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
024900/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2850,2810,2850,2800,45079,127593469,00,0.00,N,2,40,
20250417,2810,2765,2855,2755,68118,191119504,00,0.00,N,2,55,
20250416,2755,2810,2825,2745,33535,92889459,00,0.00,N,5,-35,
20250415,2790,2770,2875,2745,125954,352739787,00,0.00,N,2,85,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2850 2810 2850 2800 45079 127593469 00 0.00 N 2 40
3 20250417 2810 2765 2855 2755 68118 191119504 00 0.00 N 2 55
4 20250416 2755 2810 2825 2745 33535 92889459 00 0.00 N 5 -35
5 20250415 2790 2770 2875 2745 125954 352739787 00 0.00 N 2 85

595
024900/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185300,126996924,2850,2850,2850,2850,1026
20250418,185200,126996924,2850,2850,2850,2850,0
20250418,185100,126996924,2850,2850,2850,2850,0
20250418,185000,126996924,2850,2850,2850,2850,0
20250418,184900,126996924,2850,2850,2850,2850,0
20250418,184800,126996924,2850,2850,2850,2850,0
20250418,184700,126996924,2850,2850,2850,2850,0
20250418,184600,126996924,2850,2850,2850,2850,0
20250418,184500,126996924,2850,2850,2850,2850,0
20250418,184400,126996924,2850,2850,2850,2850,0
20250418,184300,126996924,2850,2850,2850,2850,0
20250418,184200,126996924,2850,2850,2850,2850,0
20250418,184100,126996924,2850,2850,2850,2850,0
20250418,184000,126996924,2850,2850,2850,2850,0
20250418,183900,126996924,2850,2850,2850,2850,0
20250418,183800,126996924,2850,2850,2850,2850,0
20250418,183700,126996924,2850,2850,2850,2850,0
20250418,183600,126996924,2850,2850,2850,2850,0
20250418,183500,126996924,2850,2850,2850,2850,0
20250418,183400,126996924,2850,2850,2850,2850,0
20250418,183300,126996924,2850,2850,2850,2850,0
20250418,183200,126996924,2850,2850,2850,2850,0
20250418,183100,126996924,2850,2850,2850,2850,0
20250418,183000,126996924,2850,2850,2850,2850,0
20250418,182900,126996924,2850,2850,2850,2850,0
20250418,182800,126996924,2850,2850,2850,2850,0
20250418,182700,126996924,2850,2850,2850,2850,0
20250418,182600,126996924,2850,2850,2850,2850,0
20250418,182500,126996924,2850,2850,2850,2850,0
20250418,182400,126996924,2850,2850,2850,2850,0
20250418,182300,126996924,2850,2850,2850,2850,1026
20250418,182200,126996924,2850,2850,2850,2850,0
20250418,182100,126996924,2850,2850,2850,2850,0
20250418,182000,126996924,2850,2850,2850,2850,0
20250418,181900,126996924,2850,2850,2850,2850,0
20250418,181800,126996924,2850,2850,2850,2850,0
20250418,181700,126996924,2850,2850,2850,2850,0
20250418,181600,126996924,2850,2850,2850,2850,0
20250418,181500,126996924,2850,2850,2850,2850,0
20250418,181400,126996924,2850,2850,2850,2850,0
20250418,181300,126996924,2850,2850,2850,2850,0
20250418,181200,126996924,2850,2850,2850,2850,0
20250418,181100,126996924,2850,2850,2850,2850,0
20250418,181000,126996924,2850,2850,2850,2850,0
20250418,180900,126996924,2850,2850,2850,2850,0
20250418,180800,126996924,2850,2850,2850,2850,0
20250418,180700,126996924,2850,2850,2850,2850,0
20250418,180600,126996924,2850,2850,2850,2850,0
20250418,180500,126996924,2850,2850,2850,2850,0
20250418,180400,126996924,2850,2850,2850,2850,0
20250418,180300,126996924,2850,2850,2850,2850,0
20250418,180200,126996924,2850,2850,2850,2850,0
20250418,180100,126996924,2850,2850,2850,2850,0
20250418,180000,126996924,2850,2850,2850,2850,0
20250418,175900,126996924,2850,2850,2850,2850,0
20250418,175800,126996924,2850,2850,2850,2850,0
20250418,175700,126996924,2850,2850,2850,2850,0
20250418,175600,126996924,2850,2850,2850,2850,0
20250418,175500,126996924,2850,2850,2850,2850,0
20250418,175400,126996924,2850,2850,2850,2850,0
20250418,175300,126996924,2850,2850,2850,2850,1026
20250418,175200,126996924,2850,2850,2850,2850,0
20250418,175100,126996924,2850,2850,2850,2850,0
20250418,175000,126996924,2850,2850,2850,2850,0
20250418,174900,126996924,2850,2850,2850,2850,0
20250418,174800,126996924,2850,2850,2850,2850,0
20250418,174700,126996924,2850,2850,2850,2850,0
20250418,174600,126996924,2850,2850,2850,2850,0
20250418,174500,126996924,2850,2850,2850,2850,0
20250418,174400,126996924,2850,2850,2850,2850,0
20250418,174300,126996924,2850,2850,2850,2850,0
20250418,174200,126996924,2850,2850,2850,2850,0
20250418,174100,126996924,2850,2850,2850,2850,0
20250418,174000,126996924,2850,2850,2850,2850,0
20250418,173900,126996924,2850,2850,2850,2850,0
20250418,173800,126996924,2850,2850,2850,2850,0
20250418,173700,126996924,2850,2850,2850,2850,0
20250418,173600,126996924,2850,2850,2850,2850,0
20250418,173500,126996924,2850,2850,2850,2850,0
20250418,173400,126996924,2850,2850,2850,2850,0
20250418,173300,126996924,2850,2850,2850,2850,0
20250418,173200,126996924,2850,2850,2850,2850,0
20250418,173100,126996924,2850,2850,2850,2850,0
20250418,173000,126996924,2850,2850,2850,2850,0
20250418,172900,126996924,2850,2850,2850,2850,0
20250418,172800,126996924,2850,2850,2850,2850,0
20250418,172700,126996924,2850,2850,2850,2850,0
20250418,172600,126996924,2850,2850,2850,2850,0
20250418,172500,126996924,2850,2850,2850,2850,0
20250418,172400,126996924,2850,2850,2850,2850,0
20250418,172300,126996924,2850,2850,2850,2850,1026
20250418,172200,126996924,2850,2850,2850,2850,0
20250418,172100,126996924,2850,2850,2850,2850,0
20250418,172000,126996924,2850,2850,2850,2850,0
20250418,171900,126996924,2850,2850,2850,2850,0
20250418,171800,126996924,2850,2850,2850,2850,0
20250418,171700,126996924,2850,2850,2850,2850,0
20250418,171600,126996924,2850,2850,2850,2850,0
20250418,171500,126996924,2850,2850,2850,2850,0
20250418,171400,126996924,2850,2850,2850,2850,0
20250418,171300,126996924,2850,2850,2850,2850,0
20250418,171200,126996924,2850,2850,2850,2850,0
20250418,171100,126996924,2850,2850,2850,2850,0
20250418,171000,126996924,2850,2850,2850,2850,0
20250418,170900,126996924,2850,2850,2850,2850,0
20250418,170800,126996924,2850,2850,2850,2850,0
20250418,170700,126996924,2850,2850,2850,2850,0
20250418,170600,126996924,2850,2850,2850,2850,0
20250418,170500,126996924,2850,2850,2850,2850,0
20250418,170400,126996924,2850,2850,2850,2850,0
20250418,170300,126996924,2850,2850,2850,2850,0
20250418,170200,126996924,2850,2850,2850,2850,0
20250418,170100,126996924,2850,2850,2850,2850,0
20250418,170000,126996924,2850,2850,2850,2850,0
20250418,165900,126996924,2850,2850,2850,2850,0
20250418,165800,126996924,2850,2850,2850,2850,0
20250418,165700,126996924,2850,2850,2850,2850,0
20250418,165600,126996924,2850,2850,2850,2850,0
20250418,165500,126996924,2850,2850,2850,2850,0
20250418,165400,126996924,2850,2850,2850,2850,0
20250418,165300,126996924,2850,2850,2850,2850,1026
20250418,165200,126996924,2850,2850,2850,2850,0
20250418,165100,126996924,2850,2850,2850,2850,0
20250418,165000,126996924,2850,2850,2850,2850,0
20250418,164900,126996924,2850,2850,2850,2850,0
20250418,164800,126996924,2850,2850,2850,2850,0
20250418,164700,126996924,2850,2850,2850,2850,0
20250418,164600,126996924,2850,2850,2850,2850,0
20250418,164500,126996924,2850,2850,2850,2850,0
20250418,164400,126996924,2850,2850,2850,2850,0
20250418,164300,126996924,2850,2850,2850,2850,0
20250418,164200,126996924,2850,2850,2850,2850,0
20250418,164100,126996924,2850,2850,2850,2850,0
20250418,164000,126996924,2850,2850,2850,2850,0
20250418,163900,126996924,2850,2850,2850,2850,0
20250418,163800,126996924,2850,2850,2850,2850,0
20250418,163700,126996924,2850,2850,2850,2850,0
20250418,163600,126996924,2850,2850,2850,2850,0
20250418,163500,126996924,2850,2850,2850,2850,0
20250418,163400,126996924,2850,2850,2850,2850,0
20250418,163300,126996924,2850,2850,2850,2850,0
20250418,163200,126996924,2850,2850,2850,2850,0
20250418,163100,126996924,2850,2850,2850,2850,0
20250418,163000,126996924,2850,2850,2850,2850,0
20250418,162900,126996924,2850,2850,2850,2850,0
20250418,162800,126996924,2850,2850,2850,2850,0
20250418,162700,126996924,2850,2850,2850,2850,0
20250418,162600,126996924,2850,2850,2850,2850,0
20250418,162500,126996924,2850,2850,2850,2850,0
20250418,162400,126996924,2850,2850,2850,2850,0
20250418,162300,126996924,2850,2850,2850,2850,1026
20250418,162200,126996924,2850,2850,2850,2850,0
20250418,162100,126996924,2850,2850,2850,2850,0
20250418,162000,126996924,2850,2850,2850,2850,0
20250418,161900,126996924,2850,2850,2850,2850,0
20250418,161800,126996924,2850,2850,2850,2850,0
20250418,161700,126996924,2850,2850,2850,2850,0
20250418,161600,126996924,2850,2850,2850,2850,0
20250418,161500,126996924,2850,2850,2850,2850,0
20250418,161400,126996924,2850,2850,2850,2850,0
20250418,161300,126996924,2850,2850,2850,2850,0
20250418,161200,126996924,2850,2850,2850,2850,0
20250418,161100,126996924,2850,2850,2850,2850,0
20250418,161000,126996924,2850,2850,2850,2850,0
20250418,160900,126996924,2850,2850,2850,2850,0
