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
035460/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2130,2130,2150,2060,68262,143726437,00,0.00,N,5,-20,
20250417,2150,2145,2190,2115,85246,182938748,00,0.00,N,5,-5,
20250416,2155,2100,2185,2095,114796,245232706,00,0.00,N,2,55,
20250415,2100,2085,2110,2055,85279,178214027,00,0.00,N,2,25,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2130 2130 2150 2060 68262 143726437 00 0.00 N 5 -20
3 20250417 2150 2145 2190 2115 85246 182938748 00 0.00 N 5 -5
4 20250416 2155 2100 2185 2095 114796 245232706 00 0.00 N 2 55
5 20250415 2100 2085 2110 2055 85279 178214027 00 0.00 N 2 25

603
035460/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190100,143528292,2130,2130,2130,2130,1019
20250418,190000,143528292,2130,2130,2130,2130,0
20250418,185900,143528292,2130,2130,2130,2130,0
20250418,185800,143528292,2130,2130,2130,2130,0
20250418,185700,143528292,2130,2130,2130,2130,0
20250418,185600,143528292,2130,2130,2130,2130,0
20250418,185500,143528292,2130,2130,2130,2130,0
20250418,185400,143528292,2130,2130,2130,2130,0
20250418,185300,143528292,2130,2130,2130,2130,0
20250418,185200,143528292,2130,2130,2130,2130,0
20250418,185100,143528292,2130,2130,2130,2130,0
20250418,185000,143528292,2130,2130,2130,2130,0
20250418,184900,143528292,2130,2130,2130,2130,0
20250418,184800,143528292,2130,2130,2130,2130,0
20250418,184700,143528292,2130,2130,2130,2130,0
20250418,184600,143528292,2130,2130,2130,2130,0
20250418,184500,143528292,2130,2130,2130,2130,0
20250418,184400,143528292,2130,2130,2130,2130,0
20250418,184300,143528292,2130,2130,2130,2130,0
20250418,184200,143528292,2130,2130,2130,2130,0
20250418,184100,143528292,2130,2130,2130,2130,0
20250418,184000,143528292,2130,2130,2130,2130,0
20250418,183900,143528292,2130,2130,2130,2130,0
20250418,183800,143528292,2130,2130,2130,2130,0
20250418,183700,143528292,2130,2130,2130,2130,0
20250418,183600,143528292,2130,2130,2130,2130,0
20250418,183500,143528292,2130,2130,2130,2130,0
20250418,183400,143528292,2130,2130,2130,2130,0
20250418,183300,143528292,2130,2130,2130,2130,0
20250418,183200,143528292,2130,2130,2130,2130,0
20250418,183100,143528292,2130,2130,2130,2130,1019
20250418,183000,143528292,2130,2130,2130,2130,0
20250418,182900,143528292,2130,2130,2130,2130,0
20250418,182800,143528292,2130,2130,2130,2130,0
20250418,182700,143528292,2130,2130,2130,2130,0
20250418,182600,143528292,2130,2130,2130,2130,0
20250418,182500,143528292,2130,2130,2130,2130,0
20250418,182400,143528292,2130,2130,2130,2130,0
20250418,182300,143528292,2130,2130,2130,2130,0
20250418,182200,143528292,2130,2130,2130,2130,0
20250418,182100,143528292,2130,2130,2130,2130,0
20250418,182000,143528292,2130,2130,2130,2130,0
20250418,181900,143528292,2130,2130,2130,2130,0
20250418,181800,143528292,2130,2130,2130,2130,0
20250418,181700,143528292,2130,2130,2130,2130,0
20250418,181600,143528292,2130,2130,2130,2130,0
20250418,181500,143528292,2130,2130,2130,2130,0
20250418,181400,143528292,2130,2130,2130,2130,0
20250418,181300,143528292,2130,2130,2130,2130,0
20250418,181200,143528292,2130,2130,2130,2130,0
20250418,181100,143528292,2130,2130,2130,2130,0
20250418,181000,143528292,2130,2130,2130,2130,0
20250418,180900,143528292,2130,2130,2130,2130,0
20250418,180800,143528292,2130,2130,2130,2130,0
20250418,180700,143528292,2130,2130,2130,2130,0
20250418,180600,143528292,2130,2130,2130,2130,0
20250418,180500,143528292,2130,2130,2130,2130,0
20250418,180400,143528292,2130,2130,2130,2130,0
20250418,180300,143528292,2130,2130,2130,2130,0
20250418,180200,143528292,2130,2130,2130,2130,0
20250418,180100,143528292,2130,2130,2130,2130,1019
20250418,180000,143528292,2130,2130,2130,2130,0
20250418,175900,143528292,2130,2130,2130,2130,0
20250418,175800,143528292,2130,2130,2130,2130,0
20250418,175700,143528292,2130,2130,2130,2130,0
20250418,175600,143528292,2130,2130,2130,2130,0
20250418,175500,143528292,2130,2130,2130,2130,0
20250418,175400,143528292,2130,2130,2130,2130,0
20250418,175300,143528292,2130,2130,2130,2130,0
20250418,175200,143528292,2130,2130,2130,2130,0
20250418,175100,143528292,2130,2130,2130,2130,0
20250418,175000,143528292,2130,2130,2130,2130,0
20250418,174900,143528292,2130,2130,2130,2130,0
20250418,174800,143528292,2130,2130,2130,2130,0
20250418,174700,143528292,2130,2130,2130,2130,0
20250418,174600,143528292,2130,2130,2130,2130,0
20250418,174500,143528292,2130,2130,2130,2130,0
20250418,174400,143528292,2130,2130,2130,2130,0
20250418,174300,143528292,2130,2130,2130,2130,0
20250418,174200,143528292,2130,2130,2130,2130,0
20250418,174100,143528292,2130,2130,2130,2130,0
20250418,174000,143528292,2130,2130,2130,2130,0
20250418,173900,143528292,2130,2130,2130,2130,0
20250418,173800,143528292,2130,2130,2130,2130,0
20250418,173700,143528292,2130,2130,2130,2130,0
20250418,173600,143528292,2130,2130,2130,2130,0
20250418,173500,143528292,2130,2130,2130,2130,0
20250418,173400,143528292,2130,2130,2130,2130,0
20250418,173300,143528292,2130,2130,2130,2130,0
20250418,173200,143528292,2130,2130,2130,2130,0
20250418,173100,143528292,2130,2130,2130,2130,1019
20250418,173000,143528292,2130,2130,2130,2130,0
20250418,172900,143528292,2130,2130,2130,2130,0
20250418,172800,143528292,2130,2130,2130,2130,0
20250418,172700,143528292,2130,2130,2130,2130,0
20250418,172600,143528292,2130,2130,2130,2130,0
20250418,172500,143528292,2130,2130,2130,2130,0
20250418,172400,143528292,2130,2130,2130,2130,0
20250418,172300,143528292,2130,2130,2130,2130,0
20250418,172200,143528292,2130,2130,2130,2130,0
20250418,172100,143528292,2130,2130,2130,2130,0
20250418,172000,143528292,2130,2130,2130,2130,0
20250418,171900,143528292,2130,2130,2130,2130,0
20250418,171800,143528292,2130,2130,2130,2130,0
20250418,171700,143528292,2130,2130,2130,2130,0
20250418,171600,143528292,2130,2130,2130,2130,0
20250418,171500,143528292,2130,2130,2130,2130,0
20250418,171400,143528292,2130,2130,2130,2130,0
20250418,171300,143528292,2130,2130,2130,2130,0
20250418,171200,143528292,2130,2130,2130,2130,0
20250418,171100,143528292,2130,2130,2130,2130,0
20250418,171000,143528292,2130,2130,2130,2130,0
20250418,170900,143528292,2130,2130,2130,2130,0
20250418,170800,143528292,2130,2130,2130,2130,0
20250418,170700,143528292,2130,2130,2130,2130,0
20250418,170600,143528292,2130,2130,2130,2130,0
20250418,170500,143528292,2130,2130,2130,2130,0
20250418,170400,143528292,2130,2130,2130,2130,0
20250418,170300,143528292,2130,2130,2130,2130,0
20250418,170200,143528292,2130,2130,2130,2130,0
20250418,170100,143528292,2130,2130,2130,2130,1019
20250418,170000,143528292,2130,2130,2130,2130,0
20250418,165900,143528292,2130,2130,2130,2130,0
20250418,165800,143528292,2130,2130,2130,2130,0
20250418,165700,143528292,2130,2130,2130,2130,0
20250418,165600,143528292,2130,2130,2130,2130,0
20250418,165500,143528292,2130,2130,2130,2130,0
20250418,165400,143528292,2130,2130,2130,2130,0
20250418,165300,143528292,2130,2130,2130,2130,0
20250418,165200,143528292,2130,2130,2130,2130,0
20250418,165100,143528292,2130,2130,2130,2130,0
20250418,165000,143528292,2130,2130,2130,2130,0
20250418,164900,143528292,2130,2130,2130,2130,0
20250418,164800,143528292,2130,2130,2130,2130,0
20250418,164700,143528292,2130,2130,2130,2130,0
20250418,164600,143528292,2130,2130,2130,2130,0
20250418,164500,143528292,2130,2130,2130,2130,0
20250418,164400,143528292,2130,2130,2130,2130,0
