14570 14570 14570 14560 758
221 20250418 151300 5798007245 14570 14570 14570 14560 771
222 20250418 151200 5786778455 14560 14570 14570 14560 274
223 20250418 151100 5782786430 14570 14570 14570 14560 381
224 20250418 151000 5777236150 14560 14570 14570 14560 1807
225 20250418 150900 5750925080 14570 14570 14570 14560 1965
226 20250418 150800 5722295140 14570 14560 14570 14560 287
227 20250418 150700 5718113970 14570 14570 14570 14560 508
228 20250418 150600 5710712570 14570 14560 14570 14560 560
229 20250418 150500 5702554430 14570 14570 14570 14560 158
230 20250418 150400 5700252530 14570 14570 14570 14565 240
231 20250418 150300 5696755940 14565 14570 14570 14560 132
232 20250418 150200 5694833350 14560 14570 14570 14560 3549
233 20250418 150100 5643159120 14570 14570 14570 14560 513
234 20250418 150000 5635684790 14560 14560 14570 14560 163
235 20250418 145900 5633310040 14570 14570 14570 14560 3271
236 20250418 145800 5585651760 14570 14560 14570 14560 1406
237 20250418 145700 5565176720 14570 14570 14570 14560 982
238 20250418 145600 5550869090 14570 14570 14570 14560 329
239 20250418 145500 5546075670 14570 14565 14570 14560 163
240 20250418 145400 5543701580 14570 14570 14570 14560 402
241 20250418 145300 5537844575 14570 14570 14570 14560 242
242 20250418 145200 5534318725 14560 14570 14570 14560 144
243 20250418 145100 5532220755 14560 14570 14570 14560 108
244 20250418 145000 5530647555 14560 14560 14570 14560 57
245 20250418 144900 5529817325 14570 14560 14570 14560 450
246 20250418 144800 5523264045 14570 14560 14570 14560 443
247 20250418 144700 5516813845 14570 14570 14570 14560 23
248 20250418 144600 5516478815 14560 14560 14570 14560 26
249 20250418 144500 5516100095 14560 14560 14570 14560 4346
250 20250418 144400 5452822235 14560 14570 14570 14560 36
251 20250418 144300 5452297825 14570 14570 14570 14560 42
252 20250418 144200 5451685975 14570 14570 14570 14560 164
253 20250418 144100 5449296575 14560 14570 14570 14560 1541
254 20250418 144000 5426844325 14580 14570 14580 14570 5172
255 20250418 143900 5351488185 14580 14570 14580 14570 193
256 20250418 143800 5348674585 14580 14580 14580 14570 4855
257 20250418 143700 5277893395 14580 14580 14580 14570 299
258 20250418 143600 5273535055 14570 14580 14580 14570 87
259 20250418 143500 5272266750 14580 14570 14580 14570 20
260 20250418 143400 5271975260 14580 14580 14580 14570 670
261 20250418 143300 5262211050 14580 14580 14580 14570 400
262 20250418 143200 5256379140 14570 14580 14580 14570 318
263 20250418 143100 5251742860 14570 14580 14580 14570 655
264 20250418 143000 5242194080 14575 14575 14580 14570 22
265 20250418 142900 5241873465 14580 14580 14580 14570 139
266 20250418 142800 5239846925 14580 14570 14580 14570 342
267 20250418 142700 5234860755 14580 14580 14580 14570 121
268 20250418 142600 5233096835 14570 14580 14580 14570 180
269 20250418 142500 5230472525 14580 14570 14580 14570 535
270 20250418 142400 5222677355 14570 14580 14580 14570 64
271 20250418 142300 5221744445 14570 14570 14580 14570 40
272 20250418 142200 5221161585 14570 14580 14580 14570 60
273 20250418 142100 5220286895 14570 14580 14580 14570 898
274 20250418 142000 5207202555 14580 14570 14580 14570 10125
275 20250418 141900 5059680175 14570 14570 14580 14570 1763
276 20250418 141800 5033992635 14580 14580 14580 14570 129
277 20250418 141700 5032111905 14580 14570 14580 14570 148
278 20250418 141600 5029954155 14580 14580 14580 14570 32
279 20250418 141500 5029487675 14570 14570 14580 14570 75
280 20250418 141400 5028394815 14570 14580 14580 14570 286
281 20250418 141300 5024225195 14570 14580 14580 14570 25
282 20250418 141200 5023860785 14580 14570 14580 14570 128
283 20250418 141100 5021994855 14570 14580 14580 14570 14
284 20250418 141000 5021790815 14570 14570 14580 14570 114
285 20250418 140900 5020128935 14580 14580 14580 14570 14
286 20250418 140800 5019924915 14580 14580 14580 14570 270
287 20250418 140700 5015988405 14580 14580 14580 14570 67
288 20250418 140600 5015011635 14570 14570 14580 14570 45