20250418,160800,126996924,2850,2850,2850,2850,0
20250418,160700,126996924,2850,2850,2850,2850,0
20250418,160600,126996924,2850,2850,2850,2850,0
20250418,160500,126996924,2850,2850,2850,2850,0
20250418,160400,126996924,2850,2850,2850,2850,0
20250418,160300,126996924,2850,2850,2850,2850,0
20250418,160200,126996924,2850,2850,2850,2850,0
20250418,160100,126996924,2850,2850,2850,2850,0
20250418,160000,126996924,2850,2850,2850,2850,0
20250418,155900,126996924,2850,2850,2850,2850,0
20250418,155800,126996924,2850,2850,2850,2850,0
20250418,155700,126996924,2850,2850,2850,2850,0
20250418,155600,126996924,2850,2850,2850,2850,0
20250418,155500,126996924,2850,2850,2850,2850,0
20250418,155400,126996924,2850,2850,2850,2850,0
20250418,155300,126996924,2850,2850,2850,2850,1026
20250418,155200,126996924,2850,2850,2850,2850,0
20250418,155100,126996924,2850,2850,2850,2850,0
20250418,155000,126996924,2850,2850,2850,2850,0
20250418,154900,126996924,2850,2850,2850,2850,0
20250418,154800,126996924,2850,2850,2850,2850,0
20250418,154700,126996924,2850,2850,2850,2850,0
20250418,154600,126996924,2850,2850,2850,2850,0
20250418,154500,126996924,2850,2850,2850,2850,0
20250418,154400,126996924,2850,2850,2850,2850,0
20250418,154300,126996924,2850,2850,2850,2850,0
20250418,154200,126996924,2850,2850,2850,2850,0
20250418,154100,126996924,2850,2850,2850,2850,0
20250418,154000,126996924,2850,2850,2850,2850,0
20250418,153900,126996924,2850,2850,2850,2850,0
20250418,153800,126996924,2850,2850,2850,2850,0
20250418,153700,126996924,2850,2850,2850,2850,0
20250418,153600,126996924,2850,2850,2850,2850,0
20250418,153500,126996924,2850,2850,2850,2850,0
20250418,153400,126996924,2850,2850,2850,2850,0
20250418,153300,126996924,2850,2850,2850,2850,0
20250418,153200,126996924,2850,2850,2850,2850,0
20250418,153100,126996924,2850,2850,2850,2850,0
20250418,153000,126996924,2850,2850,2850,2850,1026
20250418,152900,124072824,2850,2850,2850,2850,0
20250418,152800,124072824,2850,2850,2850,2850,0
20250418,152700,124072824,2850,2850,2850,2850,0
20250418,152600,124072824,2850,2850,2850,2850,0
20250418,152500,124072824,2850,2850,2850,2850,0
20250418,152400,124072824,2850,2850,2850,2850,0
20250418,152300,124072824,2850,2850,2850,2850,0
20250418,152200,124072824,2850,2850,2850,2850,0
20250418,152100,124072824,2850,2850,2850,2850,0
20250418,152000,124072824,2850,2850,2850,2850,0
20250418,151900,124072824,2850,2845,2850,2845,87
20250418,151800,123825294,2850,2850,2850,2850,0
20250418,151700,123825294,2850,2850,2850,2850,100
20250418,151600,123540294,2850,2850,2850,2850,0
20250418,151500,123540294,2850,2850,2850,2850,0
20250418,151400,123540294,2850,2850,2850,2850,0
20250418,151300,123540294,2850,2845,2850,2845,311
20250418,151200,122655444,2850,2850,2850,2850,1
20250418,151100,122652594,2845,2850,2850,2845,501
20250418,151000,121227244,2845,2850,2850,2845,107
20250418,150900,120922809,2850,2850,2850,2850,0
20250418,150800,120922809,2850,2850,2850,2850,0
20250418,150700,120922809,2850,2850,2850,2850,0
20250418,150600,120922809,2850,2850,2850,2850,4
20250418,150500,120911409,2850,2850,2850,2850,1
20250418,150400,120908559,2850,2850,2850,2850,0
20250418,150300,120908559,2850,2850,2850,2850,8
20250418,150200,120885759,2850,2850,2850,2850,0
20250418,150100,120885759,2850,2850,2850,2850,0
20250418,150000,120885759,2850,2850,2850,2850,2
20250418,145900,120880059,2850,2850,2850,2850,2
20250418,145800,120874359,2840,2840,2840,2840,670
20250418,145700,118971559,2850,2850,2850,2850,0
20250418,145600,118971559,2850,2850,2850,2850,0
20250418,145500,118971559,2850,2850,2850,2850,0
20250418,145400,118971559,2850,2850,2850,2850,0
20250418,145300,118971559,2850,2850,2850,2850,3
20250418,145200,118963009,2850,2850,2850,2850,0
20250418,145100,118963009,2850,2850,2850,2850,11
20250418,145000,118931659,2840,2840,2840,2840,11
20250418,144900,118900419,2840,2840,2840,2840,1
20250418,144800,118897579,2850,2850,2850,2850,0
20250418,144700,118897579,2850,2845,2850,2845,4003
20250418,144600,107509034,2845,2845,2845,2845,0
20250418,144500,107509034,2845,2845,2845,2845,0
20250418,144400,107509034,2845,2845,2845,2845,4
20250418,144300,107497654,2845,2845,2845,2845,1006
20250418,144200,104635584,2840,2840,2840,2840,293
20250418,144100,103803464,2840,2840,2840,2840,2
20250418,144000,103797784,2840,2840,2840,2840,4
20250418,143900,103786424,2840,2840,2840,2840,2
20250418,143800,103780744,2840,2840,2840,2840,0
20250418,143700,103780744,2840,2840,2840,2840,2
20250418,143600,103775064,2835,2835,2835,2835,0
20250418,143500,103775064,2835,2830,2835,2830,291
20250418,143400,102951474,2825,2825,2825,2825,0
20250418,143300,102951474,2825,2825,2825,2825,0
20250418,143200,102951474,2825,2825,2825,2825,0
20250418,143100,102951474,2825,2825,2825,2825,148
20250418,143000,102533374,2840,2840,2840,2840,0
20250418,142900,102533374,2840,2840,2840,2840,0
20250418,142800,102533374,2840,2840,2840,2840,0
20250418,142700,102533374,2840,2840,2840,2840,0
20250418,142600,102533374,2840,2840,2840,2840,0
20250418,142500,102533374,2840,2840,2840,2840,0
20250418,142400,102533374,2840,2840,2840,2840,0
20250418,142300,102533374,2840,2840,2840,2840,0
20250418,142200,102533374,2840,2840,2840,2840,0
20250418,142100,102533374,2840,2840,2840,2840,0
20250418,142000,102533374,2840,2840,2840,2840,0
20250418,141900,102533374,2840,2840,2840,2840,0
20250418,141800,102533374,2840,2840,2840,2840,0
20250418,141700,102533374,2840,2840,2840,2840,0
20250418,141600,102533374,2840,2835,2840,2835,3
20250418,141500,102524864,2835,2840,2840,2835,1290
20250418,141400,98867664,2850,2845,2850,2845,1579
20250418,141300,94375404,2850,2850,2850,2850,0
20250418,141200,94375404,2850,2850,2850,2850,1
20250418,141100,94372554,2850,2850,2850,2850,0
20250418,141000,94372554,2850,2850,2850,2850,0
20250418,140900,94372554,2850,2850,2850,2850,11
20250418,140800,94341204,2850,2850,2850,2850,0
20250418,140700,94341204,2850,2850,2850,2850,0
20250418,140600,94341204,2850,2850,2850,2845,611
20250418,140500,92602854,2850,2845,2850,2845,1448
20250418,140400,88483289,2850,2850,2850,2850,0
20250418,140300,88483289,2850,2850,2850,2850,2
20250418,140200,88477589,2850,2845,2850,2845,16
20250418,140100,88432014,2845,2845,2845,2845,200
20250418,140000,87863014,2850,2850,2850,2850,0
20250418,135900,87863014,2850,2850,2850,2850,0
20250418,135800,87863014,2850,2850,2850,2850,0
20250418,135700,87863014,2850,2850,2850,2850,0
20250418,135600,87863014,2850,2850,2850,2850,0
20250418,135500,87863014,2850,2850,2850,2850,1
20250418,135400,87860164,2845,2845,2845,2845,0
20250418,135300,87860164,2845,2845,2845,2845,0
20250418,135200,87860164,2845,2845,2845,2845,0
20250418,135100,87860164,2845,2845,2845,2845,348
20250418,135000,86870104,2845,2845,2845,2845,0
20250418,134900,86870104,2845,2845,2845,2845,0
20250418,134800,86870104,2845,2845,2845,2845,1
20250418,134700,86867259,2840,2840,2840,2840,390
20250418,134600,85759659,2840,2840,2840,2840,0
20250418,134500,85759659,2840,2840,2840,2840,0
20250418,134400,85759659,2840,2840,2840,2840,1
20250418,134300,85756819,2835,2835,2835,2835,0
20250418,134200,85756819,2835,2835,2835,2835,0
20250418,134100,85756819,2835,2835,2835,2835,0
20250418,134000,85756819,2835,2835,2835,2835,1
20250418,133900,85753984,2835,2835,2835,2835,0
20250418,133800,85753984,2835,2835,2835,2835,711
20250418,133700,83738299,2840,2840,2840,2840,0
20250418,133600,83738299,2840,2840,2840,2840,1
20250418,133500,83735459,2840,2830,2840,2830,1808
20250418,133400,78608404,2835,2835,2835,2835,0
20250418,133300,78608404,2835,2835,2835,2835,0
20250418,133200,78608404,2835,2835,2835,2835,0
20250418,133100,78608404,2835,2835,2835,2835,0
20250418,133000,78608404,2835,2835,2835,2835,0
20250418,132900,78608404,2835,2835,2835,2835,0
20250418,132800,78608404,2835,2835,2835,2835,0
20250418,132700,78608404,2835,2835,2835,2835,0
20250418,132600,78608404,2835,2835,2835,2835,0
20250418,132500,78608404,2835,2835,2835,2835,0
20250418,132400,78608404,2835,2835,2835,2835,0
20250418,132300,78608404,2835,2835,2835,2835,0
20250418,132200,78608404,2835,2835,2835,2835,0
20250418,132100,78608404,2835,2835,2835,2835,0
20250418,132000,78608404,2835,2835,2835,2835,0
20250418,131900,78608404,2835,2830,2835,2830,43
20250418,131800,78486684,2825,2825,2825,2825,0
20250418,131700,78486684,2825,2825,2825,2825,0
20250418,131600,78486684,2825,2825,2825,2825,9
20250418,131500,78461259,2825,2825,2825,2825,0
20250418,131400,78461259,2825,2825,2825,2825,0
20250418,131300,78461259,2825,2825,2825,2825,1
20250418,131200,78458434,2830,2830,2830,2830,1
20250418,131100,78455604,2815,2815,2815,2815,0
20250418,131000,78455604,2815,2815,2815,2815,0
20250418,130900,78455604,2815,2815,2815,2815,0
20250418,130800,78455604,2815,2815,2815,2815,50