20250418,164300,143528292,2130,2130,2130,2130,0
20250418,164200,143528292,2130,2130,2130,2130,0
20250418,164100,143528292,2130,2130,2130,2130,0
20250418,164000,143528292,2130,2130,2130,2130,0
20250418,163900,143528292,2130,2130,2130,2130,0
20250418,163800,143528292,2130,2130,2130,2130,0
20250418,163700,143528292,2130,2130,2130,2130,0
20250418,163600,143528292,2130,2130,2130,2130,0
20250418,163500,143528292,2130,2130,2130,2130,0
20250418,163400,143528292,2130,2130,2130,2130,0
20250418,163300,143528292,2130,2130,2130,2130,0
20250418,163200,143528292,2130,2130,2130,2130,0
20250418,163100,143528292,2130,2130,2130,2130,1019
20250418,163000,143528292,2130,2130,2130,2130,0
20250418,162900,143528292,2130,2130,2130,2130,0
20250418,162800,143528292,2130,2130,2130,2130,0
20250418,162700,143528292,2130,2130,2130,2130,0
20250418,162600,143528292,2130,2130,2130,2130,0
20250418,162500,143528292,2130,2130,2130,2130,0
20250418,162400,143528292,2130,2130,2130,2130,0
20250418,162300,143528292,2130,2130,2130,2130,0
20250418,162200,143528292,2130,2130,2130,2130,0
20250418,162100,143528292,2130,2130,2130,2130,0
20250418,162000,143528292,2130,2130,2130,2130,0
20250418,161900,143528292,2130,2130,2130,2130,0
20250418,161800,143528292,2130,2130,2130,2130,0
20250418,161700,143528292,2130,2130,2130,2130,0
20250418,161600,143528292,2130,2130,2130,2130,0
20250418,161500,143528292,2130,2130,2130,2130,0
20250418,161400,143528292,2130,2130,2130,2130,0
20250418,161300,143528292,2130,2130,2130,2130,0
20250418,161200,143528292,2130,2130,2130,2130,0
20250418,161100,143528292,2130,2130,2130,2130,0
20250418,161000,143528292,2130,2130,2130,2130,0
20250418,160900,143528292,2130,2130,2130,2130,0
20250418,160800,143528292,2130,2130,2130,2130,0
20250418,160700,143528292,2130,2130,2130,2130,0
20250418,160600,143528292,2130,2130,2130,2130,0
20250418,160500,143528292,2130,2130,2130,2130,0
20250418,160400,143528292,2130,2130,2130,2130,0
20250418,160300,143528292,2130,2130,2130,2130,0
20250418,160200,143528292,2130,2130,2130,2130,0
20250418,160100,143528292,2130,2130,2130,2130,1019
20250418,160000,143528292,2130,2130,2130,2130,0
20250418,155900,143528292,2130,2130,2130,2130,0
20250418,155800,143528292,2130,2130,2130,2130,0
20250418,155700,143528292,2130,2130,2130,2130,0
20250418,155600,143528292,2130,2130,2130,2130,0
20250418,155500,143528292,2130,2130,2130,2130,0
20250418,155400,143528292,2130,2130,2130,2130,0
20250418,155300,143528292,2130,2130,2130,2130,0
20250418,155200,143528292,2130,2130,2130,2130,0
20250418,155100,143528292,2130,2130,2130,2130,0
20250418,155000,143528292,2130,2130,2130,2130,0
20250418,154900,143528292,2130,2130,2130,2130,0
20250418,154800,143528292,2130,2130,2130,2130,0
20250418,154700,143528292,2130,2130,2130,2130,0
20250418,154600,143528292,2130,2130,2130,2130,0
20250418,154500,143528292,2130,2130,2130,2130,0
20250418,154400,143528292,2130,2130,2130,2130,0
20250418,154300,143528292,2130,2130,2130,2130,0
20250418,154200,143528292,2130,2130,2130,2130,0
20250418,154100,143528292,2130,2130,2130,2130,0
20250418,154000,143528292,2130,2130,2130,2130,0
20250418,153900,143528292,2130,2130,2130,2130,0
20250418,153800,143528292,2130,2130,2130,2130,0
20250418,153700,143528292,2130,2130,2130,2130,0
20250418,153600,143528292,2130,2130,2130,2130,0
20250418,153500,143528292,2130,2130,2130,2130,0
20250418,153400,143528292,2130,2130,2130,2130,0
20250418,153300,143528292,2130,2130,2130,2130,0
20250418,153200,143528292,2130,2130,2130,2130,0
20250418,153100,143528292,2130,2130,2130,2130,1019
20250418,153000,143528292,2130,2130,2130,2130,1019
20250418,152900,141357822,2135,2135,2135,2135,0
20250418,152800,141357822,2135,2135,2135,2135,0
20250418,152700,141357822,2135,2135,2135,2135,0
20250418,152600,141357822,2135,2135,2135,2135,0
20250418,152500,141357822,2135,2135,2135,2135,0
20250418,152400,141357822,2135,2135,2135,2135,0
20250418,152300,141357822,2135,2135,2135,2135,0
20250418,152200,141357822,2135,2135,2135,2135,0
20250418,152100,141357822,2135,2135,2135,2135,0
20250418,152000,141357822,2135,2135,2135,2135,0
20250418,151900,141357822,2135,2130,2135,2130,310
20250418,151800,140697292,2135,2130,2135,2130,82
20250418,151700,140522572,2135,2135,2135,2135,18
20250418,151600,140484142,2135,2135,2135,2135,0
20250418,151500,140484142,2135,2135,2135,2135,0
20250418,151400,140484142,2135,2135,2135,2135,0
20250418,151300,140484142,2135,2135,2135,2135,0
20250418,151200,140484142,2135,2135,2135,2135,0
20250418,151100,140484142,2135,2135,2135,2135,0
20250418,151000,140484142,2135,2135,2135,2135,0
20250418,150900,140484142,2135,2135,2135,2135,0
20250418,150800,140484142,2135,2130,2135,2130,469
20250418,150700,139485167,2135,2135,2135,2135,0
20250418,150600,139485167,2135,2135,2135,2130,101
20250418,150500,139269537,2150,2150,2150,2150,0
20250418,150400,139269537,2150,2145,2150,2145,2
20250418,150300,139265242,2150,2150,2150,2150,0
20250418,150200,139265242,2150,2150,2150,2150,0
20250418,150100,139265242,2150,2150,2150,2150,0
20250418,150000,139265242,2150,2150,2150,2150,0
20250418,145900,139265242,2150,2145,2150,2145,47
20250418,145800,139164412,2145,2145,2145,2145,0
20250418,145700,139164412,2145,2145,2145,2145,0
20250418,145600,139164412,2145,2145,2145,2145,0
20250418,145500,139164412,2145,2145,2145,2145,1
20250418,145400,139162267,2145,2145,2145,2145,0
20250418,145300,139162267,2145,2145,2145,2145,466
20250418,145200,138162697,2145,2145,2145,2145,0
20250418,145100,138162697,2145,2145,2145,2145,0
20250418,145000,138162697,2145,2135,2145,2130,302
20250418,144900,137518437,2145,2145,2145,2145,10
20250418,144800,137496987,2150,2150,2150,2150,0
20250418,144700,137496987,2150,2150,2150,2150,0
20250418,144600,137496987,2150,2150,2150,2150,0
20250418,144500,137496987,2150,2150,2150,2150,0
20250418,144400,137496987,2150,2150,2150,2150,0
20250418,144300,137496987,2150,2150,2150,2150,0
20250418,144200,137496987,2150,2150,2150,2150,0
20250418,144100,137496987,2150,2150,2150,2150,0
20250418,144000,137496987,2150,2145,2150,2145,61
20250418,143900,137365842,2150,2150,2150,2150,0
20250418,143800,137365842,2150,2150,2150,2150,0
20250418,143700,137365842,2150,2150,2150,2150,0
20250418,143600,137365842,2150,2140,2150,2135,1002
20250418,143500,135226367,2150,2150,2150,2150,0
20250418,143400,135226367,2150,2150,2150,2150,0
20250418,143300,135226367,2150,2150,2150,2150,19
20250418,143200,135185517,2150,2150,2150,2150,0
20250418,143100,135185517,2150,2135,2150,2135,219
20250418,143000,134717937,2140,2140,2140,2140,209
20250418,142900,134270677,2145,2140,2145,2140,2
20250418,142800,134266392,2150,2150,2150,2150,0
20250418,142700,134266392,2150,2150,2150,2150,249
20250418,142600,133731042,2150,2150,2150,2150,0
20250418,142500,133731042,2150,2150,2150,2150,0
20250418,142400,133731042,2150,2150,2150,2150,0
20250418,142300,133731042,2150,2150,2150,2150,0
20250418,142200,133731042,2150,2150,2150,2150,0
20250418,142100,133731042,2150,2150,2150,2150,50
20250418,142000,133623542,2150,2150,2150,2150,0
20250418,141900,133623542,2150,2150,2150,2150,0
20250418,141800,133623542,2150,2150,2150,2150,24
20250418,141700,133571942,2150,2150,2150,2150,0
20250418,141600,133571942,2150,2150,2150,2150,107
20250418,141500,133341892,2150,2150,2150,2150,0
20250418,141400,133341892,2150,2145,2150,2140,152
20250418,141300,133016572,2150,2150,2150,2150,0
20250418,141200,133016572,2150,2145,2150,2145,21