289 20250418 140500 5014355835 14580 14580 14580 14570 26
290 20250418 140400 5013976945 14580 14580 14580 14570 14
291 20250418 140300 5013772905 14570 14580 14580 14570 13
292 20250418 140200 5013583455 14570 14570 14580 14570 67
293 20250418 140100 5012606785 14560 14570 14580 14560 1358
294 20250418 140000 4992823705 14570 14580 14580 14570 361
295 20250418 135900 4987563885 14580 14570 14580 14570 1580
296 20250418 135800 4964537935 14570 14580 14580 14570 1496
297 20250418 135700 4942740965 14580 14580 14580 14570 142
298 20250418 135600 4940671145 14580 14580 14580 14570 415
299 20250418 135500 4934620545 14570 14570 14580 14570 22
300 20250418 135400 4934299805 14580 14570 14580 14570 25
301 20250418 135300 4933935315 14580 14580 14580 14570 24
302 20250418 135200 4933585465 14580 14580 14580 14570 135
303 20250418 135100 4931618475 14580 14580 14580 14580 9
304 20250418 135000 4931487255 14570 14580 14580 14570 34
305 20250418 134900 4930991675 14580 14580 14580 14570 14
306 20250418 134800 4930787565 14570 14580 14580 14570 16
307 20250418 134700 4930554385 14570 14580 14580 14570 160
308 20250418 134600 4928222875 14570 14580 14580 14570 74
309 20250418 134500 4927143975 14570 14580 14580 14570 48
310 20250418 134400 4926444455 14580 14580 14580 14560 4428
311 20250418 134300 4861928455 14580 14580 14580 14575 29
312 20250418 134200 4861505645 14580 14580 14580 14575 18
313 20250418 134100 4861243210 14575 14570 14580 14570 189
314 20250418 134000 4858487615 14580 14580 14580 14570 137
315 20250418 133900 4856490175 14580 14580 14580 14570 92
316 20250418 133800 4855148825 14580 14580 14580 14570 51
317 20250418 133700 4854405275 14570 14580 14580 14570 19
318 20250418 133600 4854128405 14580 14580 14590 14580 186
319 20250418 133500 4851416485 14580 14590 14590 14580 515
320 20250418 133400 4843907685 14580 14590 14590 14570 1073
321 20250418 133300 4828263305 14580 14590 14590 14580 607
322 20250418 133200 4819413205 14580 14580 14590 14580 3577
323 20250418 133100 4767260515 14580 14570 14580 14570 876
324 20250418 133000 4754496445 14570 14570 14580 14570 83
325 20250418 132900 4753287055 14580 14580 14580 14570 2480
326 20250418 132800 4717152555 14580 14580 14580 14580 9
327 20250418 132700 4717021335 14570 14580 14580 14570 214
328 20250418 132600 4713903245 14580 14580 14580 14570 79
329 20250418 132500 4712751435 14570 14580 14580 14570 1702
330 20250418 132400 4687950925 14580 14580 14580 14570 3011
331 20250418 132300 4644080315 14580 14580 14580 14580 34
332 20250418 132200 4643584595 14570 14590 14590 14570 1122
333 20250418 132100 4627225825 14580 14580 14590 14580 724
334 20250418 132000 4616669855 14580 14590 14590 14580 3936
335 20250418 131900 4559280875 14590 14590 14590 14580 227
336 20250418 131800 4555968955 14580 14580 14590 14580 364
337 20250418 131700 4550660845 14580 14590 14590 14580 246
338 20250418 131600 4547071735 14590 14590 14590 14580 1275
339 20250418 131500 4528469495 14590 14590 14590 14590 83
340 20250418 131400 4527258525 14590 14600 14600 14580 3243
341 20250418 131300 4479943935 14600 14590 14600 14580 1775
342 20250418 131200 4454044655 14590 14600 14600 14590 1166
343 20250418 131100 4437032555 14600 14595 14600 14590 296
344 20250418 131000 4432713030 14595 14595 14595 14590 150
345 20250418 130900 4430524035 14590 14595 14595 14590 112
346 20250418 130800 4428889935 14600 14600 14600 14590 1095
347 20250418 130700 4412913075 14590 14600 14600 14590 1077
348 20250418 130600 4397194245 14600 14590 14600 14580 6300
349 20250418 130500 4305276785 14590 14590 14590 14590 114
350 20250418 130400 4303613525 14580 14590 14590 14580 187
351 20250418 130300 4300885225 14590 14580 14590 14580 132
352 20250418 130200 4298959495 14580 14590 14590 14580 613
353 20250418 130100 4290019935 14590 14590 14590 14580 403
354 20250418 130000 4284142205 14590 14590 14590 14580 2213
355 20250418 125900 4251874905 14590 14590 14590 14580 484
356 20250418 125800 4244815395 14590 14590 14590 14580 136