20250418,130700,78314854,2815,2815,2815,2815,0
20250418,130600,78314854,2815,2825,2825,2815,101
20250418,130500,78030514,2820,2820,2820,2820,0
20250418,130400,78030514,2820,2820,2820,2820,0
20250418,130300,78030514,2820,2835,2835,2815,201
20250418,130200,77461644,2840,2840,2840,2840,300
20250418,130100,76609644,2840,2840,2840,2840,0
20250418,130000,76609644,2840,2840,2840,2840,0
20250418,125900,76609644,2840,2840,2840,2840,0
20250418,125800,76609644,2840,2840,2840,2840,0
20250418,125700,76609644,2840,2840,2840,2840,0
20250418,125600,76609644,2840,2840,2840,2840,3
20250418,125500,76601124,2840,2840,2840,2840,0
20250418,125400,76601124,2840,2840,2840,2840,0
20250418,125300,76601124,2840,2840,2840,2840,0
20250418,125200,76601124,2840,2840,2840,2840,0
20250418,125100,76601124,2840,2840,2840,2840,0
20250418,125000,76601124,2840,2840,2840,2840,10
20250418,124900,76572724,2840,2840,2840,2840,0
20250418,124800,76572724,2840,2840,2840,2840,0
20250418,124700,76572724,2840,2840,2840,2840,0
20250418,124600,76572724,2840,2840,2840,2840,0
20250418,124500,76572724,2840,2840,2840,2840,13
20250418,124400,76535804,2840,2840,2840,2840,49
20250418,124300,76396644,2840,2840,2840,2840,5
20250418,124200,76382444,2840,2840,2840,2840,20
20250418,124100,76325644,2840,2840,2840,2840,90
20250418,124000,76070044,2840,2840,2840,2840,0
20250418,123900,76070044,2840,2840,2840,2840,0
20250418,123800,76070044,2840,2840,2840,2840,0
20250418,123700,76070044,2840,2840,2840,2840,0
20250418,123600,76070044,2840,2840,2840,2840,0
20250418,123500,76070044,2840,2840,2840,2840,0
20250418,123400,76070044,2840,2840,2840,2840,0
20250418,123300,76070044,2840,2840,2840,2840,0
20250418,123200,76070044,2840,2840,2840,2840,0
20250418,123100,76070044,2840,2835,2840,2835,31
20250418,123000,75982069,2830,2830,2830,2830,0
20250418,122900,75982069,2830,2830,2830,2830,20
20250418,122800,75925469,2830,2830,2830,2830,0
20250418,122700,75925469,2830,2830,2830,2830,171
20250418,122600,75441539,2830,2830,2830,2830,532
20250418,122500,73935979,2840,2840,2840,2840,0
20250418,122400,73935979,2840,2840,2840,2840,0
20250418,122300,73935979,2840,2840,2840,2840,0
20250418,122200,73935979,2840,2840,2840,2840,0
20250418,122100,73935979,2840,2840,2840,2840,0
20250418,122000,73935979,2840,2840,2840,2840,0
20250418,121900,73935979,2840,2840,2840,2840,0
20250418,121800,73935979,2840,2840,2840,2840,0
20250418,121700,73935979,2840,2840,2840,2840,0
20250418,121600,73935979,2840,2840,2840,2840,0
20250418,121500,73935979,2840,2840,2840,2840,0
20250418,121400,73935979,2840,2840,2840,2840,0
20250418,121300,73935979,2840,2840,2840,2840,0
20250418,121200,73935979,2840,2840,2840,2840,0
20250418,121100,73935979,2840,2840,2840,2840,0
20250418,121000,73935979,2840,2840,2840,2840,100
20250418,120900,73651979,2840,2840,2840,2840,1
20250418,120800,73649139,2840,2840,2840,2840,100
20250418,120700,73365139,2840,2840,2840,2840,0
20250418,120600,73365139,2840,2835,2840,2825,21
20250418,120500,73305769,2840,2835,2840,2835,100
20250418,120400,73021959,2835,2835,2835,2835,0
20250418,120300,73021959,2835,2835,2835,2835,0
20250418,120200,73021959,2835,2835,2835,2835,0
20250418,120100,73021959,2835,2835,2835,2835,0
20250418,120000,73021959,2835,2835,2835,2835,0
20250418,115900,73021959,2835,2835,2835,2835,0
20250418,115800,73021959,2835,2835,2835,2835,1
20250418,115700,73019124,2830,2830,2830,2830,0
20250418,115600,73019124,2830,2830,2830,2830,0
20250418,115500,73019124,2830,2830,2830,2830,283
20250418,115400,72218234,2830,2830,2830,2830,217
20250418,115300,71604124,2830,2830,2830,2830,0
20250418,115200,71604124,2830,2830,2830,2830,10
20250418,115100,71575824,2835,2835,2835,2835,13
20250418,115000,71538969,2835,2835,2835,2835,0
20250418,114900,71538969,2835,2835,2835,2835,11
20250418,114800,71507784,2830,2830,2830,2830,0
20250418,114700,71507784,2830,2830,2830,2830,2
20250418,114600,71502124,2830,2830,2830,2830,0
20250418,114500,71502124,2830,2830,2830,2830,0
20250418,114400,71502124,2830,2835,2835,2830,4
20250418,114300,71490794,2835,2835,2835,2835,0
20250418,114200,71490794,2835,2835,2835,2835,0
20250418,114100,71490794,2835,2830,2835,2830,1088
20250418,114000,68407619,2830,2830,2830,2830,1
20250418,113900,68404789,2825,2825,2825,2825,48
20250418,113800,68269189,2830,2830,2830,2830,1
20250418,113700,68266359,2825,2825,2825,2825,0
20250418,113600,68266359,2825,2825,2825,2825,10
20250418,113500,68238109,2825,2825,2825,2825,0
20250418,113400,68238109,2825,2825,2825,2825,0
20250418,113300,68238109,2825,2825,2825,2825,0
20250418,113200,68238109,2825,2825,2825,2825,0
20250418,113100,68238109,2825,2825,2825,2825,5
20250418,113000,68223984,2825,2830,2830,2825,1000
20250418,112900,65398219,2810,2830,2830,2810,700
20250418,112800,63430014,2830,2830,2830,2830,200
20250418,112700,62864014,2835,2835,2835,2835,0
20250418,112600,62864014,2835,2835,2835,2835,0
20250418,112500,62864014,2835,2835,2835,2835,0
20250418,112400,62864014,2835,2835,2835,2835,10
20250418,112300,62835664,2840,2840,2840,2840,0
20250418,112200,62835664,2840,2835,2840,2835,18
20250418,112100,62784604,2830,2835,2835,2830,130
20250418,112000,62416679,2835,2835,2835,2835,0
20250418,111900,62416679,2835,2835,2835,2835,0
20250418,111800,62416679,2835,2835,2835,2835,184
20250418,111700,61895039,2830,2830,2830,2830,10
20250418,111600,61866739,2835,2835,2835,2835,0
20250418,111500,61866739,2835,2835,2835,2835,0
20250418,111400,61866739,2835,2835,2835,2835,2
20250418,111300,61861069,2830,2830,2830,2830,0
20250418,111200,61861069,2830,2830,2830,2830,59
20250418,111100,61694099,2825,2825,2825,2825,0
20250418,111000,61694099,2825,2825,2825,2825,103
20250418,110900,61403124,2825,2825,2825,2825,0
20250418,110800,61403124,2825,2825,2825,2825,34
20250418,110700,61307074,2825,2825,2825,2825,0
20250418,110600,61307074,2825,2825,2825,2825,3
20250418,110500,61298599,2830,2830,2830,2830,200
20250418,110400,60732599,2830,2830,2830,2830,0
20250418,110300,60732599,2830,2830,2830,2830,0
20250418,110200,60732599,2830,2830,2830,2830,0
20250418,110100,60732599,2830,2830,2830,2830,0
20250418,110000,60732599,2830,2830,2830,2830,0
20250418,105900,60732599,2830,2830,2830,2830,4
20250418,105800,60721279,2830,2830,2830,2830,0
20250418,105700,60721279,2830,2830,2830,2830,10
20250418,105600,60692979,2840,2840,2840,2840,0
20250418,105500,60692979,2840,2840,2840,2840,0
20250418,105400,60692979,2840,2840,2840,2840,1
20250418,105300,60690139,2840,2830,2840,2830,2470
20250418,105200,53691349,2825,2825,2825,2825,0
20250418,105100,53691349,2825,2825,2825,2825,0
20250418,105000,53691349,2825,2825,2825,2825,0
20250418,104900,53691349,2825,2825,2825,2825,10
20250418,104800,53663099,2830,2825,2830,2825,1403
20250418,104700,49696414,2825,2825,2825,2825,0
20250418,104600,49696414,2825,2825,2825,2825,0
20250418,104500,49696414,2825,2815,2825,2815,105
20250418,104400,49400779,2815,2815,2815,2815,96
20250418,104300,49130539,2825,2825,2825,2825,0
20250418,104200,49130539,2825,2820,2825,2820,390
20250418,104100,48030714,2815,2815,2815,2815,9
20250418,104000,48005379,2820,2820,2820,2820,0
20250418,103900,48005379,2820,2815,2820,2815,295
20250418,103800,47174254,2815,2815,2815,2815,31
20250418,103700,47086989,2825,2825,2825,2825,30
20250418,103600,47002239,2825,2825,2825,2825,143
20250418,103500,46598264,2825,2825,2825,2825,14
20250418,103400,46558714,2825,2825,2825,2825,0
20250418,103300,46558714,2825,2815,2825,2815,129
20250418,103200,46194674,2820,2820,2820,2820,0
20250418,103100,46194674,2820,2820,2820,2820,0
20250418,103000,46194674,2820,2820,2820,2820,0
20250418,102900,46194674,2820,2820,2820,2820,0
20250418,102800,46194674,2820,2820,2820,2820,0
20250418,102700,46194674,2820,2820,2820,2820,0
20250418,102600,46194674,2820,2820,2820,2820,0
20250418,102500,46194674,2820,2820,2820,2820,0
20250418,102400,46194674,2820,2820,2820,2820,3
20250418,102300,46186214,2820,2820,2820,2820,0
20250418,102200,46186214,2820,2820,2820,2820,0
20250418,102100,46186214,2820,2820,2820,2820,0
20250418,102000,46186214,2820,2820,2820,2820,0
20250418,101900,46186214,2820,2820,2820,2820,1
20250418,101800,46183394,2820,2820,2820,2820,63
20250418,101700,46005734,2825,2825,2825,2825,0
20250418,101600,46005734,2825,2825,2825,2825,0
20250418,101500,46005734,2825,2825,2825,2825,3
20250418,101400,45997259,2825,2825,2825,2825,1
20250418,101300,45994434,2820,2820,2820,2820,10
20250418,101200,45966234,2825,2825,2825,2825,1
20250418,101100,45963409,2820,2820,2820,2820,0
20250418,101000,45963409,2820,2820,2820,2820,0
20250418,100900,45963409,2820,2820,2820,2820,500
20250418,100800,44553409,2825,2825,2825,2825,0
20250418,100700,44553409,2825,2825,2825,2825,0
20250418,100600,44553409,2825,2825,2825,2825,0