20250418,141100,132971522,2150,2150,2150,2150,0
20250418,141000,132971522,2150,2150,2150,2150,0
20250418,140900,132971522,2150,2150,2150,2150,0
20250418,140800,132971522,2150,2150,2150,2150,0
20250418,140700,132971522,2150,2150,2150,2150,0
20250418,140600,132971522,2150,2150,2150,2150,0
20250418,140500,132971522,2150,2150,2150,2150,237
20250418,140400,132461972,2150,2150,2150,2150,1
20250418,140300,132459822,2145,2145,2145,2145,1
20250418,140200,132457677,2150,2150,2150,2150,0
20250418,140100,132457677,2150,2150,2150,2150,0
20250418,140000,132457677,2150,2150,2150,2150,2
20250418,135900,132453377,2150,2150,2150,2147,8
20250418,135800,132436195,2145,2145,2145,2145,20
20250418,135700,132393295,2150,2150,2150,2150,2
20250418,135600,132388995,2145,2145,2145,2145,98
20250418,135500,132178785,2145,2140,2145,2140,87
20250418,135400,131992600,2140,2140,2145,2140,65
20250418,135300,131853495,2145,2145,2145,2145,0
20250418,135200,131853495,2145,2145,2145,2145,800
20250418,135100,130137495,2145,2145,2145,2145,0
20250418,135000,130137495,2145,2140,2145,2140,2
20250418,134900,130133210,2145,2145,2145,2145,0
20250418,134800,130133210,2145,2145,2145,2145,0
20250418,134700,130133210,2145,2145,2145,2145,0
20250418,134600,130133210,2145,2145,2145,2145,0
20250418,134500,130133210,2145,2145,2145,2145,0
20250418,134400,130133210,2145,2145,2145,2145,0
20250418,134300,130133210,2145,2140,2145,2140,2
20250418,134200,130128925,2130,2140,2140,2130,101
20250418,134100,129912795,2145,2145,2145,2145,0
20250418,134000,129912795,2145,2145,2145,2145,0
20250418,133900,129912795,2145,2145,2145,2145,0
20250418,133800,129912795,2145,2145,2145,2145,0
20250418,133700,129912795,2145,2145,2145,2145,0
20250418,133600,129912795,2145,2145,2145,2145,0
20250418,133500,129912795,2145,2145,2145,2145,0
20250418,133400,129912795,2145,2145,2145,2145,24
20250418,133300,129861315,2145,2125,2145,2125,17
20250418,133200,129825065,2145,2145,2145,2145,0
20250418,133100,129825065,2145,2145,2145,2145,0
20250418,133000,129825065,2145,2145,2145,2145,0
20250418,132900,129825065,2145,2145,2145,2145,0
20250418,132800,129825065,2145,2145,2145,2145,0
20250418,132700,129825065,2145,2140,2145,2140,14
20250418,132600,129795100,2140,2140,2140,2140,1
20250418,132500,129792960,2140,2140,2140,2140,0
20250418,132400,129792960,2140,2140,2140,2140,0
20250418,132300,129792960,2140,2125,2140,2125,100
20250418,132200,129580445,2145,2145,2145,2145,0
20250418,132100,129580445,2145,2145,2145,2145,0
20250418,132000,129580445,2145,2135,2145,2135,4
20250418,131900,129571885,2135,2135,2145,2135,36
20250418,131800,129495015,2145,2145,2145,2145,0
20250418,131700,129495015,2145,2145,2145,2145,0
20250418,131600,129495015,2145,2145,2145,2145,50
20250418,131500,129387765,2145,2145,2145,2145,0
20250418,131400,129387765,2145,2145,2145,2145,0
20250418,131300,129387765,2145,2145,2145,2145,0
20250418,131200,129387765,2145,2145,2145,2145,124
20250418,131100,129121785,2145,2145,2145,2145,0
20250418,131000,129121785,2145,2130,2145,2130,347
20250418,130900,128382600,2140,2140,2140,2140,0
20250418,130800,128382600,2140,2130,2140,2130,3
20250418,130700,128376200,2140,2140,2140,2140,0
20250418,130600,128376200,2140,2135,2140,2135,6
20250418,130500,128363370,2140,2140,2140,2140,0
20250418,130400,128363370,2140,2140,2140,2140,0
20250418,130300,128363370,2140,2140,2140,2140,0
20250418,130200,128363370,2140,2140,2140,2140,13
20250418,130100,128335550,2145,2145,2145,2145,0
20250418,130000,128335550,2145,2145,2145,2145,0
20250418,125900,128335550,2145,2145,2145,2145,0
20250418,125800,128335550,2145,2145,2145,2145,0
20250418,125700,128335550,2145,2145,2145,2145,0
20250418,125600,128335550,2145,2130,2145,2130,2011
20250418,125500,124052105,2130,2130,2130,2130,201
20250418,125400,123623975,2130,2130,2130,2130,0
20250418,125300,123623975,2130,2130,2130,2130,0
20250418,125200,123623975,2130,2130,2130,2130,0
20250418,125100,123623975,2130,2130,2130,2130,0
20250418,125000,123623975,2130,2125,2130,2125,887
20250418,124900,121738975,2125,2125,2125,2125,200
20250418,124800,121313975,2125,2125,2125,2125,11
20250418,124700,121290600,2125,2125,2125,2125,1
20250418,124600,121288475,2125,2125,2125,2125,0
20250418,124500,121288475,2125,2125,2125,2125,0
20250418,124400,121288475,2125,2115,2125,2115,358
20250418,124300,120531290,2130,2130,2130,2130,0
20250418,124200,120531290,2130,2125,2130,2125,15
20250418,124100,120499410,2145,2130,2145,2120,2503
20250418,124000,115190640,2145,2145,2145,2145,0
20250418,123900,115190640,2145,2145,2145,2145,0
20250418,123800,115190640,2145,2145,2145,2145,0
20250418,123700,115190640,2145,2145,2145,2145,0
20250418,123600,115190640,2145,2145,2145,2145,0
20250418,123500,115190640,2145,2140,2145,2140,2
20250418,123400,115186355,2145,2145,2145,2145,0
20250418,123300,115186355,2145,2145,2145,2145,0
20250418,123200,115186355,2145,2145,2145,2145,0
20250418,123100,115186355,2145,2145,2145,2145,0
20250418,123000,115186355,2145,2145,2145,2145,0
20250418,122900,115186355,2145,2145,2145,2145,0
20250418,122800,115186355,2145,2140,2145,2140,24
20250418,122700,115134880,2145,2145,2145,2145,0
20250418,122600,115134880,2145,2145,2145,2145,0
20250418,122500,115134880,2145,2140,2145,2140,94
20250418,122400,114933710,2140,2140,2140,2140,0
20250418,122300,114933710,2140,2140,2140,2140,0
20250418,122200,114933710,2140,2140,2140,2140,0
20250418,122100,114933710,2140,2140,2140,2140,0
20250418,122000,114933710,2140,2140,2140,2140,0
20250418,121900,114933710,2140,2135,2140,2135,2
20250418,121800,114929435,2140,2135,2140,2135,2
20250418,121700,114925160,2140,2140,2140,2140,0
20250418,121600,114925160,2140,2140,2140,2140,0
20250418,121500,114925160,2140,2140,2140,2140,0
20250418,121400,114925160,2140,2140,2140,2140,0
20250418,121300,114925160,2140,2140,2140,2140,0
20250418,121200,114925160,2140,2140,2140,2140,157
20250418,121100,114589180,2145,2145,2145,2145,0
20250418,121000,114589180,2145,2145,2145,2145,2
20250418,120900,114584890,2145,2145,2145,2145,0
20250418,120800,114584890,2145,2145,2145,2145,0
20250418,120700,114584890,2145,2140,2145,2140,12
20250418,120600,114559205,2140,2140,2145,2140,33
20250418,120500,114488460,2140,2140,2140,2140,2
20250418,120400,114484180,2145,2145,2145,2145,0
20250418,120300,114484180,2145,2145,2145,2145,0
20250418,120200,114484180,2145,2145,2145,2145,0
20250418,120100,114484180,2145,2145,2145,2145,0
20250418,120000,114484180,2145,2135,2145,2135,48
20250418,115900,114381690,2145,2145,2145,2145,0
20250418,115800,114381690,2145,2145,2145,2145,0
20250418,115700,114381690,2145,2140,2145,2140,2
20250418,115600,114377405,2145,2145,2145,2145,0
20250418,115500,114377405,2145,2145,2145,2145,0
20250418,115400,114377405,2145,2145,2145,2145,0
20250418,115300,114377405,2145,2145,2145,2145,0
20250418,115200,114377405,2145,2145,2145,2145,0
20250418,115100,114377405,2145,2145,2145,2145,0
20250418,115000,114377405,2145,2145,2145,2145,0
20250418,114900,114377405,2145,2145,2145,2145,0
20250418,114800,114377405,2145,2145,2145,2145,8
20250418,114700,114360245,2145,2145,2145,2145,0
20250418,114600,114360245,2145,2145,2145,2145,0
20250418,114500,114360245,2145,2140,2145,2140,203
20250418,114400,113924815,2145,2145,2145,2145,24
20250418,114300,113873335,2150,2150,2150,2150,0
20250418,114200,113873335,2150,2150,2150,2150,0
20250418,114100,113873335,2150,2150,2150,2150,0
20250418,114000,113873335,2150,2150,2150,2150,236