357 20250418 125700 4242831185 14590 14590 14590 14580 207
358 20250418 125600 4239811175 14590 14590 14590 14580 8
359 20250418 125500 4239694465 14590 14580 14590 14580 162
360 20250418 125400 4237332275 14590 14590 14590 14580 213
361 20250418 125300 4234224665 14590 14590 14590 14580 147
362 20250418 125200 4232079945 14590 14590 14590 14580 512
363 20250418 125100 4224610205 14590 14590 14590 14580 527
364 20250418 125000 4216921635 14580 14590 14590 14580 562
365 20250418 124900 4208722115 14590 14600 14600 14590 217
366 20250418 124800 4205555745 14600 14590 14600 14590 1233
367 20250418 124700 4187564915 14600 14600 14600 14590 156
368 20250418 124600 4185288315 14600 14600 14600 14590 709
369 20250418 124500 4174936925 14600 14600 14600 14590 424
370 20250418 124400 4168746565 14600 14595 14600 14595 176
371 20250418 124300 4166177640 14595 14600 14600 14590 281
372 20250418 124200 4162077565 14600 14590 14600 14590 83
373 20250418 124100 4160865795 14590 14600 14600 14590 220
374 20250418 124000 4157655685 14590 14590 14600 14590 193
375 20250418 123900 4154839525 14600 14600 14600 14590 350
376 20250418 123800 4149731525 14590 14610 14610 14590 2367
377 20250418 123700 4115184055 14600 14610 14610 14600 1377
378 20250418 123600 4095076465 14610 14590 14610 14580 26754
379 20250418 123500 3704512925 14580 14590 14590 14580 115
380 20250418 123400 3702835105 14580 14590 14590 14580 448
381 20250418 123300 3696298795 14580 14590 14590 14580 2647
382 20250418 123200 3657679105 14590 14590 14590 14580 184
383 20250418 123100 3654994575 14590 14600 14600 14590 2335
384 20250418 123000 3620926355 14600 14590 14600 14590 64
385 20250418 122900 3619992215 14600 14600 14600 14590 128
386 20250418 122800 3618123705 14590 14600 14600 14590 25
387 20250418 122700 3617758715 14600 14600 14600 14590 73
388 20250418 122600 3616693225 14600 14590 14600 14580 3471
389 20250418 122500 3566051545 14590 14590 14590 14580 115
390 20250418 122400 3564374075 14590 14590 14590 14590 32
391 20250418 122300 3563907195 14580 14590 14590 14580 290
392 20250418 122200 3559676185 14590 14590 14590 14580 11
393 20250418 122100 3559515725 14580 14590 14590 14580 192
394 20250418 122000 3556715835 14580 14600 14600 14580 95
395 20250418 121900 3555329895 14590 14590 14600 14590 755
396 20250418 121800 3544314375 14600 14590 14600 14590 19
397 20250418 121700 3544037105 14590 14600 14600 14590 199
398 20250418 121600 3541133655 14600 14600 14600 14590 17
399 20250418 121500 3540885475 14590 14590 14600 14590 52
400 20250418 121400 3540126465 14600 14600 14600 14590 16
401 20250418 121300 3539892975 14590 14600 14600 14590 725
402 20250418 121200 3529314985 14600 14600 14600 14590 878
403 20250418 121100 3516504735 14600 14600 14600 14590 66
404 20250418 121000 3515541725 14590 14600 14600 14590 501
405 20250418 120900 3508231525 14600 14600 14600 14590 139
406 20250418 120800 3506202245 14600 14590 14600 14590 28
407 20250418 120700 3505793585 14590 14590 14600 14590 193
408 20250418 120600 3502977425 14590 14600 14600 14590 1980
409 20250418 120500 3474088490 14600 14600 14600 14595 97
410 20250418 120400 3472672545 14600 14595 14600 14595 195
411 20250418 120300 3469825785 14600 14600 14600 14595 500
412 20250418 120200 3462525950 14600 14600 14600 14595 167
413 20250418 120100 3460087755 14600 14600 14600 14595 3898
414 20250418 120000 3403176995 14595 14600 14600 14595 102
415 20250418 115900 3401687860 14600 14600 14600 14595 219
416 20250418 115800 3398490465 14600 14600 14600 14595 186
417 20250418 115700 3395775040 14600 14600 14600 14595 70
418 20250418 115600 3394753180 14595 14600 14600 14595 148
419 20250418 115500 3392592485 14600 14600 14600 14595 36
420 20250418 115400 3392066905 14600 14595 14600 14595 238
421 20250418 115300 3388592645 14600 14600 14600 14595 514
422 20250418 115200 3381089955 14595 14595 14600 14595 91
423 20250418 115100 3379761440 14600 14595 14600 14595 401
424 20250418 115000 3373907390 14595 14590 14600 14590 2327