20250418,100500,44553409,2825,2825,2825,2825,168
20250418,100400,44078809,2825,2825,2825,2825,0
20250418,100300,44078809,2825,2825,2825,2825,0
20250418,100200,44078809,2825,2825,2825,2825,0
20250418,100100,44078809,2825,2825,2825,2825,1
20250418,100000,44075984,2815,2815,2815,2815,0
20250418,095900,44075984,2815,2815,2815,2815,0
20250418,095800,44075984,2815,2820,2820,2815,1000
20250418,095700,41259979,2825,2825,2825,2825,0
20250418,095600,41259979,2825,2825,2825,2825,320
20250418,095500,40355979,2830,2830,2830,2830,354
20250418,095400,39354159,2835,2835,2835,2835,0
20250418,095300,39354159,2835,2835,2835,2835,5
20250418,095200,39339984,2835,2835,2835,2835,0
20250418,095100,39339984,2835,2835,2835,2835,2
20250418,095000,39334314,2835,2825,2835,2825,245
20250418,094900,38639849,2840,2840,2840,2840,0
20250418,094800,38639849,2840,2840,2840,2840,0
20250418,094700,38639849,2840,2830,2840,2830,63
20250418,094600,38461104,2835,2830,2835,2830,12
20250418,094500,38427139,2830,2830,2830,2830,0
20250418,094400,38427139,2830,2830,2830,2830,32
20250418,094300,38336579,2830,2830,2830,2830,1
20250418,094200,38333749,2825,2825,2825,2825,0
20250418,094100,38333749,2825,2825,2825,2825,9
20250418,094000,38308324,2820,2820,2820,2820,20
20250418,093900,38251924,2825,2820,2825,2820,156
20250418,093800,37811999,2815,2825,2825,2815,175
20250418,093700,37319044,2825,2825,2825,2825,936
20250418,093600,34674844,2830,2830,2830,2830,0
20250418,093500,34674844,2830,2830,2830,2830,1
20250418,093400,34672014,2830,2825,2830,2825,2
20250418,093300,34666359,2840,2840,2840,2840,1008
20250418,093200,31803639,2832,2832,2832,2832,1617
20250418,093100,27224295,2840,2840,2840,2840,53
20250418,093000,27073775,2840,2820,2840,2820,100
20250418,092900,26791505,2820,2820,2820,2820,2
20250418,092800,26785865,2820,2815,2820,2815,1148
20250418,092700,23554240,2820,2820,2820,2820,149
20250418,092600,23134060,2830,2830,2830,2830,2
20250418,092500,23128400,2825,2825,2825,2825,11
20250418,092400,23097325,2820,2820,2820,2820,31
20250418,092300,23009905,2815,2815,2815,2815,0
20250418,092200,23009905,2815,2815,2815,2815,300
20250418,092100,22165405,2820,2820,2820,2820,185
20250418,092000,21643705,2825,2825,2825,2825,10
20250418,091900,21615455,2830,2830,2830,2820,846
20250418,091800,19226285,2830,2830,2830,2830,0
20250418,091700,19226285,2830,2830,2830,2830,105
20250418,091600,18929135,2845,2845,2845,2845,0
20250418,091500,18929135,2845,2845,2845,2845,0
20250418,091400,18929135,2845,2845,2845,2845,3
20250418,091300,18920600,2845,2845,2845,2845,15
20250418,091200,18877925,2845,2845,2845,2845,1
20250418,091100,18875080,2845,2840,2845,2805,475
20250418,091000,17538975,2840,2825,2840,2825,87
20250418,090900,17292560,2820,2810,2820,2810,1900
20250418,090800,11947560,2805,2805,2805,2805,5
20250418,090700,11933535,2800,2805,2805,2800,780
20250418,090600,9745900,2810,2810,2810,2810,190
20250418,090500,9212000,2815,2805,2815,2805,1408
20250418,090400,5255725,2805,2810,2810,2805,1682
20250418,090300,534030,2815,2815,2815,2815,0
20250418,090200,534030,2815,2815,2815,2815,0
20250418,090100,534030,2815,2815,2815,2815,6
20250418,090000,517140,2820,2810,2820,2810,184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185300 126996924 2850 2850 2850 2850 1026
3 20250418 185200 126996924 2850 2850 2850 2850 0
4 20250418 185100 126996924 2850 2850 2850 2850 0
5 20250418 185000 126996924 2850 2850 2850 2850 0
6 20250418 184900 126996924 2850 2850 2850 2850 0
7 20250418 184800 126996924 2850 2850 2850 2850 0
8 20250418 184700 126996924 2850 2850 2850 2850 0
9 20250418 184600 126996924 2850 2850 2850 2850 0
10 20250418 184500 126996924 2850 2850 2850 2850 0
11 20250418 184400 126996924 2850 2850 2850 2850 0
12 20250418 184300 126996924 2850 2850 2850 2850 0
13 20250418 184200 126996924 2850 2850 2850 2850 0
14 20250418 184100 126996924 2850 2850 2850 2850 0
15 20250418 184000 126996924 2850 2850 2850 2850 0
16 20250418 183900 126996924 2850 2850 2850 2850 0
17 20250418 183800 126996924 2850 2850 2850 2850 0
18 20250418 183700 126996924 2850 2850 2850 2850 0
19 20250418 183600 126996924 2850 2850 2850 2850 0
20 20250418 183500 126996924 2850 2850 2850 2850 0
21 20250418 183400 126996924 2850 2850 2850 2850 0
22 20250418 183300 126996924 2850 2850 2850 2850 0
23 20250418 183200 126996924 2850 2850 2850 2850 0
24 20250418 183100 126996924 2850 2850 2850 2850 0
25 20250418 183000 126996924 2850 2850 2850 2850 0
26 20250418 182900 126996924 2850 2850 2850 2850 0
27 20250418 182800 126996924 2850 2850 2850 2850 0
28 20250418 182700 126996924 2850 2850 2850 2850 0
29 20250418 182600 126996924 2850 2850 2850 2850 0
30 20250418 182500 126996924 2850 2850 2850 2850 0
31 20250418 182400 126996924 2850 2850 2850 2850 0
32 20250418 182300 126996924 2850 2850 2850 2850 1026
33 20250418 182200 126996924 2850 2850 2850 2850 0
34 20250418 182100 126996924 2850 2850 2850 2850 0
35 20250418 182000 126996924 2850 2850 2850 2850 0
36 20250418 181900 126996924 2850 2850 2850 2850 0
37 20250418 181800 126996924 2850 2850 2850 2850 0
38 20250418 181700 126996924 2850 2850 2850 2850 0
39 20250418 181600 126996924 2850 2850 2850 2850 0
40 20250418 181500 126996924 2850 2850 2850 2850 0
41 20250418 181400 126996924 2850 2850 2850 2850 0
42 20250418 181300 126996924 2850 2850 2850 2850 0
43 20250418 181200 126996924 2850 2850 2850 2850 0
44 20250418 181100 126996924 2850 2850 2850 2850 0
45 20250418 181000 126996924 2850 2850 2850 2850 0
46 20250418 180900 126996924 2850 2850 2850 2850 0
47 20250418 180800 126996924 2850 2850 2850 2850 0
48 20250418 180700 126996924 2850 2850 2850 2850 0
49 20250418 180600 126996924 2850 2850 2850 2850 0
50 20250418 180500 126996924 2850 2850 2850 2850 0
51 20250418 180400 126996924 2850 2850 2850 2850 0
52 20250418 180300 126996924 2850 2850 2850 2850 0
53 20250418 180200 126996924 2850 2850 2850 2850 0
54 20250418 180100 126996924 2850 2850 2850 2850 0
55 20250418 180000 126996924 2850 2850 2850 2850 0
56 20250418 175900 126996924 2850 2850 2850 2850 0
57 20250418 175800 126996924 2850 2850 2850 2850 0
58 20250418 175700 126996924 2850 2850 2850 2850 0
59 20250418 175600 126996924 2850 2850 2850 2850 0
60 20250418 175500 126996924 2850 2850 2850 2850 0
61 20250418 175400 126996924 2850 2850 2850 2850 0
62 20250418 175300 126996924 2850 2850 2850 2850 1026
63 20250418 175200 126996924 2850 2850 2850 2850 0
64 20250418 175100 126996924 2850 2850 2850 2850 0
65 20250418 175000 126996924 2850 2850 2850 2850 0
66 20250418 174900 126996924 2850 2850 2850 2850 0
67 20250418 174800 126996924 2850 2850 2850 2850 0
68 20250418 174700 126996924 2850 2850 2850 2850 0
69 20250418 174600 126996924 2850 2850 2850 2850 0
70 20250418 174500 126996924 2850 2850 2850 2850 0
71 20250418 174400 126996924 2850 2850 2850 2850 0
72 20250418 174300 126996924 2850 2850 2850 2850 0
73 20250418 174200 126996924 2850 2850 2850 2850 0
74 20250418 174100 126996924 2850 2850 2850 2850 0
75 20250418 174000 126996924 2850 2850 2850 2850 0
76 20250418 173900 126996924 2850 2850 2850 2850 0
77 20250418 173800 126996924 2850 2850 2850 2850 0
78 20250418 173700 126996924 2850 2850 2850 2850 0
79 20250418 173600 126996924 2850 2850 2850 2850 0
80 20250418 173500 126996924 2850 2850 2850 2850 0
81 20250418 173400 126996924 2850 2850 2850 2850 0
82 20250418 173300 126996924 2850 2850 2850 2850 0
83 20250418 173200 126996924 2850 2850 2850 2850 0
84 20250418 173100 126996924 2850 2850 2850 2850 0
85 20250418 173000 126996924 2850 2850 2850 2850 0
86 20250418 172900 126996924 2850 2850 2850 2850 0
87 20250418 172800 126996924 2850 2850 2850 2850 0
88 20250418 172700 126996924 2850 2850 2850 2850 0
89 20250418 172600 126996924 2850 2850 2850 2850 0
90 20250418 172500 126996924 2850 2850 2850 2850 0
91 20250418 172400 126996924 2850 2850 2850 2850 0
92 20250418 172300 126996924 2850 2850 2850 2850 1026
93 20250418 172200 126996924 2850 2850 2850 2850 0
94 20250418 172100 126996924 2850 2850 2850 2850 0
95 20250418 172000 126996924 2850 2850 2850 2850 0
96 20250418 171900 126996924 2850 2850 2850 2850 0
97 20250418 171800 126996924 2850 2850 2850 2850 0
98 20250418 171700 126996924 2850 2850 2850 2850 0
99 20250418 171600 126996924 2850 2850 2850 2850 0
100 20250418 171500 126996924 2850 2850 2850 2850 0
101 20250418 171400 126996924 2850 2850 2850 2850 0
102 20250418 171300 126996924 2850 2850 2850 2850 0
103 20250418 171200 126996924 2850 2850 2850 2850 0
104 20250418 171100 126996924 2850 2850 2850 2850 0
105 20250418 171000 126996924 2850 2850 2850 2850 0
106 20250418 170900 126996924 2850 2850 2850 2850 0
107 20250418 170800 126996924 2850 2850 2850 2850 0
108 20250418 170700 126996924 2850 2850 2850 2850 0