20250418,113900,113365935,2150,2150,2150,2150,0
20250418,113800,113365935,2150,2125,2150,2125,2760
20250418,113700,107486815,2130,2130,2130,2130,0
20250418,113600,107486815,2130,2130,2130,2130,0
20250418,113500,107486815,2130,2130,2130,2130,0
20250418,113400,107486815,2130,2130,2130,2130,0
20250418,113300,107486815,2130,2130,2130,2130,0
20250418,113200,107486815,2130,2130,2130,2130,0
20250418,113100,107486815,2130,2130,2130,2130,0
20250418,113000,107486815,2130,2130,2130,2130,23
20250418,112900,107437825,2130,2130,2130,2130,0
20250418,112800,107437825,2130,2130,2130,2130,0
20250418,112700,107437825,2130,2130,2130,2130,159
20250418,112600,107099155,2130,2130,2130,2130,0
20250418,112500,107099155,2130,2130,2130,2130,0
20250418,112400,107099155,2130,2130,2130,2130,0
20250418,112300,107099155,2130,2130,2130,2130,0
20250418,112200,107099155,2130,2130,2130,2130,25
20250418,112100,107045905,2130,2130,2130,2130,0
20250418,112000,107045905,2130,2130,2130,2130,0
20250418,111900,107045905,2130,2130,2130,2130,0
20250418,111800,107045905,2130,2130,2130,2130,272
20250418,111700,106466545,2130,2120,2130,2100,5003
20250418,111600,95897705,2130,2130,2130,2130,0
20250418,111500,95897705,2130,2130,2130,2130,0
20250418,111400,95897705,2130,2130,2130,2130,1
20250418,111300,95895575,2130,2130,2130,2130,0
20250418,111200,95895575,2130,2130,2130,2130,0
20250418,111100,95895575,2130,2130,2130,2130,0
20250418,111000,95895575,2130,2130,2130,2130,0
20250418,110900,95895575,2130,2130,2130,2130,0
20250418,110800,95895575,2130,2130,2130,2130,0
20250418,110700,95895575,2130,2130,2130,2130,0
20250418,110600,95895575,2130,2130,2130,2130,0
20250418,110500,95895575,2130,2130,2130,2130,10
20250418,110400,95874275,2130,2125,2130,2125,175
20250418,110300,95502145,2125,2125,2125,2125,76
20250418,110200,95340645,2130,2130,2130,2130,25
20250418,110100,95287395,2125,2125,2125,2125,1129
20250418,110000,92888270,2125,2125,2125,2125,266
20250418,105900,92323020,2120,2120,2120,2120,1
20250418,105800,92320900,2125,2125,2125,2125,201
20250418,105700,91893775,2120,2120,2120,2120,0
20250418,105600,91893775,2120,2120,2120,2120,421
20250418,105500,91001255,2120,2120,2120,2120,24
20250418,105400,90950375,2120,2120,2120,2120,5
20250418,105300,90939775,2125,2125,2125,2125,0
20250418,105200,90939775,2125,2125,2125,2125,0
20250418,105100,90939775,2125,2125,2125,2125,0
20250418,105000,90939775,2125,2125,2125,2125,0
20250418,104900,90939775,2125,2125,2125,2125,0
20250418,104800,90939775,2125,2125,2125,2125,0
20250418,104700,90939775,2125,2125,2125,2125,0
20250418,104600,90939775,2125,2125,2125,2125,0
20250418,104500,90939775,2125,2125,2125,2125,0
20250418,104400,90939775,2125,2125,2125,2125,0
20250418,104300,90939775,2125,2125,2125,2125,0
20250418,104200,90939775,2125,2125,2125,2125,0
20250418,104100,90939775,2125,2125,2125,2125,0
20250418,104000,90939775,2125,2120,2125,2120,65
20250418,103900,90801970,2125,2125,2125,2125,0
20250418,103800,90801970,2125,2125,2125,2125,25
20250418,103700,90748845,2125,2125,2125,2125,0
20250418,103600,90748845,2125,2125,2125,2125,0
20250418,103500,90748845,2125,2120,2125,2120,201
20250418,103400,90322270,2125,2125,2125,2125,0
20250418,103300,90322270,2125,2125,2125,2125,0
20250418,103200,90322270,2125,2125,2125,2125,0
20250418,103100,90322270,2125,2125,2125,2125,0
20250418,103000,90322270,2125,2125,2125,2125,5
20250418,102900,90311645,2130,2125,2130,2125,501
20250418,102800,89247015,2125,2125,2125,2125,1
20250418,102700,89244890,2115,2115,2115,2115,0
20250418,102600,89244890,2115,2120,2130,2115,19
20250418,102500,89204620,2120,2120,2130,2120,35
20250418,102400,89130385,2130,2125,2130,2125,80
20250418,102300,88960045,2125,2125,2125,2125,170
20250418,102200,88598795,2130,2130,2130,2130,0
20250418,102100,88598795,2130,2130,2130,2130,0
20250418,102000,88598795,2130,2130,2130,2130,0
20250418,101900,88598795,2130,2130,2130,2130,203
20250418,101800,88166405,2130,2130,2130,2130,36
20250418,101700,88089725,2120,2120,2120,2120,3
20250418,101600,88083365,2130,2125,2130,2125,28
20250418,101500,88023735,2130,2130,2130,2130,0
20250418,101400,88023735,2130,2130,2130,2130,0
20250418,101300,88023735,2130,2130,2130,2130,0
20250418,101200,88023735,2130,2130,2130,2130,0
20250418,101100,88023735,2130,2130,2130,2130,0
20250418,101000,88023735,2130,2130,2130,2130,0
20250418,100900,88023735,2130,2130,2130,2130,0
20250418,100800,88023735,2130,2130,2130,2130,60
20250418,100700,87895935,2130,2130,2130,2130,0
20250418,100600,87895935,2130,2130,2130,2130,0
20250418,100500,87895935,2130,2125,2130,2125,618
20250418,100400,86582680,2130,2130,2130,2130,423
20250418,100300,85681690,2130,2130,2130,2130,0
20250418,100200,85681690,2130,2130,2130,2130,0
20250418,100100,85681690,2130,2125,2130,2125,46
20250418,100000,85583935,2120,2120,2120,2120,0
20250418,095900,85583935,2120,2120,2120,2120,83
20250418,095800,85407975,2125,2125,2125,2125,0
20250418,095700,85407975,2125,2125,2125,2125,0
20250418,095600,85407975,2125,2125,2125,2125,0
20250418,095500,85407975,2125,2125,2125,2125,50
20250418,095400,85301725,2135,2130,2135,2130,65
20250418,095300,85163150,2135,2135,2135,2135,0
20250418,095200,85163150,2135,2135,2135,2135,0
20250418,095100,85163150,2135,2130,2135,2130,426
20250418,095000,84253645,2135,2135,2135,2135,0
20250418,094900,84253645,2135,2135,2135,2135,0
20250418,094800,84253645,2135,2120,2135,2115,950
20250418,094700,82244310,2135,2130,2135,2130,2001
20250418,094600,77972490,2135,2135,2135,2135,0
20250418,094500,77972490,2135,2115,2135,2115,290
20250418,094400,77358300,2115,2115,2115,2115,0
20250418,094300,77358300,2115,2105,2115,2105,4
20250418,094200,77349870,2110,2110,2110,2110,0
20250418,094100,77349870,2110,2110,2110,2110,101
20250418,094000,77136760,2100,2110,2110,2100,510
20250418,093900,76065660,2110,2100,2110,2100,1259
20250418,093800,73421750,2110,2110,2110,2110,15
20250418,093700,73390100,2100,2100,2100,2100,20
20250418,093600,73348100,2100,2100,2100,2100,0
20250418,093500,73348100,2100,2100,2100,2100,0
20250418,093400,73348100,2100,2095,2100,2095,201
20250418,093300,72926005,2100,2100,2100,2100,624
20250418,093200,71615605,2090,2090,2090,2090,0
20250418,093100,71615605,2090,2105,2105,2090,1357
20250418,093000,68767025,2110,2110,2110,2110,21
20250418,092900,68722715,2105,2125,2125,2105,2849
20250418,092800,62698715,2135,2135,2135,2135,0
20250418,092700,62698715,2135,2135,2135,2135,22
20250418,092600,62651745,2135,2135,2135,2135,0
20250418,092500,62651745,2135,2135,2135,2135,0
20250418,092400,62651745,2135,2135,2135,2135,0
20250418,092300,62651745,2135,2125,2135,2125,124
20250418,092200,62388225,2125,2125,2125,2125,63
20250418,092100,62254350,2125,2125,2125,2125,0
20250418,092000,62254350,2125,2120,2125,2120,2
20250418,091900,62250105,2120,2120,2120,2110,2324
20250418,091800,57334805,2110,2110,2110,2110,98
20250418,091700,57128025,2110,2110,2110,2110,165
20250418,091600,56779875,2110,2110,2115,2110,137
20250418,091500,56490800,2125,2125,2125,2125,0
20250418,091400,56490800,2125,2125,2125,2125,100
20250418,091300,56278300,2140,2110,2140,2110,208
20250418,091200,55839390,2100,2100,2100,2100,658
20250418,091100,54457590,2090,2090,2090,2090,0
20250418,091000,54457590,2090,2090,2090,2090,0
20250418,090900,54457590,2090,2090,2090,2090,300
20250418,090800,53830590,2085,2085,2085,2085,0
20250418,090700,53830590,2085,2075,2085,2075,23069