425 20250418 114900 3339956140 14590 14590 14590 14585 340
426 20250418 114800 3334995545 14590 14590 14590 14585 400
427 20250418 114700 3329159730 14590 14590 14590 14585 125
428 20250418 114600 3327335995 14585 14590 14590 14585 56
429 20250418 114500 3326519110 14590 14590 14590 14590 116
430 20250418 114400 3324826670 14590 14590 14590 14580 35
431 20250418 114300 3324316050 14580 14580 14590 14580 149
432 20250418 114200 3322143160 14590 14590 14590 14590 227
433 20250418 114100 3318831230 14590 14590 14590 14580 59
434 20250418 114000 3317970450 14590 14590 14590 14590 130
435 20250418 113900 3316073750 14580 14590 14590 14580 315
436 20250418 113800 3311480480 14580 14580 14590 14580 121
437 20250418 113700 3309716260 14590 14590 14590 14590 142
438 20250418 113600 3307644480 14590 14590 14590 14580 2565
439 20250418 113500 3270235320 14590 14590 14590 14590 77
440 20250418 113400 3269111890 14580 14590 14590 14580 361
441 20250418 113300 3263846040 14590 14590 14590 14580 122
442 20250418 113200 3262066080 14590 14590 14590 14590 97
443 20250418 113100 3260650850 14590 14590 14590 14580 177
444 20250418 113000 3258068490 14590 14590 14590 14580 14
445 20250418 112900 3257864260 14580 14590 14590 14580 273
446 20250418 112800 3253881440 14590 14600 14600 14580 994
447 20250418 112700 3239378780 14590 14600 14600 14590 305
448 20250418 112600 3234927580 14590 14590 14600 14590 1522
449 20250418 112500 3212715965 14590 14600 14600 14590 222
450 20250418 112400 3209476665 14600 14600 14600 14590 2585
451 20250418 112300 3171758600 14590 14590 14590 14580 936
452 20250418 112200 3158102370 14590 14590 14600 14580 444
453 20250418 112100 3151624600 14590 14600 14600 14580 333
454 20250418 112000 3146766100 14590 14590 14600 14570 108
455 20250418 111900 3145190600 14590 14590 14600 14570 745
456 20250418 111800 3134327440 14590 14590 14590 14580 3138
457 20250418 111700 3088548890 14580 14580 14580 14570 2371
458 20250418 111600 3053980010 14570 14580 14580 14570 267
459 20250418 111500 3050087160 14580 14580 14580 14570 1347
460 20250418 111400 3030454990 14580 14580 14580 14580 160
461 20250418 111300 3028122190 14580 14580 14580 14570 533
462 20250418 111200 3020351550 14580 14580 14580 14570 205
463 20250418 111100 3017362670 14570 14580 14580 14570 174
464 20250418 111000 3014826760 14570 14580 14580 14570 260
465 20250418 110900 3011036680 14570 14570 14580 14570 492
466 20250418 110800 3003866140 14580 14570 14580 14570 262
467 20250418 110700 3000046340 14570 14575 14580 14570 67
468 20250418 110600 2999069865 14570 14570 14580 14570 6379
469 20250418 110500 2906127410 14570 14570 14570 14560 5880
470 20250418 110400 2820456510 14570 14570 14570 14560 248
471 20250418 110300 2816843190 14560 14570 14570 14560 40
472 20250418 110200 2816260400 14560 14560 14570 14560 253
473 20250418 110100 2812574550 14560 14570 14570 14560 564
474 20250418 110000 2804357120 14570 14570 14570 14560 747
475 20250418 105900 2793474740 14570 14560 14570 14550 813
476 20250418 105800 2781634850 14560 14560 14560 14550 983
477 20250418 105700 2767324810 14560 14560 14560 14550 1109
478 20250418 105600 2751183050 14550 14560 14560 14550 1566
479 20250418 105500 2728390160 14560 14550 14560 14550 1554
480 20250418 105400 2705764570 14560 14560 14560 14550 783
481 20250418 105300 2694364100 14560 14550 14560 14550 14338
482 20250418 105200 2485744260 14550 14550 14550 14540 601
483 20250418 105100 2477000720 14550 14550 14550 14540 384
484 20250418 105000 2471414520 14540 14550 14550 14540 196
485 20250418 104900 2468564630 14540 14550 14550 14540 245
486 20250418 104800 2465002090 14540 14540 14550 14540 332
487 20250418 104700 2460174730 14540 14550 14550 14540 843
488 20250418 104600 2447917410 14550 14540 14550 14530 109
489 20250418 104500 2446332520 14540 14550 14550 14540 1275
490 20250418 104400 2427793980 14540 14540 14550 14540 370
491 20250418 104300 2422410890 14540 14550 14550 14540 328
492 20250418 104200 2417641120 14540 14550 14550 14540 46