109 20250418 170600 126996924 2850 2850 2850 2850 0
110 20250418 170500 126996924 2850 2850 2850 2850 0
111 20250418 170400 126996924 2850 2850 2850 2850 0
112 20250418 170300 126996924 2850 2850 2850 2850 0
113 20250418 170200 126996924 2850 2850 2850 2850 0
114 20250418 170100 126996924 2850 2850 2850 2850 0
115 20250418 170000 126996924 2850 2850 2850 2850 0
116 20250418 165900 126996924 2850 2850 2850 2850 0
117 20250418 165800 126996924 2850 2850 2850 2850 0
118 20250418 165700 126996924 2850 2850 2850 2850 0
119 20250418 165600 126996924 2850 2850 2850 2850 0
120 20250418 165500 126996924 2850 2850 2850 2850 0
121 20250418 165400 126996924 2850 2850 2850 2850 0
122 20250418 165300 126996924 2850 2850 2850 2850 1026
123 20250418 165200 126996924 2850 2850 2850 2850 0
124 20250418 165100 126996924 2850 2850 2850 2850 0
125 20250418 165000 126996924 2850 2850 2850 2850 0
126 20250418 164900 126996924 2850 2850 2850 2850 0
127 20250418 164800 126996924 2850 2850 2850 2850 0
128 20250418 164700 126996924 2850 2850 2850 2850 0
129 20250418 164600 126996924 2850 2850 2850 2850 0
130 20250418 164500 126996924 2850 2850 2850 2850 0
131 20250418 164400 126996924 2850 2850 2850 2850 0
132 20250418 164300 126996924 2850 2850 2850 2850 0
133 20250418 164200 126996924 2850 2850 2850 2850 0
134 20250418 164100 126996924 2850 2850 2850 2850 0
135 20250418 164000 126996924 2850 2850 2850 2850 0
136 20250418 163900 126996924 2850 2850 2850 2850 0
137 20250418 163800 126996924 2850 2850 2850 2850 0
138 20250418 163700 126996924 2850 2850 2850 2850 0
139 20250418 163600 126996924 2850 2850 2850 2850 0
140 20250418 163500 126996924 2850 2850 2850 2850 0
141 20250418 163400 126996924 2850 2850 2850 2850 0
142 20250418 163300 126996924 2850 2850 2850 2850 0
143 20250418 163200 126996924 2850 2850 2850 2850 0
144 20250418 163100 126996924 2850 2850 2850 2850 0
145 20250418 163000 126996924 2850 2850 2850 2850 0
146 20250418 162900 126996924 2850 2850 2850 2850 0
147 20250418 162800 126996924 2850 2850 2850 2850 0
148 20250418 162700 126996924 2850 2850 2850 2850 0
149 20250418 162600 126996924 2850 2850 2850 2850 0
150 20250418 162500 126996924 2850 2850 2850 2850 0
151 20250418 162400 126996924 2850 2850 2850 2850 0
152 20250418 162300 126996924 2850 2850 2850 2850 1026
153 20250418 162200 126996924 2850 2850 2850 2850 0
154 20250418 162100 126996924 2850 2850 2850 2850 0
155 20250418 162000 126996924 2850 2850 2850 2850 0
156 20250418 161900 126996924 2850 2850 2850 2850 0
157 20250418 161800 126996924 2850 2850 2850 2850 0
158 20250418 161700 126996924 2850 2850 2850 2850 0
159 20250418 161600 126996924 2850 2850 2850 2850 0
160 20250418 161500 126996924 2850 2850 2850 2850 0
161 20250418 161400 126996924 2850 2850 2850 2850 0
162 20250418 161300 126996924 2850 2850 2850 2850 0
163 20250418 161200 126996924 2850 2850 2850 2850 0
164 20250418 161100 126996924 2850 2850 2850 2850 0
165 20250418 161000 126996924 2850 2850 2850 2850 0
166 20250418 160900 126996924 2850 2850 2850 2850 0
167 20250418 160800 126996924 2850 2850 2850 2850 0
168 20250418 160700 126996924 2850 2850 2850 2850 0
169 20250418 160600 126996924 2850 2850 2850 2850 0
170 20250418 160500 126996924 2850 2850 2850 2850 0
171 20250418 160400 126996924 2850 2850 2850 2850 0
172 20250418 160300 126996924 2850 2850 2850 2850 0
173 20250418 160200 126996924 2850 2850 2850 2850 0
174 20250418 160100 126996924 2850 2850 2850 2850 0
175 20250418 160000 126996924 2850 2850 2850 2850 0
176 20250418 155900 126996924 2850 2850 2850 2850 0
177 20250418 155800 126996924 2850 2850 2850 2850 0
178 20250418 155700 126996924 2850 2850 2850 2850 0
179 20250418 155600 126996924 2850 2850 2850 2850 0
180 20250418 155500 126996924 2850 2850 2850 2850 0
181 20250418 155400 126996924 2850 2850 2850 2850 0
182 20250418 155300 126996924 2850 2850 2850 2850 1026
183 20250418 155200 126996924 2850 2850 2850 2850 0
184 20250418 155100 126996924 2850 2850 2850 2850 0
185 20250418 155000 126996924 2850 2850 2850 2850 0
186 20250418 154900 126996924 2850 2850 2850 2850 0
187 20250418 154800 126996924 2850 2850 2850 2850 0
188 20250418 154700 126996924 2850 2850 2850 2850 0
189 20250418 154600 126996924 2850 2850 2850 2850 0
190 20250418 154500 126996924 2850 2850 2850 2850 0
191 20250418 154400 126996924 2850 2850 2850 2850 0
192 20250418 154300 126996924 2850 2850 2850 2850 0
193 20250418 154200 126996924 2850 2850 2850 2850 0
194 20250418 154100 126996924 2850 2850 2850 2850 0
195 20250418 154000 126996924 2850 2850 2850 2850 0
196 20250418 153900 126996924 2850 2850 2850 2850 0
197 20250418 153800 126996924 2850 2850 2850 2850 0
198 20250418 153700 126996924 2850 2850 2850 2850 0
199 20250418 153600 126996924 2850 2850 2850 2850 0
200 20250418 153500 126996924 2850 2850 2850 2850 0
201 20250418 153400 126996924 2850 2850 2850 2850 0
202 20250418 153300 126996924 2850 2850 2850 2850 0
203 20250418 153200 126996924 2850 2850 2850 2850 0
204 20250418 153100 126996924 2850 2850 2850 2850 0
205 20250418 153000 126996924 2850 2850 2850 2850 1026
206 20250418 152900 124072824 2850 2850 2850 2850 0
207 20250418 152800 124072824 2850 2850 2850 2850 0
208 20250418 152700 124072824 2850 2850 2850 2850 0
209 20250418 152600 124072824 2850 2850 2850 2850 0
210 20250418 152500 124072824 2850 2850 2850 2850 0
211 20250418 152400 124072824 2850 2850 2850 2850 0
212 20250418 152300 124072824 2850 2850 2850 2850 0
213 20250418 152200 124072824 2850 2850 2850 2850 0
214 20250418 152100 124072824 2850 2850 2850 2850 0
215 20250418 152000 124072824 2850 2850 2850 2850 0
216 20250418 151900 124072824 2850 2845 2850 2845 87
217 20250418 151800 123825294 2850 2850 2850 2850 0
218 20250418 151700 123825294 2850 2850 2850 2850 100
219 20250418 151600 123540294 2850 2850 2850 2850 0
220 20250418 151500 123540294 2850 2850 2850 2850 0
221 20250418 151400 123540294 2850 2850 2850 2850 0
222 20250418 151300 123540294 2850 2845 2850 2845 311
223 20250418 151200 122655444 2850 2850 2850 2850 1
224 20250418 151100 122652594 2845 2850 2850 2845 501
225 20250418 151000 121227244 2845 2850 2850 2845 107
226 20250418 150900 120922809 2850 2850 2850 2850 0
227 20250418 150800 120922809 2850 2850 2850 2850 0
228 20250418 150700 120922809 2850 2850 2850 2850 0
229 20250418 150600 120922809 2850 2850 2850 2850 4
230 20250418 150500 120911409 2850 2850 2850 2850 1
231 20250418 150400 120908559 2850 2850 2850 2850 0
232 20250418 150300 120908559 2850 2850 2850 2850 8
233 20250418 150200 120885759 2850 2850 2850 2850 0
234 20250418 150100 120885759 2850 2850 2850 2850 0
235 20250418 150000 120885759 2850 2850 2850 2850 2
236 20250418 145900 120880059 2850 2850 2850 2850 2
237 20250418 145800 120874359 2840 2840 2840 2840 670
238 20250418 145700 118971559 2850 2850 2850 2850 0
239 20250418 145600 118971559 2850 2850 2850 2850 0
240 20250418 145500 118971559 2850 2850 2850 2850 0
241 20250418 145400 118971559 2850 2850 2850 2850 0
242 20250418 145300 118971559 2850 2850 2850 2850 3
243 20250418 145200 118963009 2850 2850 2850 2850 0
244 20250418 145100 118963009 2850 2850 2850 2850 11
245 20250418 145000 118931659 2840 2840 2840 2840 11
246 20250418 144900 118900419 2840 2840 2840 2840 1
247 20250418 144800 118897579 2850 2850 2850 2850 0
248 20250418 144700 118897579 2850 2845 2850 2845 4003
249 20250418 144600 107509034 2845 2845 2845 2845 0
250 20250418 144500 107509034 2845 2845 2845 2845 0
251 20250418 144400 107509034 2845 2845 2845 2845 4
252 20250418 144300 107497654 2845 2845 2845 2845 1006
253 20250418 144200 104635584 2840 2840 2840 2840 293
254 20250418 144100 103803464 2840 2840 2840 2840 2
255 20250418 144000 103797784 2840 2840 2840 2840 4
256 20250418 143900 103786424 2840 2840 2840 2840 2
257 20250418 143800 103780744 2840 2840 2840 2840 0
258 20250418 143700 103780744 2840 2840 2840 2840 2
259 20250418 143600 103775064 2835 2835 2835 2835 0
260 20250418 143500 103775064 2835 2830 2835 2830 291
261 20250418 143400 102951474 2825 2825 2825 2825 0
262 20250418 143300 102951474 2825 2825 2825 2825 0
263 20250418 143200 102951474 2825 2825 2825 2825 0
264 20250418 143100 102951474 2825 2825 2825 2825 148
265 20250418 143000 102533374 2840 2840 2840 2840 0
266 20250418 142900 102533374 2840 2840 2840 2840 0
267 20250418 142800 102533374 2840 2840 2840 2840 0
268 20250418 142700 102533374 2840 2840 2840 2840 0
269 20250418 142600 102533374 2840 2840 2840 2840 0
270 20250418 142500 102533374 2840 2840 2840 2840 0
271 20250418 142400 102533374 2840 2840 2840 2840 0
272 20250418 142300 102533374 2840 2840 2840 2840 0
273 20250418 142200 102533374 2840 2840 2840 2840 0