20250418,090600,5955585,2085,2085,2085,2085,150
20250418,090500,5642835,2095,2100,2100,2060,1086
20250418,090400,3377085,2100,2095,2100,2095,24
20250418,090300,3326690,2100,2110,2110,2100,394
20250418,090200,2499190,2110,2115,2115,2110,444
20250418,090100,1561350,2115,2140,2140,2115,321
20250418,090000,879710,2130,2130,2130,2130,412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190100 143528292 2130 2130 2130 2130 1019
3 20250418 190000 143528292 2130 2130 2130 2130 0
4 20250418 185900 143528292 2130 2130 2130 2130 0
5 20250418 185800 143528292 2130 2130 2130 2130 0
6 20250418 185700 143528292 2130 2130 2130 2130 0
7 20250418 185600 143528292 2130 2130 2130 2130 0
8 20250418 185500 143528292 2130 2130 2130 2130 0
9 20250418 185400 143528292 2130 2130 2130 2130 0
10 20250418 185300 143528292 2130 2130 2130 2130 0
11 20250418 185200 143528292 2130 2130 2130 2130 0
12 20250418 185100 143528292 2130 2130 2130 2130 0
13 20250418 185000 143528292 2130 2130 2130 2130 0
14 20250418 184900 143528292 2130 2130 2130 2130 0
15 20250418 184800 143528292 2130 2130 2130 2130 0
16 20250418 184700 143528292 2130 2130 2130 2130 0
17 20250418 184600 143528292 2130 2130 2130 2130 0
18 20250418 184500 143528292 2130 2130 2130 2130 0
19 20250418 184400 143528292 2130 2130 2130 2130 0
20 20250418 184300 143528292 2130 2130 2130 2130 0
21 20250418 184200 143528292 2130 2130 2130 2130 0
22 20250418 184100 143528292 2130 2130 2130 2130 0
23 20250418 184000 143528292 2130 2130 2130 2130 0
24 20250418 183900 143528292 2130 2130 2130 2130 0
25 20250418 183800 143528292 2130 2130 2130 2130 0
26 20250418 183700 143528292 2130 2130 2130 2130 0
27 20250418 183600 143528292 2130 2130 2130 2130 0
28 20250418 183500 143528292 2130 2130 2130 2130 0
29 20250418 183400 143528292 2130 2130 2130 2130 0
30 20250418 183300 143528292 2130 2130 2130 2130 0
31 20250418 183200 143528292 2130 2130 2130 2130 0
32 20250418 183100 143528292 2130 2130 2130 2130 1019
33 20250418 183000 143528292 2130 2130 2130 2130 0
34 20250418 182900 143528292 2130 2130 2130 2130 0
35 20250418 182800 143528292 2130 2130 2130 2130 0
36 20250418 182700 143528292 2130 2130 2130 2130 0
37 20250418 182600 143528292 2130 2130 2130 2130 0
38 20250418 182500 143528292 2130 2130 2130 2130 0
39 20250418 182400 143528292 2130 2130 2130 2130 0
40 20250418 182300 143528292 2130 2130 2130 2130 0
41 20250418 182200 143528292 2130 2130 2130 2130 0
42 20250418 182100 143528292 2130 2130 2130 2130 0
43 20250418 182000 143528292 2130 2130 2130 2130 0
44 20250418 181900 143528292 2130 2130 2130 2130 0
45 20250418 181800 143528292 2130 2130 2130 2130 0
46 20250418 181700 143528292 2130 2130 2130 2130 0
47 20250418 181600 143528292 2130 2130 2130 2130 0
48 20250418 181500 143528292 2130 2130 2130 2130 0
49 20250418 181400 143528292 2130 2130 2130 2130 0
50 20250418 181300 143528292 2130 2130 2130 2130 0
51 20250418 181200 143528292 2130 2130 2130 2130 0
52 20250418 181100 143528292 2130 2130 2130 2130 0
53 20250418 181000 143528292 2130 2130 2130 2130 0
54 20250418 180900 143528292 2130 2130 2130 2130 0
55 20250418 180800 143528292 2130 2130 2130 2130 0
56 20250418 180700 143528292 2130 2130 2130 2130 0
57 20250418 180600 143528292 2130 2130 2130 2130 0
58 20250418 180500 143528292 2130 2130 2130 2130 0
59 20250418 180400 143528292 2130 2130 2130 2130 0
60 20250418 180300 143528292 2130 2130 2130 2130 0
61 20250418 180200 143528292 2130 2130 2130 2130 0
62 20250418 180100 143528292 2130 2130 2130 2130 1019
63 20250418 180000 143528292 2130 2130 2130 2130 0
64 20250418 175900 143528292 2130 2130 2130 2130 0
65 20250418 175800 143528292 2130 2130 2130 2130 0
66 20250418 175700 143528292 2130 2130 2130 2130 0
67 20250418 175600 143528292 2130 2130 2130 2130 0
68 20250418 175500 143528292 2130 2130 2130 2130 0
69 20250418 175400 143528292 2130 2130 2130 2130 0
70 20250418 175300 143528292 2130 2130 2130 2130 0
71 20250418 175200 143528292 2130 2130 2130 2130 0
72 20250418 175100 143528292 2130 2130 2130 2130 0
73 20250418 175000 143528292 2130 2130 2130 2130 0
74 20250418 174900 143528292 2130 2130 2130 2130 0
75 20250418 174800 143528292 2130 2130 2130 2130 0
76 20250418 174700 143528292 2130 2130 2130 2130 0
77 20250418 174600 143528292 2130 2130 2130 2130 0
78 20250418 174500 143528292 2130 2130 2130 2130 0
79 20250418 174400 143528292 2130 2130 2130 2130 0
80 20250418 174300 143528292 2130 2130 2130 2130 0
81 20250418 174200 143528292 2130 2130 2130 2130 0
82 20250418 174100 143528292 2130 2130 2130 2130 0
83 20250418 174000 143528292 2130 2130 2130 2130 0
84 20250418 173900 143528292 2130 2130 2130 2130 0
85 20250418 173800 143528292 2130 2130 2130 2130 0
86 20250418 173700 143528292 2130 2130 2130 2130 0
87 20250418 173600 143528292 2130 2130 2130 2130 0
88 20250418 173500 143528292 2130 2130 2130 2130 0
89 20250418 173400 143528292 2130 2130 2130 2130 0
90 20250418 173300 143528292 2130 2130 2130 2130 0
91 20250418 173200 143528292 2130 2130 2130 2130 0
92 20250418 173100 143528292 2130 2130 2130 2130 1019
93 20250418 173000 143528292 2130 2130 2130 2130 0
94 20250418 172900 143528292 2130 2130 2130 2130 0
95 20250418 172800 143528292 2130 2130 2130 2130 0
96 20250418 172700 143528292 2130 2130 2130 2130 0
97 20250418 172600 143528292 2130 2130 2130 2130 0
98 20250418 172500 143528292 2130 2130 2130 2130 0
99 20250418 172400 143528292 2130 2130 2130 2130 0
100 20250418 172300 143528292 2130 2130 2130 2130 0
101 20250418 172200 143528292 2130 2130 2130 2130 0
102 20250418 172100 143528292 2130 2130 2130 2130 0
103 20250418 172000 143528292 2130 2130 2130 2130 0
104 20250418 171900 143528292 2130 2130 2130 2130 0
105 20250418 171800 143528292 2130 2130 2130 2130 0
106 20250418 171700 143528292 2130 2130 2130 2130 0
107 20250418 171600 143528292 2130 2130 2130 2130 0
108 20250418 171500 143528292 2130 2130 2130 2130 0
109 20250418 171400 143528292 2130 2130 2130 2130 0
110 20250418 171300 143528292 2130 2130 2130 2130 0
111 20250418 171200 143528292 2130 2130 2130 2130 0
112 20250418 171100 143528292 2130 2130 2130 2130 0
113 20250418 171000 143528292 2130 2130 2130 2130 0
114 20250418 170900 143528292 2130 2130 2130 2130 0
115 20250418 170800 143528292 2130 2130 2130 2130 0
116 20250418 170700 143528292 2130 2130 2130 2130 0
117 20250418 170600 143528292 2130 2130 2130 2130 0
118 20250418 170500 143528292 2130 2130 2130 2130 0
119 20250418 170400 143528292 2130 2130 2130 2130 0
120 20250418 170300 143528292 2130 2130 2130 2130 0
121 20250418 170200 143528292 2130 2130 2130 2130 0
122 20250418 170100 143528292 2130 2130 2130 2130 1019
123 20250418 170000 143528292 2130 2130 2130 2130 0
124 20250418 165900 143528292 2130 2130 2130 2130 0
125 20250418 165800 143528292 2130 2130 2130 2130 0
126 20250418 165700 143528292 2130 2130 2130 2130 0
127 20250418 165600 143528292 2130 2130 2130 2130 0
128 20250418 165500 143528292 2130 2130 2130 2130 0
129 20250418 165400 143528292 2130 2130 2130 2130 0
130 20250418 165300 143528292 2130 2130 2130 2130 0
131 20250418 165200 143528292 2130 2130 2130 2130 0
132 20250418 165100 143528292 2130 2130 2130 2130 0
133 20250418 165000 143528292 2130 2130 2130 2130 0
134 20250418 164900 143528292 2130 2130 2130 2130 0
135 20250418 164800 143528292 2130 2130 2130 2130 0
136 20250418 164700 143528292 2130 2130 2130 2130 0
137 20250418 164600 143528292 2130 2130 2130 2130 0