493 20250418 104100 2416972240 14540 14550 14550 14540 122
494 20250418 104000 2415198320 14540 14540 14550 14540 204
495 20250418 103900 2412231620 14540 14540 14550 14540 846
496 20250418 103800 2399930510 14540 14550 14550 14540 436
497 20250418 103700 2393590685 14540 14530 14550 14520 22917
498 20250418 103600 2060455805 14520 14530 14530 14520 2222
499 20250418 103500 2028170165 14520 14530 14530 14520 126
500 20250418 103400 2026339455 14530 14520 14530 14520 46
501 20250418 103300 2025671225 14530 14520 14530 14520 2103
502 20250418 103200 1995135525 14510 14520 14520 14510 402
503 20250418 103100 1989298865 14520 14520 14520 14520 427
504 20250418 103000 1983098825 14520 14520 14520 14510 630
505 20250418 102900 1973954695 14520 14520 14520 14520 338
506 20250418 102800 1969046935 14520 14520 14520 14520 14
507 20250418 102700 1968843655 14520 14520 14520 14510 191
508 20250418 102600 1966070405 14520 14520 14520 14515 327
509 20250418 102500 1961322415 14520 14520 14520 14520 20
510 20250418 102400 1961032015 14520 14520 14520 14510 55
511 20250418 102300 1960233425 14510 14520 14520 14510 288
512 20250418 102200 1956051985 14520 14520 14520 14510 1115
513 20250418 102100 1939872185 14520 14520 14520 14520 134
514 20250418 102000 1937926505 14510 14520 14520 14510 405
515 20250418 101900 1932045925 14520 14530 14530 14520 205
516 20250418 101800 1929069305 14520 14520 14530 14520 1548
517 20250418 101700 1906592265 14520 14520 14520 14510 2697
518 20250418 101600 1867431845 14520 14520 14520 14510 1779
519 20250418 101500 1841602565 14530 14530 14530 14520 112
520 20250418 101400 1839976005 14530 14530 14530 14520 165
521 20250418 101300 1837578885 14525 14530 14530 14525 96
522 20250418 101200 1836184010 14530 14530 14530 14530 738
523 20250418 101100 1825460870 14530 14530 14530 14520 146
524 20250418 101000 1823339630 14530 14530 14530 14520 127
525 20250418 100900 1821494340 14530 14530 14530 14520 169
526 20250418 100800 1819039810 14530 14530 14530 14530 14
527 20250418 100700 1818836390 14530 14520 14530 14520 485
528 20250418 100600 1811794130 14520 14520 14530 14510 403
529 20250418 100500 1805942650 14520 14530 14530 14510 907
530 20250418 100400 1792772960 14530 14530 14530 14520 342
531 20250418 100300 1787804560 14530 14530 14530 14520 81
532 20250418 100200 1786627640 14530 14530 14530 14520 186
533 20250418 100100 1783926190 14530 14520 14530 14520 2751
534 20250418 100000 1743981440 14520 14520 14520 14510 478
535 20250418 095900 1737043910 14520 14510 14520 14510 95
536 20250418 095800 1735665330 14510 14520 14520 14510 169
537 20250418 095700 1733212640 14520 14520 14520 14520 32
538 20250418 095600 1732748000 14510 14520 14520 14510 289
539 20250418 095500 1728552020 14510 14510 14510 14510 101
540 20250418 095400 1727086510 14510 14510 14520 14510 372
541 20250418 095300 1721688060 14510 14520 14520 14510 102
542 20250418 095200 1720207240 14510 14520 14520 14510 159
543 20250418 095100 1717898720 14520 14510 14520 14510 74
544 20250418 095000 1716824300 14510 14520 14520 14510 51
545 20250418 094900 1716083790 14520 14520 14520 14520 893
546 20250418 094800 1703117430 14520 14520 14520 14520 230
547 20250418 094700 1699777830 14520 14520 14530 14510 20594
548 20250418 094600 1400743620 14530 14530 14530 14520 2579
549 20250418 094500 1363293020 14520 14510 14530 14510 2787
550 20250418 094400 1322826280 14510 14520 14520 14510 714
551 20250418 094300 1312461420 14520 14500 14520 14490 17815
552 20250418 094200 1054060070 14500 14500 14500 14490 289
553 20250418 094100 1049869660 14500 14500 14500 14490 290
554 20250418 094000 1045664950 14500 14500 14500 14490 430
555 20250418 093900 1039430380 14500 14500 14500 14500 106
556 20250418 093800 1037893380 14500 14500 14500 14490 3410
557 20250418 093700 988448390 14500 14490 14500 14480 3881
558 20250418 093600 932212550 14490 14490 14490 14490 9164
559 20250418 093500 799426190 14490 14490 14490 14490 207
560 20250418 093400 796426760 14490 14490 14490 14480 169