274 20250418 142100 102533374 2840 2840 2840 2840 0
275 20250418 142000 102533374 2840 2840 2840 2840 0
276 20250418 141900 102533374 2840 2840 2840 2840 0
277 20250418 141800 102533374 2840 2840 2840 2840 0
278 20250418 141700 102533374 2840 2840 2840 2840 0
279 20250418 141600 102533374 2840 2835 2840 2835 3
280 20250418 141500 102524864 2835 2840 2840 2835 1290
281 20250418 141400 98867664 2850 2845 2850 2845 1579
282 20250418 141300 94375404 2850 2850 2850 2850 0
283 20250418 141200 94375404 2850 2850 2850 2850 1
284 20250418 141100 94372554 2850 2850 2850 2850 0
285 20250418 141000 94372554 2850 2850 2850 2850 0
286 20250418 140900 94372554 2850 2850 2850 2850 11
287 20250418 140800 94341204 2850 2850 2850 2850 0
288 20250418 140700 94341204 2850 2850 2850 2850 0
289 20250418 140600 94341204 2850 2850 2850 2845 611
290 20250418 140500 92602854 2850 2845 2850 2845 1448
291 20250418 140400 88483289 2850 2850 2850 2850 0
292 20250418 140300 88483289 2850 2850 2850 2850 2
293 20250418 140200 88477589 2850 2845 2850 2845 16
294 20250418 140100 88432014 2845 2845 2845 2845 200
295 20250418 140000 87863014 2850 2850 2850 2850 0
296 20250418 135900 87863014 2850 2850 2850 2850 0
297 20250418 135800 87863014 2850 2850 2850 2850 0
298 20250418 135700 87863014 2850 2850 2850 2850 0
299 20250418 135600 87863014 2850 2850 2850 2850 0
300 20250418 135500 87863014 2850 2850 2850 2850 1
301 20250418 135400 87860164 2845 2845 2845 2845 0
302 20250418 135300 87860164 2845 2845 2845 2845 0
303 20250418 135200 87860164 2845 2845 2845 2845 0
304 20250418 135100 87860164 2845 2845 2845 2845 348
305 20250418 135000 86870104 2845 2845 2845 2845 0
306 20250418 134900 86870104 2845 2845 2845 2845 0
307 20250418 134800 86870104 2845 2845 2845 2845 1
308 20250418 134700 86867259 2840 2840 2840 2840 390
309 20250418 134600 85759659 2840 2840 2840 2840 0
310 20250418 134500 85759659 2840 2840 2840 2840 0
311 20250418 134400 85759659 2840 2840 2840 2840 1
312 20250418 134300 85756819 2835 2835 2835 2835 0
313 20250418 134200 85756819 2835 2835 2835 2835 0
314 20250418 134100 85756819 2835 2835 2835 2835 0
315 20250418 134000 85756819 2835 2835 2835 2835 1
316 20250418 133900 85753984 2835 2835 2835 2835 0
317 20250418 133800 85753984 2835 2835 2835 2835 711
318 20250418 133700 83738299 2840 2840 2840 2840 0
319 20250418 133600 83738299 2840 2840 2840 2840 1
320 20250418 133500 83735459 2840 2830 2840 2830 1808
321 20250418 133400 78608404 2835 2835 2835 2835 0
322 20250418 133300 78608404 2835 2835 2835 2835 0
323 20250418 133200 78608404 2835 2835 2835 2835 0
324 20250418 133100 78608404 2835 2835 2835 2835 0
325 20250418 133000 78608404 2835 2835 2835 2835 0
326 20250418 132900 78608404 2835 2835 2835 2835 0
327 20250418 132800 78608404 2835 2835 2835 2835 0
328 20250418 132700 78608404 2835 2835 2835 2835 0
329 20250418 132600 78608404 2835 2835 2835 2835 0
330 20250418 132500 78608404 2835 2835 2835 2835 0
331 20250418 132400 78608404 2835 2835 2835 2835 0
332 20250418 132300 78608404 2835 2835 2835 2835 0
333 20250418 132200 78608404 2835 2835 2835 2835 0
334 20250418 132100 78608404 2835 2835 2835 2835 0
335 20250418 132000 78608404 2835 2835 2835 2835 0
336 20250418 131900 78608404 2835 2830 2835 2830 43
337 20250418 131800 78486684 2825 2825 2825 2825 0
338 20250418 131700 78486684 2825 2825 2825 2825 0
339 20250418 131600 78486684 2825 2825 2825 2825 9
340 20250418 131500 78461259 2825 2825 2825 2825 0
341 20250418 131400 78461259 2825 2825 2825 2825 0
342 20250418 131300 78461259 2825 2825 2825 2825 1
343 20250418 131200 78458434 2830 2830 2830 2830 1
344 20250418 131100 78455604 2815 2815 2815 2815 0
345 20250418 131000 78455604 2815 2815 2815 2815 0
346 20250418 130900 78455604 2815 2815 2815 2815 0
347 20250418 130800 78455604 2815 2815 2815 2815 50
348 20250418 130700 78314854 2815 2815 2815 2815 0
349 20250418 130600 78314854 2815 2825 2825 2815 101
350 20250418 130500 78030514 2820 2820 2820 2820 0
351 20250418 130400 78030514 2820 2820 2820 2820 0
352 20250418 130300 78030514 2820 2835 2835 2815 201
353 20250418 130200 77461644 2840 2840 2840 2840 300
354 20250418 130100 76609644 2840 2840 2840 2840 0
355 20250418 130000 76609644 2840 2840 2840 2840 0
356 20250418 125900 76609644 2840 2840 2840 2840 0
357 20250418 125800 76609644 2840 2840 2840 2840 0
358 20250418 125700 76609644 2840 2840 2840 2840 0
359 20250418 125600 76609644 2840 2840 2840 2840 3
360 20250418 125500 76601124 2840 2840 2840 2840 0
361 20250418 125400 76601124 2840 2840 2840 2840 0
362 20250418 125300 76601124 2840 2840 2840 2840 0
363 20250418 125200 76601124 2840 2840 2840 2840 0
364 20250418 125100 76601124 2840 2840 2840 2840 0
365 20250418 125000 76601124 2840 2840 2840 2840 10
366 20250418 124900 76572724 2840 2840 2840 2840 0
367 20250418 124800 76572724 2840 2840 2840 2840 0
368 20250418 124700 76572724 2840 2840 2840 2840 0
369 20250418 124600 76572724 2840 2840 2840 2840 0
370 20250418 124500 76572724 2840 2840 2840 2840 13
371 20250418 124400 76535804 2840 2840 2840 2840 49
372 20250418 124300 76396644 2840 2840 2840 2840 5
373 20250418 124200 76382444 2840 2840 2840 2840 20
374 20250418 124100 76325644 2840 2840 2840 2840 90
375 20250418 124000 76070044 2840 2840 2840 2840 0
376 20250418 123900 76070044 2840 2840 2840 2840 0
377 20250418 123800 76070044 2840 2840 2840 2840 0
378 20250418 123700 76070044 2840 2840 2840 2840 0
379 20250418 123600 76070044 2840 2840 2840 2840 0
380 20250418 123500 76070044 2840 2840 2840 2840 0
381 20250418 123400 76070044 2840 2840 2840 2840 0
382 20250418 123300 76070044 2840 2840 2840 2840 0
383 20250418 123200 76070044 2840 2840 2840 2840 0
384 20250418 123100 76070044 2840 2835 2840 2835 31
385 20250418 123000 75982069 2830 2830 2830 2830 0
386 20250418 122900 75982069 2830 2830 2830 2830 20
387 20250418 122800 75925469 2830 2830 2830 2830 0
388 20250418 122700 75925469 2830 2830 2830 2830 171
389 20250418 122600 75441539 2830 2830 2830 2830 532
390 20250418 122500 73935979 2840 2840 2840 2840 0
391 20250418 122400 73935979 2840 2840 2840 2840 0
392 20250418 122300 73935979 2840 2840 2840 2840 0
393 20250418 122200 73935979 2840 2840 2840 2840 0
394 20250418 122100 73935979 2840 2840 2840 2840 0
395 20250418 122000 73935979 2840 2840 2840 2840 0
396 20250418 121900 73935979 2840 2840 2840 2840 0
397 20250418 121800 73935979 2840 2840 2840 2840 0
398 20250418 121700 73935979 2840 2840 2840 2840 0
399 20250418 121600 73935979 2840 2840 2840 2840 0
400 20250418 121500 73935979 2840 2840 2840 2840 0
401 20250418 121400 73935979 2840 2840 2840 2840 0
402 20250418 121300 73935979 2840 2840 2840 2840 0
403 20250418 121200 73935979 2840 2840 2840 2840 0
404 20250418 121100 73935979 2840 2840 2840 2840 0
405 20250418 121000 73935979 2840 2840 2840 2840 100
406 20250418 120900 73651979 2840 2840 2840 2840 1
407 20250418 120800 73649139 2840 2840 2840 2840 100
408 20250418 120700 73365139 2840 2840 2840 2840 0
409 20250418 120600 73365139 2840 2835 2840 2825 21
410 20250418 120500 73305769 2840 2835 2840 2835 100
411 20250418 120400 73021959 2835 2835 2835 2835 0
412 20250418 120300 73021959 2835 2835 2835 2835 0
413 20250418 120200 73021959 2835 2835 2835 2835 0
414 20250418 120100 73021959 2835 2835 2835 2835 0
415 20250418 120000 73021959 2835 2835 2835 2835 0
416 20250418 115900 73021959 2835 2835 2835 2835 0
417 20250418 115800 73021959 2835 2835 2835 2835 1
418 20250418 115700 73019124 2830 2830 2830 2830 0
419 20250418 115600 73019124 2830 2830 2830 2830 0
420 20250418 115500 73019124 2830 2830 2830 2830 283
421 20250418 115400 72218234 2830 2830 2830 2830 217
422 20250418 115300 71604124 2830 2830 2830 2830 0
423 20250418 115200 71604124 2830 2830 2830 2830 10
424 20250418 115100 71575824 2835 2835 2835 2835 13
425 20250418 115000 71538969 2835 2835 2835 2835 0
426 20250418 114900 71538969 2835 2835 2835 2835 11
427 20250418 114800 71507784 2830 2830 2830 2830 0
428 20250418 114700 71507784 2830 2830 2830 2830 2
429 20250418 114600 71502124 2830 2830 2830 2830 0
430 20250418 114500 71502124 2830 2830 2830 2830 0
431 20250418 114400 71502124 2830 2835 2835 2830 4
432 20250418 114300 71490794 2835 2835 2835 2835 0
433 20250418 114200 71490794 2835 2835 2835 2835 0
434 20250418 114100 71490794 2835 2830 2835 2830 1088
435 20250418 114000 68407619 2830 2830 2830 2830 1
436 20250418 113900 68404789 2825 2825 2825 2825 48
437 20250418 113800 68269189 2830 2830 2830 2830 1
438 20250418 113700 68266359 2825 2825 2825 2825 0
439 20250418 113600 68266359 2825 2825 2825 2825 10
440 20250418 113500 68238109 2825 2825 2825 2825 0
441 20250418 113400 68238109 2825 2825 2825 2825 0
442 20250418 113300 68238109 2825 2825 2825 2825 0