138 20250418 164500 143528292 2130 2130 2130 2130 0
139 20250418 164400 143528292 2130 2130 2130 2130 0
140 20250418 164300 143528292 2130 2130 2130 2130 0
141 20250418 164200 143528292 2130 2130 2130 2130 0
142 20250418 164100 143528292 2130 2130 2130 2130 0
143 20250418 164000 143528292 2130 2130 2130 2130 0
144 20250418 163900 143528292 2130 2130 2130 2130 0
145 20250418 163800 143528292 2130 2130 2130 2130 0
146 20250418 163700 143528292 2130 2130 2130 2130 0
147 20250418 163600 143528292 2130 2130 2130 2130 0
148 20250418 163500 143528292 2130 2130 2130 2130 0
149 20250418 163400 143528292 2130 2130 2130 2130 0
150 20250418 163300 143528292 2130 2130 2130 2130 0
151 20250418 163200 143528292 2130 2130 2130 2130 0
152 20250418 163100 143528292 2130 2130 2130 2130 1019
153 20250418 163000 143528292 2130 2130 2130 2130 0
154 20250418 162900 143528292 2130 2130 2130 2130 0
155 20250418 162800 143528292 2130 2130 2130 2130 0
156 20250418 162700 143528292 2130 2130 2130 2130 0
157 20250418 162600 143528292 2130 2130 2130 2130 0
158 20250418 162500 143528292 2130 2130 2130 2130 0
159 20250418 162400 143528292 2130 2130 2130 2130 0
160 20250418 162300 143528292 2130 2130 2130 2130 0
161 20250418 162200 143528292 2130 2130 2130 2130 0
162 20250418 162100 143528292 2130 2130 2130 2130 0
163 20250418 162000 143528292 2130 2130 2130 2130 0
164 20250418 161900 143528292 2130 2130 2130 2130 0
165 20250418 161800 143528292 2130 2130 2130 2130 0
166 20250418 161700 143528292 2130 2130 2130 2130 0
167 20250418 161600 143528292 2130 2130 2130 2130 0
168 20250418 161500 143528292 2130 2130 2130 2130 0
169 20250418 161400 143528292 2130 2130 2130 2130 0
170 20250418 161300 143528292 2130 2130 2130 2130 0
171 20250418 161200 143528292 2130 2130 2130 2130 0
172 20250418 161100 143528292 2130 2130 2130 2130 0
173 20250418 161000 143528292 2130 2130 2130 2130 0
174 20250418 160900 143528292 2130 2130 2130 2130 0
175 20250418 160800 143528292 2130 2130 2130 2130 0
176 20250418 160700 143528292 2130 2130 2130 2130 0
177 20250418 160600 143528292 2130 2130 2130 2130 0
178 20250418 160500 143528292 2130 2130 2130 2130 0
179 20250418 160400 143528292 2130 2130 2130 2130 0
180 20250418 160300 143528292 2130 2130 2130 2130 0
181 20250418 160200 143528292 2130 2130 2130 2130 0
182 20250418 160100 143528292 2130 2130 2130 2130 1019
183 20250418 160000 143528292 2130 2130 2130 2130 0
184 20250418 155900 143528292 2130 2130 2130 2130 0
185 20250418 155800 143528292 2130 2130 2130 2130 0
186 20250418 155700 143528292 2130 2130 2130 2130 0
187 20250418 155600 143528292 2130 2130 2130 2130 0
188 20250418 155500 143528292 2130 2130 2130 2130 0
189 20250418 155400 143528292 2130 2130 2130 2130 0
190 20250418 155300 143528292 2130 2130 2130 2130 0
191 20250418 155200 143528292 2130 2130 2130 2130 0
192 20250418 155100 143528292 2130 2130 2130 2130 0
193 20250418 155000 143528292 2130 2130 2130 2130 0
194 20250418 154900 143528292 2130 2130 2130 2130 0
195 20250418 154800 143528292 2130 2130 2130 2130 0
196 20250418 154700 143528292 2130 2130 2130 2130 0
197 20250418 154600 143528292 2130 2130 2130 2130 0
198 20250418 154500 143528292 2130 2130 2130 2130 0
199 20250418 154400 143528292 2130 2130 2130 2130 0
200 20250418 154300 143528292 2130 2130 2130 2130 0
201 20250418 154200 143528292 2130 2130 2130 2130 0
202 20250418 154100 143528292 2130 2130 2130 2130 0
203 20250418 154000 143528292 2130 2130 2130 2130 0
204 20250418 153900 143528292 2130 2130 2130 2130 0
205 20250418 153800 143528292 2130 2130 2130 2130 0
206 20250418 153700 143528292 2130 2130 2130 2130 0
207 20250418 153600 143528292 2130 2130 2130 2130 0
208 20250418 153500 143528292 2130 2130 2130 2130 0
209 20250418 153400 143528292 2130 2130 2130 2130 0
210 20250418 153300 143528292 2130 2130 2130 2130 0
211 20250418 153200 143528292 2130 2130 2130 2130 0
212 20250418 153100 143528292 2130 2130 2130 2130 1019
213 20250418 153000 143528292 2130 2130 2130 2130 1019
214 20250418 152900 141357822 2135 2135 2135 2135 0
215 20250418 152800 141357822 2135 2135 2135 2135 0
216 20250418 152700 141357822 2135 2135 2135 2135 0
217 20250418 152600 141357822 2135 2135 2135 2135 0
218 20250418 152500 141357822 2135 2135 2135 2135 0
219 20250418 152400 141357822 2135 2135 2135 2135 0
220 20250418 152300 141357822 2135 2135 2135 2135 0
221 20250418 152200 141357822 2135 2135 2135 2135 0
222 20250418 152100 141357822 2135 2135 2135 2135 0
223 20250418 152000 141357822 2135 2135 2135 2135 0
224 20250418 151900 141357822 2135 2130 2135 2130 310
225 20250418 151800 140697292 2135 2130 2135 2130 82
226 20250418 151700 140522572 2135 2135 2135 2135 18
227 20250418 151600 140484142 2135 2135 2135 2135 0
228 20250418 151500 140484142 2135 2135 2135 2135 0
229 20250418 151400 140484142 2135 2135 2135 2135 0
230 20250418 151300 140484142 2135 2135 2135 2135 0
231 20250418 151200 140484142 2135 2135 2135 2135 0
232 20250418 151100 140484142 2135 2135 2135 2135 0
233 20250418 151000 140484142 2135 2135 2135 2135 0
234 20250418 150900 140484142 2135 2135 2135 2135 0
235 20250418 150800 140484142 2135 2130 2135 2130 469
236 20250418 150700 139485167 2135 2135 2135 2135 0
237 20250418 150600 139485167 2135 2135 2135 2130 101
238 20250418 150500 139269537 2150 2150 2150 2150 0
239 20250418 150400 139269537 2150 2145 2150 2145 2
240 20250418 150300 139265242 2150 2150 2150 2150 0
241 20250418 150200 139265242 2150 2150 2150 2150 0
242 20250418 150100 139265242 2150 2150 2150 2150 0
243 20250418 150000 139265242 2150 2150 2150 2150 0
244 20250418 145900 139265242 2150 2145 2150 2145 47
245 20250418 145800 139164412 2145 2145 2145 2145 0
246 20250418 145700 139164412 2145 2145 2145 2145 0
247 20250418 145600 139164412 2145 2145 2145 2145 0
248 20250418 145500 139164412 2145 2145 2145 2145 1
249 20250418 145400 139162267 2145 2145 2145 2145 0
250 20250418 145300 139162267 2145 2145 2145 2145 466
251 20250418 145200 138162697 2145 2145 2145 2145 0
252 20250418 145100 138162697 2145 2145 2145 2145 0
253 20250418 145000 138162697 2145 2135 2145 2130 302
254 20250418 144900 137518437 2145 2145 2145 2145 10
255 20250418 144800 137496987 2150 2150 2150 2150 0
256 20250418 144700 137496987 2150 2150 2150 2150 0
257 20250418 144600 137496987 2150 2150 2150 2150 0
258 20250418 144500 137496987 2150 2150 2150 2150 0
259 20250418 144400 137496987 2150 2150 2150 2150 0
260 20250418 144300 137496987 2150 2150 2150 2150 0
261 20250418 144200 137496987 2150 2150 2150 2150 0
262 20250418 144100 137496987 2150 2150 2150 2150 0
263 20250418 144000 137496987 2150 2145 2150 2145 61
264 20250418 143900 137365842 2150 2150 2150 2150 0
265 20250418 143800 137365842 2150 2150 2150 2150 0
266 20250418 143700 137365842 2150 2150 2150 2150 0
267 20250418 143600 137365842 2150 2140 2150 2135 1002
268 20250418 143500 135226367 2150 2150 2150 2150 0
269 20250418 143400 135226367 2150 2150 2150 2150 0
270 20250418 143300 135226367 2150 2150 2150 2150 19
271 20250418 143200 135185517 2150 2150 2150 2150 0
272 20250418 143100 135185517 2150 2135 2150 2135 219
273 20250418 143000 134717937 2140 2140 2140 2140 209
274 20250418 142900 134270677 2145 2140 2145 2140 2
275 20250418 142800 134266392 2150 2150 2150 2150 0
276 20250418 142700 134266392 2150 2150 2150 2150 249
277 20250418 142600 133731042 2150 2150 2150 2150 0