561 20250418 093300 793978960 14490 14490 14490 14490 84
562 20250418 093200 792761800 14490 14490 14490 14480 924
563 20250418 093100 779381240 14490 14490 14490 14480 586
564 20250418 093000 770894230 14490 14480 14490 14470 2273
565 20250418 092900 737981140 14480 14475 14490 14475 5939
566 20250418 092800 651960550 14480 14480 14480 14480 145
567 20250418 092700 649860950 14470 14480 14480 14470 447
568 20250418 092600 643388890 14480 14480 14490 14470 686
569 20250418 092500 633459750 14480 14480 14480 14480 2401
570 20250418 092400 598693270 14470 14480 14480 14470 54
571 20250418 092300 597911370 14480 14490 14490 14480 829
572 20250418 092200 585906780 14480 14480 14490 14470 11745
573 20250418 092100 415842690 14480 14480 14480 14480 208
574 20250418 092000 412830850 14480 14480 14490 14480 908
575 20250418 091900 399682420 14480 14490 14500 14480 4567
576 20250418 091800 333508960 14490 14480 14490 14480 2594
577 20250418 091700 295932250 14480 14480 14480 14480 30
578 20250418 091600 295497850 14470 14470 14470 14460 2901
579 20250418 091500 253527060 14470 14470 14480 14470 95
580 20250418 091400 252152380 14470 14480 14480 14470 468
581 20250418 091300 245379730 14480 14480 14480 14480 283
582 20250418 091200 241281890 14480 14480 14490 14480 1414
583 20250418 091100 220807120 14470 14470 14470 14470 105
584 20250418 091000 219287770 14470 14480 14480 14470 1644
585 20250418 090900 195483650 14480 14480 14480 14480 133
586 20250418 090800 193557810 14490 14490 14490 14480 682
587 20250418 090700 183681130 14490 14490 14490 14490 281
588 20250418 090600 179609440 14490 14490 14490 14470 1758
589 20250418 090500 154153610 14490 14490 14490 14480 215
590 20250418 090400 151038280 14490 14470 14490 14470 2862
591 20250418 090300 109576110 14470 14470 14480 14460 669
592 20250418 090200 99895140 14460 14460 14470 14460 152
593 20250418 090100 97697050 14450 14460 14460 14440 1409
594 20250418 090000 77325690 14460 14460 14460 14410 5353

8
024110/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
20250418,160336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,140,2,0.97,6305214345,433362,105.99,14460,14610,14410,18770,10110,14440,14549.53,13.76,0,174069,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116265,4.40,0.34,12,0.05,3316.00,42570.00,15870,20250304,-8.13,12510,20240415,16.55,15870,-8.13,20250304,13390,8.89,20250409,15870,-8.13,20250304,12790,14.00,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,44948,N,00,N
20250418,150340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,130,2,0.90,5696639420,391604,95.78,14460,14610,14410,18770,10110,14440,14546.94,13.76,0,165756,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116185,4.39,0.34,12,0.05,3316.00,42570.00,15870,20250304,-8.19,12510,20240415,16.47,15870,-8.19,20250304,13390,8.81,20250409,15870,-8.19,20250304,12790,13.92,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,140343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,140,2,0.97,5013758335,344734,84.31,14460,14610,14410,18770,10110,14440,14543.85,13.76,0,152640,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116265,4.40,0.34,12,0.04,3316.00,42570.00,15870,20250304,-8.13,12510,20240415,16.55,15870,-8.13,20250304,13390,8.89,20250409,15870,-8.13,20250304,12790,14.00,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,130341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14590,150,2,1.04,4300885225,295841,72.35,14460,14610,14410,18770,10110,14440,14537.83,13.76,0,126074,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116344,4.40,0.34,12,0.04,3316.00,42570.00,15870,20250304,-8.07,12510,20240415,16.63,15870,-8.07,20250304,13390,8.96,20250409,15870,-8.07,20250304,12790,14.07,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,120340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14600,160,2,1.11,3463737655,238480,58.33,14460,14600,14410,18770,10110,14440,14524.23,13.76,0,93600,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116424,4.40,0.34,12,0.03,3316.00,42570.00,15870,20250304,-