443 20250418 113200 68238109 2825 2825 2825 2825 0
444 20250418 113100 68238109 2825 2825 2825 2825 5
445 20250418 113000 68223984 2825 2830 2830 2825 1000
446 20250418 112900 65398219 2810 2830 2830 2810 700
447 20250418 112800 63430014 2830 2830 2830 2830 200
448 20250418 112700 62864014 2835 2835 2835 2835 0
449 20250418 112600 62864014 2835 2835 2835 2835 0
450 20250418 112500 62864014 2835 2835 2835 2835 0
451 20250418 112400 62864014 2835 2835 2835 2835 10
452 20250418 112300 62835664 2840 2840 2840 2840 0
453 20250418 112200 62835664 2840 2835 2840 2835 18
454 20250418 112100 62784604 2830 2835 2835 2830 130
455 20250418 112000 62416679 2835 2835 2835 2835 0
456 20250418 111900 62416679 2835 2835 2835 2835 0
457 20250418 111800 62416679 2835 2835 2835 2835 184
458 20250418 111700 61895039 2830 2830 2830 2830 10
459 20250418 111600 61866739 2835 2835 2835 2835 0
460 20250418 111500 61866739 2835 2835 2835 2835 0
461 20250418 111400 61866739 2835 2835 2835 2835 2
462 20250418 111300 61861069 2830 2830 2830 2830 0
463 20250418 111200 61861069 2830 2830 2830 2830 59
464 20250418 111100 61694099 2825 2825 2825 2825 0
465 20250418 111000 61694099 2825 2825 2825 2825 103
466 20250418 110900 61403124 2825 2825 2825 2825 0
467 20250418 110800 61403124 2825 2825 2825 2825 34
468 20250418 110700 61307074 2825 2825 2825 2825 0
469 20250418 110600 61307074 2825 2825 2825 2825 3
470 20250418 110500 61298599 2830 2830 2830 2830 200
471 20250418 110400 60732599 2830 2830 2830 2830 0
472 20250418 110300 60732599 2830 2830 2830 2830 0
473 20250418 110200 60732599 2830 2830 2830 2830 0
474 20250418 110100 60732599 2830 2830 2830 2830 0
475 20250418 110000 60732599 2830 2830 2830 2830 0
476 20250418 105900 60732599 2830 2830 2830 2830 4
477 20250418 105800 60721279 2830 2830 2830 2830 0
478 20250418 105700 60721279 2830 2830 2830 2830 10
479 20250418 105600 60692979 2840 2840 2840 2840 0
480 20250418 105500 60692979 2840 2840 2840 2840 0
481 20250418 105400 60692979 2840 2840 2840 2840 1
482 20250418 105300 60690139 2840 2830 2840 2830 2470
483 20250418 105200 53691349 2825 2825 2825 2825 0
484 20250418 105100 53691349 2825 2825 2825 2825 0
485 20250418 105000 53691349 2825 2825 2825 2825 0
486 20250418 104900 53691349 2825 2825 2825 2825 10
487 20250418 104800 53663099 2830 2825 2830 2825 1403
488 20250418 104700 49696414 2825 2825 2825 2825 0
489 20250418 104600 49696414 2825 2825 2825 2825 0
490 20250418 104500 49696414 2825 2815 2825 2815 105
491 20250418 104400 49400779 2815 2815 2815 2815 96
492 20250418 104300 49130539 2825 2825 2825 2825 0
493 20250418 104200 49130539 2825 2820 2825 2820 390
494 20250418 104100 48030714 2815 2815 2815 2815 9
495 20250418 104000 48005379 2820 2820 2820 2820 0
496 20250418 103900 48005379 2820 2815 2820 2815 295
497 20250418 103800 47174254 2815 2815 2815 2815 31
498 20250418 103700 47086989 2825 2825 2825 2825 30
499 20250418 103600 47002239 2825 2825 2825 2825 143
500 20250418 103500 46598264 2825 2825 2825 2825 14
501 20250418 103400 46558714 2825 2825 2825 2825 0
502 20250418 103300 46558714 2825 2815 2825 2815 129
503 20250418 103200 46194674 2820 2820 2820 2820 0
504 20250418 103100 46194674 2820 2820 2820 2820 0
505 20250418 103000 46194674 2820 2820 2820 2820 0
506 20250418 102900 46194674 2820 2820 2820 2820 0
507 20250418 102800 46194674 2820 2820 2820 2820 0
508 20250418 102700 46194674 2820 2820 2820 2820 0
509 20250418 102600 46194674 2820 2820 2820 2820 0
510 20250418 102500 46194674 2820 2820 2820 2820 0
511 20250418 102400 46194674 2820 2820 2820 2820 3
512 20250418 102300 46186214 2820 2820 2820 2820 0
513 20250418 102200 46186214 2820 2820 2820 2820 0
514 20250418 102100 46186214 2820 2820 2820 2820 0
515 20250418 102000 46186214 2820 2820 2820 2820 0
516 20250418 101900 46186214 2820 2820 2820 2820 1
517 20250418 101800 46183394 2820 2820 2820 2820 63
518 20250418 101700 46005734 2825 2825 2825 2825 0
519 20250418 101600 46005734 2825 2825 2825 2825 0
520 20250418 101500 46005734 2825 2825 2825 2825 3
521 20250418 101400 45997259 2825 2825 2825 2825 1
522 20250418 101300 45994434 2820 2820 2820 2820 10
523 20250418 101200 45966234 2825 2825 2825 2825 1
524 20250418 101100 45963409 2820 2820 2820 2820 0
525 20250418 101000 45963409 2820 2820 2820 2820 0
526 20250418 100900 45963409 2820 2820 2820 2820 500
527 20250418 100800 44553409 2825 2825 2825 2825 0
528 20250418 100700 44553409 2825 2825 2825 2825 0
529 20250418 100600 44553409 2825 2825 2825 2825 0
530 20250418 100500 44553409 2825 2825 2825 2825 168
531 20250418 100400 44078809 2825 2825 2825 2825 0
532 20250418 100300 44078809 2825 2825 2825 2825 0
533 20250418 100200 44078809 2825 2825 2825 2825 0
534 20250418 100100 44078809 2825 2825 2825 2825 1
535 20250418 100000 44075984 2815 2815 2815 2815 0
536 20250418 095900 44075984 2815 2815 2815 2815 0
537 20250418 095800 44075984 2815 2820 2820 2815 1000
538 20250418 095700 41259979 2825 2825 2825 2825 0
539 20250418 095600 41259979 2825 2825 2825 2825 320
540 20250418 095500 40355979 2830 2830 2830 2830 354
541 20250418 095400 39354159 2835 2835 2835 2835 0
542 20250418 095300 39354159 2835 2835 2835 2835 5
543 20250418 095200 39339984 2835 2835 2835 2835 0
544 20250418 095100 39339984 2835 2835 2835 2835 2
545 20250418 095000 39334314 2835 2825 2835 2825 245
546 20250418 094900 38639849 2840 2840 2840 2840 0
547 20250418 094800 38639849 2840 2840 2840 2840 0
548 20250418 094700 38639849 2840 2830 2840 2830 63
549 20250418 094600 38461104 2835 2830 2835 2830 12
550 20250418 094500 38427139 2830 2830 2830 2830 0
551 20250418 094400 38427139 2830 2830 2830 2830 32
552 20250418 094300 38336579 2830 2830 2830 2830 1
553 20250418 094200 38333749 2825 2825 2825 2825 0
554 20250418 094100 38333749 2825 2825 2825 2825 9
555 20250418 094000 38308324 2820 2820 2820 2820 20
556 20250418 093900 38251924 2825 2820 2825 2820 156
557 20250418 093800 37811999 2815 2825 2825 2815 175
558 20250418 093700 37319044 2825 2825 2825 2825 936
559 20250418 093600 34674844 2830 2830 2830 2830 0
560 20250418 093500 34674844 2830 2830 2830 2830 1
561 20250418 093400 34672014 2830 2825 2830 2825 2
562 20250418 093300 34666359 2840 2840 2840 2840 1008
563 20250418 093200 31803639 2832 2832 2832 2832 1617
564 20250418 093100 27224295 2840 2840 2840 2840 53
565 20250418 093000 27073775 2840 2820 2840 2820 100
566 20250418 092900 26791505 2820 2820 2820 2820 2
567 20250418 092800 26785865 2820 2815 2820 2815 1148
568 20250418 092700 23554240 2820 2820 2820 2820 149
569 20250418 092600 23134060 2830 2830 2830 2830 2
570 20250418 092500 23128400 2825 2825 2825 2825 11
571 20250418 092400 23097325 2820 2820 2820 2820 31
572 20250418 092300 23009905 2815 2815 2815 2815 0
573 20250418 092200 23009905 2815 2815 2815 2815 300
574 20250418 092100 22165405 2820 2820 2820 2820 185
575 20250418 092000 21643705 2825 2825 2825 2825 10
576 20250418 091900 21615455 2830 2830 2830 2820 846
577 20250418 091800 19226285 2830 2830 2830 2830 0
578 20250418 091700 19226285 2830 2830 2830 2830 105
579 20250418 091600 18929135 2845 2845 2845 2845 0
580 20250418 091500 18929135 2845 2845 2845 2845 0
581 20250418 091400 18929135 2845 2845 2845 2845 3
582 20250418 091300 18920600 2845 2845 2845 2845 15
583 20250418 091200 18877925 2845 2845 2845 2845 1
584 20250418 091100 18875080 2845 2840 2845 2805 475
585 20250418 091000 17538975 2840 2825 2840 2825 87
586 20250418 090900 17292560 2820 2810 2820 2810 1900
587 20250418 090800 11947560 2805 2805 2805 2805 5
588 20250418 090700 11933535 2800 2805 2805 2800 780
589 20250418 090600 9745900 2810 2810 2810 2810 190
590 20250418 090500 9212000 2815 2805 2815 2805 1408
591 20250418 090400 5255725 2805 2810 2810 2805 1682
592 20250418 090300 534030 2815 2815 2815 2815 0
593 20250418 090200 534030 2815 2815 2815 2815 0
594 20250418 090100 534030 2815 2815 2815 2815 6
595 20250418 090000 517140 2820 2810 2820 2810 184

8
024900/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
20250418,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,40,2,1.42,127082424,44900,65.92,2810,2850,2800,3650,1970,2810,2830.33,1.45,0,7877,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,928,5.51,0.87,12,0.14,517.00,3269.00,5980,20240415,-52.34,2480,20250409,14.92,3140,-9.24,20250110,2480,14.92,20250409,5600,-49.11,20240418,2480,14.92,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1093,N,00,N