278 20250418 142500 133731042 2150 2150 2150 2150 0
279 20250418 142400 133731042 2150 2150 2150 2150 0
280 20250418 142300 133731042 2150 2150 2150 2150 0
281 20250418 142200 133731042 2150 2150 2150 2150 0
282 20250418 142100 133731042 2150 2150 2150 2150 50
283 20250418 142000 133623542 2150 2150 2150 2150 0
284 20250418 141900 133623542 2150 2150 2150 2150 0
285 20250418 141800 133623542 2150 2150 2150 2150 24
286 20250418 141700 133571942 2150 2150 2150 2150 0
287 20250418 141600 133571942 2150 2150 2150 2150 107
288 20250418 141500 133341892 2150 2150 2150 2150 0
289 20250418 141400 133341892 2150 2145 2150 2140 152
290 20250418 141300 133016572 2150 2150 2150 2150 0
291 20250418 141200 133016572 2150 2145 2150 2145 21
292 20250418 141100 132971522 2150 2150 2150 2150 0
293 20250418 141000 132971522 2150 2150 2150 2150 0
294 20250418 140900 132971522 2150 2150 2150 2150 0
295 20250418 140800 132971522 2150 2150 2150 2150 0
296 20250418 140700 132971522 2150 2150 2150 2150 0
297 20250418 140600 132971522 2150 2150 2150 2150 0
298 20250418 140500 132971522 2150 2150 2150 2150 237
299 20250418 140400 132461972 2150 2150 2150 2150 1
300 20250418 140300 132459822 2145 2145 2145 2145 1
301 20250418 140200 132457677 2150 2150 2150 2150 0
302 20250418 140100 132457677 2150 2150 2150 2150 0
303 20250418 140000 132457677 2150 2150 2150 2150 2
304 20250418 135900 132453377 2150 2150 2150 2147 8
305 20250418 135800 132436195 2145 2145 2145 2145 20
306 20250418 135700 132393295 2150 2150 2150 2150 2
307 20250418 135600 132388995 2145 2145 2145 2145 98
308 20250418 135500 132178785 2145 2140 2145 2140 87
309 20250418 135400 131992600 2140 2140 2145 2140 65
310 20250418 135300 131853495 2145 2145 2145 2145 0
311 20250418 135200 131853495 2145 2145 2145 2145 800
312 20250418 135100 130137495 2145 2145 2145 2145 0
313 20250418 135000 130137495 2145 2140 2145 2140 2
314 20250418 134900 130133210 2145 2145 2145 2145 0
315 20250418 134800 130133210 2145 2145 2145 2145 0
316 20250418 134700 130133210 2145 2145 2145 2145 0
317 20250418 134600 130133210 2145 2145 2145 2145 0
318 20250418 134500 130133210 2145 2145 2145 2145 0
319 20250418 134400 130133210 2145 2145 2145 2145 0
320 20250418 134300 130133210 2145 2140 2145 2140 2
321 20250418 134200 130128925 2130 2140 2140 2130 101
322 20250418 134100 129912795 2145 2145 2145 2145 0
323 20250418 134000 129912795 2145 2145 2145 2145 0
324 20250418 133900 129912795 2145 2145 2145 2145 0
325 20250418 133800 129912795 2145 2145 2145 2145 0
326 20250418 133700 129912795 2145 2145 2145 2145 0
327 20250418 133600 129912795 2145 2145 2145 2145 0
328 20250418 133500 129912795 2145 2145 2145 2145 0
329 20250418 133400 129912795 2145 2145 2145 2145 24
330 20250418 133300 129861315 2145 2125 2145 2125 17
331 20250418 133200 129825065 2145 2145 2145 2145 0
332 20250418 133100 129825065 2145 2145 2145 2145 0
333 20250418 133000 129825065 2145 2145 2145 2145 0
334 20250418 132900 129825065 2145 2145 2145 2145 0
335 20250418 132800 129825065 2145 2145 2145 2145 0
336 20250418 132700 129825065 2145 2140 2145 2140 14
337 20250418 132600 129795100 2140 2140 2140 2140 1
338 20250418 132500 129792960 2140 2140 2140 2140 0
339 20250418 132400 129792960 2140 2140 2140 2140 0
340 20250418 132300 129792960 2140 2125 2140 2125 100
341 20250418 132200 129580445 2145 2145 2145 2145 0
342 20250418 132100 129580445 2145 2145 2145 2145 0
343 20250418 132000 129580445 2145 2135 2145 2135 4
344 20250418 131900 129571885 2135 2135 2145 2135 36
345 20250418 131800 129495015 2145 2145 2145 2145 0
346 20250418 131700 129495015 2145 2145 2145 2145 0
347 20250418 131600 129495015 2145 2145 2145 2145 50
348 20250418 131500 129387765 2145 2145 2145 2145 0
349 20250418 131400 129387765 2145 2145 2145 2145 0
350 20250418 131300 129387765 2145 2145 2145 2145 0
351 20250418 131200 129387765 2145 2145 2145 2145 124
352 20250418 131100 129121785 2145 2145 2145 2145 0
353 20250418 131000 129121785 2145 2130 2145 2130 347
354 20250418 130900 128382600 2140 2140 2140 2140 0
355 20250418 130800 128382600 2140 2130 2140 2130 3
356 20250418 130700 128376200 2140 2140 2140 2140 0
357 20250418 130600 128376200 2140 2135 2140 2135 6
358 20250418 130500 128363370 2140 2140 2140 2140 0
359 20250418 130400 128363370 2140 2140 2140 2140 0
360 20250418 130300 128363370 2140 2140 2140 2140 0
361 20250418 130200 128363370 2140 2140 2140 2140 13
362 20250418 130100 128335550 2145 2145 2145 2145 0
363 20250418 130000 128335550 2145 2145 2145 2145 0
364 20250418 125900 128335550 2145 2145 2145 2145 0
365 20250418 125800 128335550 2145 2145 2145 2145 0
366 20250418 125700 128335550 2145 2145 2145 2145 0
367 20250418 125600 128335550 2145 2130 2145 2130 2011
368 20250418 125500 124052105 2130 2130 2130 2130 201
369 20250418 125400 123623975 2130 2130 2130 2130 0
370 20250418 125300 123623975 2130 2130 2130 2130 0
371 20250418 125200 123623975 2130 2130 2130 2130 0
372 20250418 125100 123623975 2130 2130 2130 2130 0
373 20250418 125000 123623975 2130 2125 2130 2125 887
374 20250418 124900 121738975 2125 2125 2125 2125 200
375 20250418 124800 121313975 2125 2125 2125 2125 11
376 20250418 124700 121290600 2125 2125 2125 2125 1
377 20250418 124600 121288475 2125 2125 2125 2125 0
378 20250418 124500 121288475 2125 2125 2125 2125 0
379 20250418 124400 121288475 2125 2115 2125 2115 358
380 20250418 124300 120531290 2130 2130 2130 2130 0
381 20250418 124200 120531290 2130 2125 2130 2125 15
382 20250418 124100 120499410 2145 2130 2145 2120 2503
383 20250418 124000 115190640 2145 2145 2145 2145 0
384 20250418 123900 115190640 2145 2145 2145 2145 0
385 20250418 123800 115190640 2145 2145 2145 2145 0
386 20250418 123700 115190640 2145 2145 2145 2145 0
387 20250418 123600 115190640 2145 2145 2145 2145 0
388 20250418 123500 115190640 2145 2140 2145 2140 2
389 20250418 123400 115186355 2145 2145 2145 2145 0
390 20250418 123300 115186355 2145 2145 2145 2145 0
391 20250418 123200 115186355 2145 2145 2145 2145 0
392 20250418 123100 115186355 2145 2145 2145 2145 0
393 20250418 123000 115186355 2145 2145 2145 2145 0
394 20250418 122900 115186355 2145 2145 2145 2145 0
395 20250418 122800 115186355 2145 2140 2145 2140 24
396 20250418 122700 115134880 2145 2145 2145 2145 0
397 20250418 122600 115134880 2145 2145 2145 2145 0
398 20250418 122500 115134880 2145 2140 2145 2140 94
399 20250418 122400 114933710 2140 2140 2140 2140 0
400 20250418 122300 114933710 2140 2140 2140 2140 0
401 20250418 122200 114933710 2140 2140 2140 2140 0
402 20250418 122100 114933710 2140 2140 2140 2140 0
403 20250418 122000 114933710 2140 2140 2140 2140 0
404 20250418 121900 114933710 2140 2135 2140 2135 2
405 20250418 121800 114929435 2140 2135 2140 2135 2
406 20250418 121700 114925160 2140 2140 2140 2140 0
407 20250418 121600 114925160 2140 2140 2140 2140 0
408 20250418 121500 114925160 2140 2140 2140 2140 0
409 20250418 121400 114925160 2140 2140 2140 2140 0
410 20250418 121300 114925160 2140 2140 2140 2140 0
411 20250418 121200 114925160 2140 2140 2140 2140 157
412 20250418 121100 114589180 2145 2145 2145 2145 0
413 20250418 121000 114589180 2145 2145 2145 2145 2
414 20250418 120900 114584890 2145 2145 2145 2145 0
415 20250418 120800 114584890 2145 2145 2145 2145 0
416 20250418 120700 114584890 2145 2140 2145 2140 12
417 20250418 120600 114559205 2140 2140 2145 2140 33