8.00,12510,20240415,16.71,15870,-8.00,20250304,13390,9.04,20250409,15870,-8.00,20250304,12790,14.15,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,110342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14560,120,2,0.83,2816843190,194122,47.48,14460,14570,14410,18770,10110,14440,14510.68,13.76,0,76890,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,116105,4.39,0.34,12,0.02,3316.00,42570.00,15870,20250304,-8.25,12510,20240415,16.39,15870,-8.25,20250304,13390,8.74,20250409,15870,-8.25,20250304,12790,13.84,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,100342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14530,90,2,0.62,1787412260,123315,30.16,14460,14530,14410,18770,10110,14440,14494.69,13.76,0,30339,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,115866,4.38,0.34,12,0.02,3316.00,42570.00,15870,20250304,-8.44,12510,20240415,16.15,15870,-8.44,20250304,13390,8.51,20250409,15870,-8.44,20250304,12790,13.60,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250418,090343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14470,30,2,0.21,109040720,7546,1.85,14460,14480,14410,18770,10110,14440,14450.14,13.76,0,-2155,14573,14506,14443,14376,14313,14540,14410,39871,4330,5000,10970,10,1,797425869,115388,4.36,0.34,12,0.00,3316.00,42570.00,15870,20250304,-8.82,12510,20240415,15.67,15870,-8.82,20250304,13390,8.07,20250409,15870,-8.82,20250304,12790,13.14,20240418,0.04,Y,024110,5000,39871 억,,109723036,N,N,70311,N,00,N
20250417,160340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14440,-30,5,-0.21,5898415040,408878,86.03,14400,14510,14380,18810,10130,14470,14425.86,13.77,0,-38137,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,115148,4.35,0.34,12,0.05,3316.00,42570.00,15870,20250304,-9.01,12510,20240415,15.43,15870,-9.01,20250304,13390,7.84,20250409,15870,-9.01,20250304,12770,13.08,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,70308,N,00,N
20250417,150342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14440,-30,5,-0.21,3974504110,275657,58.00,14400,14510,14380,18810,10130,14470,14418.30,13.77,0,-30182,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,115148,4.35,0.34,12,0.03,3316.00,42570.00,15870,20250304,-9.01,12510,20240415,15.43,15870,-9.01,20250304,13390,7.84,20250409,15870,-9.01,20250304,12770,13.08,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,140343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14420,-50,5,-0.35,3527136955,244665,51.48,14400,14510,14380,18810,10130,14470,14416.19,13.77,0,-28743,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114989,4.35,0.34,12,0.03,3316.00,42570.00,15870,20250304,-9.14,12510,20240415,15.27,15870,-9.14,20250304,13390,7.69,20250409,15870,-9.14,20250304,12770,12.92,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,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 160336 55 20.00 KOSPI200 금융 N N N Y 40 N 14580 140 2 0.97 6305214345 433362 105.99 14460 14610 14410 18770 10110 14440 14549.53 13.76 0 174069 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116265 4.40 0.34 12 0.05 3316.00 42570.00 15870 20250304 -8.13 12510 20240415 16.55 15870 -8.13 20250304 13390 8.89 20250409 15870 -8.13 20250304 12790 14.00 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 44948 N 00 N
3 20250418 150340 55 20.00 KOSPI200 금융 N N N Y 40 N 14570 130 2 0.90 5696639420 391604 95.78 14460 14610 14410 18770 10110 14440 14546.94 13.76 0 165756 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116185 4.39 0.34 12 0.05 3316.00 42570.00 15870 20250304 -8.19 12510 20240415 16.47 15870 -8.19 20250304 13390 8.81 20250409 15870 -8.19 20250304 12790 13.92 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
4 20250418 140343 55 20.00 KOSPI200 금융 N N N Y 40 N 14580 140 2 0.97 5013758335 344734 84.31 14460 14610 14410 18770 10110 14440 14543.85 13.76 0 152640 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116265 4.40 0.34 12 0.04 3316.00 42570.00 15870 20250304 -8.13 12510 20240415 16.55 15870 -8.13 20250304 13390 8.89 20250409 15870 -8.13 20250304 12790 14.00 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