20250418,150344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,40,2,1.42,120908559,42732,62.73,2810,2850,2800,3650,1970,2810,2829.46,1.45,0,6979,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,928,5.51,0.87,12,0.13,517.00,3269.00,5980,20240415,-52.34,2480,20250409,14.92,3140,-9.24,20250110,2480,14.92,20250409,5600,-49.11,20240418,2480,14.92,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,140346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,40,2,1.42,88483289,31326,45.99,2810,2850,2800,3650,1970,2810,2824.60,1.45,0,5793,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,928,5.51,0.87,12,0.10,517.00,3269.00,5980,20240415,-52.34,2480,20250409,14.92,3140,-9.24,20250110,2480,14.92,20250409,5600,-49.11,20240418,2480,14.92,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,10,2,0.36,78030514,27641,40.58,2810,2845,2800,3650,1970,2810,2823.00,1.45,0,3911,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,918,5.45,0.86,12,0.08,517.00,3269.00,5980,20240415,-52.84,2480,20250409,13.71,3140,-10.19,20250110,2480,13.71,20250409,5600,-49.64,20240418,2480,13.71,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,120343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,25,2,0.89,73021959,25874,37.98,2810,2845,2800,3650,1970,2810,2822.21,1.45,0,3193,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,923,5.48,0.87,12,0.08,517.00,3269.00,5980,20240415,-52.59,2480,20250409,14.31,3140,-9.71,20250110,2480,14.31,20250409,5600,-49.38,20240418,2480,14.31,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,110345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,20,2,0.71,60732599,21527,31.60,2810,2845,2800,3650,1970,2810,2821.23,1.45,0,3115,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,922,5.47,0.87,12,0.07,517.00,3269.00,5980,20240415,-52.68,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5600,-49.46,20240418,2480,14.11,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,15,2,0.53,44078809,15637,22.96,2810,2845,2800,3650,1970,2810,2818.88,1.45,0,-1389,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,920,5.46,0.86,12,0.05,517.00,3269.00,5980,20240415,-52.76,2480,20250409,13.91,3140,-10.03,20250110,2480,13.91,20250409,5600,-49.55,20240418,2480,13.91,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250418,090346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2815,5,2,0.18,534030,190,0.28,2810,2820,2810,3650,1970,2810,2810.68,1.45,0,17,2906,2857,2806,2757,2706,2882,2782,163,840,500,2070,5,1,32564980,917,5.44,0.86,12,0.00,517.00,3269.00,5980,20240415,-52.93,2480,20250409,13.51,3140,-10.35,20250110,2480,13.51,20250409,5600,-49.73,20240418,2480,13.51,20250409,1.06,Y,024900,500,162 억,,470787,N,N,1291,N,00,N
20250417,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,55,2,2.00,190881464,68034,202.87,2765,2855,2755,3580,1930,2755,2805.68,1.40,0,15896,2855,2805,2775,2725,2695,2790,2710,163,825,500,2030,5,1,32564980,915,5.44,0.86,12,0.21,517.00,3269.00,5980,20240415,-53.01,2480,20250409,13.31,3140,-10.51,20250110,2480,13.31,20250409,5640,-50.18,20240417,2480,13.31,20250409,1.05,Y,024900,500,162 억,,454890,N,N,1291,N,00,N
20250417,150345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,75,2,2.72,172148814,61385,183.05,2765,2855,2755,3580,1930,2755,2804.41,1.40,0,11296,2855,2805,2775,2725,2695,2790,2710,163,825,500,2030,5,1,32564980,922,5.47,0.87,12,0.19,517.00,3269.00,5980,20240415,-52.68,2480,20250409,14.11,3140,-9.87,20250110,2480,14.11,20250409,5640,-49.82,20240417,2480,14.11,20250409,1.05,Y,024900,500,162 억,,454890,N,N,1749,N,00,N
20250417,140346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,55,2,2.00,123293809,44084,131.46,2765,2820,2755,3580,1930,2755,2796.79,1.40,0,10470,2855,2805,2775,2725,2695,2790,2710,163,825,500,2030,5,1,32564980,915,5.44,0.86,12,0.14,517.00,3269.00,5980,20240415,-53.01,2480,20250409,13.31,3140,-10.51,20250110,2480,13.31,20250409,5640,-50.18,20240417,2480,13.31,20250409,1.05,Y,024900,500,162 억,,454890,N,N,1749,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 160339 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 40 2 1.42 127082424 44900 65.92 2810 2850 2800 3650 1970 2810 2830.33 1.45 0 7877 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 928 5.51 0.87 12 0.14 517.00 3269.00 5980 20240415 -52.34 2480 20250409 14.92 3140 -9.24 20250110 2480 14.92 20250409 5600 -49.11 20240418 2480 14.92 20250409 1.06 Y 024900 500 162 억 470787 N N 1093 N 00 N
3 20250418 150344 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 40 2 1.42 120908559 42732 62.73 2810 2850 2800 3650 1970 2810 2829.46 1.45 0 6979 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 928 5.51 0.87 12 0.13 517.00 3269.00 5980 20240415 -52.34 2480 20250409 14.92 3140 -9.24 20250110 2480 14.92 20250409 5600 -49.11 20240418 2480 14.92 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
4 20250418 140346 57 100.00 KOSPI 운송장비·부품 N N N N N 2850 40 2 1.42 88483289 31326 45.99 2810 2850 2800 3650 1970 2810 2824.60 1.45 0 5793 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 928 5.51 0.87 12 0.10 517.00 3269.00 5980 20240415 -52.34 2480 20250409 14.92 3140 -9.24 20250110 2480 14.92 20250409 5600 -49.11 20240418 2480 14.92 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
5 20250418 130344 57 100.00 KOSPI 운송장비·부품 N N N N N 2820 10 2 0.36 78030514 27641 40.58 2810 2845 2800 3650 1970 2810 2823.00 1.45 0 3911 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 918 5.45 0.86 12 0.08 517.00 3269.00 5980 20240415 -52.84 2480 20250409 13.71 3140 -10.19 20250110 2480 13.71 20250409 5600 -49.64 20240418 2480 13.71 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
6 20250418 120343 57 100.00 KOSPI 운송장비·부품 N N N N N 2835 25 2 0.89 73021959 25874 37.98 2810 2845 2800 3650 1970 2810 2822.21 1.45 0 3193 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 923 5.48 0.87 12 0.08 517.00 3269.00 5980 20240415 -52.59 2480 20250409 14.31 3140 -9.71 20250110 2480 14.31 20250409 5600 -49.38 20240418 2480 14.31 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
7 20250418 110345 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 20 2 0.71 60732599 21527 31.60 2810 2845 2800 3650 1970 2810 2821.23 1.45 0 3115 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 922 5.47 0.87 12 0.07 517.00 3269.00 5980 20240415 -52.68 2480 20250409 14.11 3140 -9.87 20250110 2480 14.11 20250409 5600 -49.46 20240418 2480 14.11 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
8 20250418 100345 57 100.00 KOSPI 운송장비·부품 N N N N N 2825 15 2 0.53 44078809 15637 22.96 2810 2845 2800 3650 1970 2810 2818.88 1.45 0 -1389 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 920 5.46 0.86 12 0.05 517.00 3269.00 5980 20240415 -52.76 2480 20250409 13.91 3140 -10.03 20250110 2480 13.91 20250409 5600 -49.55 20240418 2480 13.91 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
9 20250418 090346 57 100.00 KOSPI 운송장비·부품 N N N N N 2815 5 2 0.18 534030 190 0.28 2810 2820 2810 3650 1970 2810 2810.68 1.45 0 17 2906 2857 2806 2757 2706 2882 2782 163 840 500 2070 5 1 32564980 917 5.44 0.86 12 0.00 517.00 3269.00 5980 20240415 -52.93 2480 20250409 13.51 3140 -10.35 20250110 2480 13.51 20250409 5600 -49.73 20240418 2480 13.51 20250409 1.06 Y 024900 500 162 억 470787 N N 1291 N 00 N
10 20250417 160343 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 55 2 2.00 190881464 68034 202.87 2765 2855 2755 3580 1930 2755 2805.68 1.40 0 15896 2855 2805 2775 2725 2695 2790 2710 163 825 500 2030 5 1 32564980 915 5.44 0.86 12 0.21 517.00 3269.00 5980 20240415 -53.01 2480 20250409 13.31 3140 -10.51 20250110 2480 13.31 20250409 5640 -50.18 20240417 2480 13.31 20250409 1.05 Y 024900 500 162 억 454890 N N 1291 N 00 N
11 20250417 150345 57 100.00 KOSPI 운송장비·부품 N N N N N 2830 75 2 2.72 172148814 61385 183.05 2765 2855 2755 3580 1930 2755 2804.41 1.40 0 11296 2855 2805 2775 2725 2695 2790 2710 163 825 500 2030 5 1 32564980 922 5.47 0.87 12 0.19 517.00 3269.00 5980 20240415 -52.68 2480 20250409 14.11 3140 -9.87 20250110 2480 14.11 20250409 5640 -49.82 20240417 2480 14.11 20250409 1.05 Y 024900 500 162 억 454890 N N 1749 N 00 N
12 20250417 140346 57 100.00 KOSPI 운송장비·부품 N N N N N 2810 55 2 2.00 123293809 44084 131.46 2765 2820 2755 3580 1930 2755 2796.79 1.40 0 10470 2855 2805 2775 2725 2695 2790 2710 163 825 500 2030 5 1 32564980 915 5.44 0.86 12 0.14 517.00 3269.00 5980 20240415 -53.01 2480 20250409 13.31 3140 -10.51 20250110 2480 13.31 20250409 5640 -50.18 20240417 2480 13.31 20250409 1.05 Y 024900 500 162 억 454890 N N 1749 N 00 N

1
024900/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,32564980,0,89716519900,0.00
20250415,0,32564980,0,90856294200,0.00
20250414,0,32564980,0,88088270900,0.00
20250411,0,32564980,0,86460021900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 32564980 0 89716519900 0.00
3 20250415 0 32564980 0 90856294200 0.00
4 20250414 0 32564980 0 88088270900 0.00
5 20250411 0 32564980 0 86460021900 0.00