5 20250418 130341 55 20.00 KOSPI200 금융 N N N Y 40 N 14590 150 2 1.04 4300885225 295841 72.35 14460 14610 14410 18770 10110 14440 14537.83 13.76 0 126074 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116344 4.40 0.34 12 0.04 3316.00 42570.00 15870 20250304 -8.07 12510 20240415 16.63 15870 -8.07 20250304 13390 8.96 20250409 15870 -8.07 20250304 12790 14.07 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
6 20250418 120340 55 20.00 KOSPI200 금융 N N N Y 40 N 14600 160 2 1.11 3463737655 238480 58.33 14460 14600 14410 18770 10110 14440 14524.23 13.76 0 93600 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116424 4.40 0.34 12 0.03 3316.00 42570.00 15870 20250304 -8.00 12510 20240415 16.71 15870 -8.00 20250304 13390 9.04 20250409 15870 -8.00 20250304 12790 14.15 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
7 20250418 110342 55 20.00 KOSPI200 금융 N N N Y 40 N 14560 120 2 0.83 2816843190 194122 47.48 14460 14570 14410 18770 10110 14440 14510.68 13.76 0 76890 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 116105 4.39 0.34 12 0.02 3316.00 42570.00 15870 20250304 -8.25 12510 20240415 16.39 15870 -8.25 20250304 13390 8.74 20250409 15870 -8.25 20250304 12790 13.84 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
8 20250418 100342 55 20.00 KOSPI200 금융 N N N Y 40 N 14530 90 2 0.62 1787412260 123315 30.16 14460 14530 14410 18770 10110 14440 14494.69 13.76 0 30339 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 115866 4.38 0.34 12 0.02 3316.00 42570.00 15870 20250304 -8.44 12510 20240415 16.15 15870 -8.44 20250304 13390 8.51 20250409 15870 -8.44 20250304 12790 13.60 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
9 20250418 090343 55 20.00 KOSPI200 금융 N N N Y 40 N 14470 30 2 0.21 109040720 7546 1.85 14460 14480 14410 18770 10110 14440 14450.14 13.76 0 -2155 14573 14506 14443 14376 14313 14540 14410 39871 4330 5000 10970 10 1 797425869 115388 4.36 0.34 12 0.00 3316.00 42570.00 15870 20250304 -8.82 12510 20240415 15.67 15870 -8.82 20250304 13390 8.07 20250409 15870 -8.82 20250304 12790 13.14 20240418 0.04 Y 024110 5000 39871 억 109723036 N N 70311 N 00 N
10 20250417 160340 55 20.00 KOSPI200 금융 N N N Y 40 N 14440 -30 5 -0.21 5898415040 408878 86.03 14400 14510 14380 18810 10130 14470 14425.86 13.77 0 -38137 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 115148 4.35 0.34 12 0.05 3316.00 42570.00 15870 20250304 -9.01 12510 20240415 15.43 15870 -9.01 20250304 13390 7.84 20250409 15870 -9.01 20250304 12770 13.08 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 70308 N 00 N
11 20250417 150342 55 20.00 KOSPI200 금융 N N N Y 40 N 14440 -30 5 -0.21 3974504110 275657 58.00 14400 14510 14380 18810 10130 14470 14418.30 13.77 0 -30182 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 115148 4.35 0.34 12 0.03 3316.00 42570.00 15870 20250304 -9.01 12510 20240415 15.43 15870 -9.01 20250304 13390 7.84 20250409 15870 -9.01 20250304 12770 13.08 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
12 20250417 140343 55 20.00 KOSPI200 금융 N N N Y 40 N 14420 -50 5 -0.35 3527136955 244665 51.48 14400 14510 14380 18810 10130 14470 14416.19 13.77 0 -28743 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114989 4.35 0.34 12 0.03 3316.00 42570.00 15870 20250304 -9.14 12510 20240415 15.27 15870 -9.14 20250304 13390 7.69 20250409 15870 -9.14 20250304 12770 12.92 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N

1
024110/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,434413,797425869,6285956110,11538752324430,0.05
20250415,434475,797425869,6239061000,11451035478840,0.05
20250414,444572,797425869,6290693800,11283576046350,0.06
20250411,451669,797425869,6318849310,11155987907310,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 434413 797425869 6285956110 11538752324430 0.05
3 20250415 434475 797425869 6239061000 11451035478840 0.05
4 20250414 444572 797425869 6290693800 11283576046350 0.06
5 20250411 451669 797425869 6318849310 11155987907310 0.06