418 20250418 120500 114488460 2140 2140 2140 2140 2
419 20250418 120400 114484180 2145 2145 2145 2145 0
420 20250418 120300 114484180 2145 2145 2145 2145 0
421 20250418 120200 114484180 2145 2145 2145 2145 0
422 20250418 120100 114484180 2145 2145 2145 2145 0
423 20250418 120000 114484180 2145 2135 2145 2135 48
424 20250418 115900 114381690 2145 2145 2145 2145 0
425 20250418 115800 114381690 2145 2145 2145 2145 0
426 20250418 115700 114381690 2145 2140 2145 2140 2
427 20250418 115600 114377405 2145 2145 2145 2145 0
428 20250418 115500 114377405 2145 2145 2145 2145 0
429 20250418 115400 114377405 2145 2145 2145 2145 0
430 20250418 115300 114377405 2145 2145 2145 2145 0
431 20250418 115200 114377405 2145 2145 2145 2145 0
432 20250418 115100 114377405 2145 2145 2145 2145 0
433 20250418 115000 114377405 2145 2145 2145 2145 0
434 20250418 114900 114377405 2145 2145 2145 2145 0
435 20250418 114800 114377405 2145 2145 2145 2145 8
436 20250418 114700 114360245 2145 2145 2145 2145 0
437 20250418 114600 114360245 2145 2145 2145 2145 0
438 20250418 114500 114360245 2145 2140 2145 2140 203
439 20250418 114400 113924815 2145 2145 2145 2145 24
440 20250418 114300 113873335 2150 2150 2150 2150 0
441 20250418 114200 113873335 2150 2150 2150 2150 0
442 20250418 114100 113873335 2150 2150 2150 2150 0
443 20250418 114000 113873335 2150 2150 2150 2150 236
444 20250418 113900 113365935 2150 2150 2150 2150 0
445 20250418 113800 113365935 2150 2125 2150 2125 2760
446 20250418 113700 107486815 2130 2130 2130 2130 0
447 20250418 113600 107486815 2130 2130 2130 2130 0
448 20250418 113500 107486815 2130 2130 2130 2130 0
449 20250418 113400 107486815 2130 2130 2130 2130 0
450 20250418 113300 107486815 2130 2130 2130 2130 0
451 20250418 113200 107486815 2130 2130 2130 2130 0
452 20250418 113100 107486815 2130 2130 2130 2130 0
453 20250418 113000 107486815 2130 2130 2130 2130 23
454 20250418 112900 107437825 2130 2130 2130 2130 0
455 20250418 112800 107437825 2130 2130 2130 2130 0
456 20250418 112700 107437825 2130 2130 2130 2130 159
457 20250418 112600 107099155 2130 2130 2130 2130 0
458 20250418 112500 107099155 2130 2130 2130 2130 0
459 20250418 112400 107099155 2130 2130 2130 2130 0
460 20250418 112300 107099155 2130 2130 2130 2130 0
461 20250418 112200 107099155 2130 2130 2130 2130 25
462 20250418 112100 107045905 2130 2130 2130 2130 0
463 20250418 112000 107045905 2130 2130 2130 2130 0
464 20250418 111900 107045905 2130 2130 2130 2130 0
465 20250418 111800 107045905 2130 2130 2130 2130 272
466 20250418 111700 106466545 2130 2120 2130 2100 5003
467 20250418 111600 95897705 2130 2130 2130 2130 0
468 20250418 111500 95897705 2130 2130 2130 2130 0
469 20250418 111400 95897705 2130 2130 2130 2130 1
470 20250418 111300 95895575 2130 2130 2130 2130 0
471 20250418 111200 95895575 2130 2130 2130 2130 0
472 20250418 111100 95895575 2130 2130 2130 2130 0
473 20250418 111000 95895575 2130 2130 2130 2130 0
474 20250418 110900 95895575 2130 2130 2130 2130 0
475 20250418 110800 95895575 2130 2130 2130 2130 0
476 20250418 110700 95895575 2130 2130 2130 2130 0
477 20250418 110600 95895575 2130 2130 2130 2130 0
478 20250418 110500 95895575 2130 2130 2130 2130 10
479 20250418 110400 95874275 2130 2125 2130 2125 175
480 20250418 110300 95502145 2125 2125 2125 2125 76
481 20250418 110200 95340645 2130 2130 2130 2130 25
482 20250418 110100 95287395 2125 2125 2125 2125 1129
483 20250418 110000 92888270 2125 2125 2125 2125 266
484 20250418 105900 92323020 2120 2120 2120 2120 1
485 20250418 105800 92320900 2125 2125 2125 2125 201
486 20250418 105700 91893775 2120 2120 2120 2120 0
487 20250418 105600 91893775 2120 2120 2120 2120 421
488 20250418 105500 91001255 2120 2120 2120 2120 24
489 20250418 105400 90950375 2120 2120 2120 2120 5
490 20250418 105300 90939775 2125 2125 2125 2125 0
491 20250418 105200 90939775 2125 2125 2125 2125 0
492 20250418 105100 90939775 2125 2125 2125 2125 0
493 20250418 105000 90939775 2125 2125 2125 2125 0
494 20250418 104900 90939775 2125 2125 2125 2125 0
495 20250418 104800 90939775 2125 2125 2125 2125 0
496 20250418 104700 90939775 2125 2125 2125 2125 0
497 20250418 104600 90939775 2125 2125 2125 2125 0
498 20250418 104500 90939775 2125 2125 2125 2125 0
499 20250418 104400 90939775 2125 2125 2125 2125 0
500 20250418 104300 90939775 2125 2125 2125 2125 0
501 20250418 104200 90939775 2125 2125 2125 2125 0
502 20250418 104100 90939775 2125 2125 2125 2125 0
503 20250418 104000 90939775 2125 2120 2125 2120 65
504 20250418 103900 90801970 2125 2125 2125 2125 0
505 20250418 103800 90801970 2125 2125 2125 2125 25
506 20250418 103700 90748845 2125 2125 2125 2125 0
507 20250418 103600 90748845 2125 2125 2125 2125 0
508 20250418 103500 90748845 2125 2120 2125 2120 201
509 20250418 103400 90322270 2125 2125 2125 2125 0
510 20250418 103300 90322270 2125 2125 2125 2125 0
511 20250418 103200 90322270 2125 2125 2125 2125 0
512 20250418 103100 90322270 2125 2125 2125 2125 0
513 20250418 103000 90322270 2125 2125 2125 2125 5
514 20250418 102900 90311645 2130 2125 2130 2125 501
515 20250418 102800 89247015 2125 2125 2125 2125 1
516 20250418 102700 89244890 2115 2115 2115 2115 0
517 20250418 102600 89244890 2115 2120 2130 2115 19
518 20250418 102500 89204620 2120 2120 2130 2120 35
519 20250418 102400 89130385 2130 2125 2130 2125 80
520 20250418 102300 88960045 2125 2125 2125 2125 170
521 20250418 102200 88598795 2130 2130 2130 2130 0
522 20250418 102100 88598795 2130 2130 2130 2130 0
523 20250418 102000 88598795 2130 2130 2130 2130 0
524 20250418 101900 88598795 2130 2130 2130 2130 203
525 20250418 101800 88166405 2130 2130 2130 2130 36
526 20250418 101700 88089725 2120 2120 2120 2120 3
527 20250418 101600 88083365 2130 2125 2130 2125 28
528 20250418 101500 88023735 2130 2130 2130 2130 0
529 20250418 101400 88023735 2130 2130 2130 2130 0
530 20250418 101300 88023735 2130 2130 2130 2130 0
531 20250418 101200 88023735 2130 2130 2130 2130 0
532 20250418 101100 88023735 2130 2130 2130 2130 0
533 20250418 101000 88023735 2130 2130 2130 2130 0
534 20250418 100900 88023735 2130 2130 2130 2130 0
535 20250418 100800 88023735 2130 2130 2130 2130 60
536 20250418 100700 87895935 2130 2130 2130 2130 0
537 20250418 100600 87895935 2130 2130 2130 2130 0
538 20250418 100500 87895935 2130 2125 2130 2125 618
539 20250418 100400 86582680 2130 2130 2130 2130 423
540 20250418 100300 85681690 2130 2130 2130 2130 0
541 20250418 100200 85681690 2130 2130 2130 2130 0
542 20250418 100100 85681690 2130 2125 2130 2125 46
543 20250418 100000 85583935 2120 2120 2120 2120 0
544 20250418 095900 85583935 2120 2120 2120 2120 83
545 20250418 095800 85407975 2125 2125 2125 2125 0
546 20250418 095700 85407975 2125 2125 2125 2125 0
547 20250418 095600 85407975 2125 2125 2125 2125 0
548 20250418 095500 85407975 2125 2125 2125 2125 50
549 20250418 095400 85301725 2135 2130 2135 2130 65
550 20250418 095300 85163150 2135 2135 2135 2135 0
551 20250418 095200 85163150 2135 2135 2135 2135 0
552 20250418 095100 85163150 2135 2130 2135 2130 426
553 20250418 095000 84253645 2135 2135 2135 2135 0
554 20250418 094900 84253645 2135 2135 2135 2135 0
555 20250418 094800 84253645 2135 2120 2135 2115 950
556 20250418 094700 82244310 2135 2130 2135 2130 2001
557 20250418 094600 77972490 2135 2135 2135 2135 0
558 20250418 094500 77972490 2135 2115 2135 2115 290
559 20250418 094400 77358300 2115 2115 2115 2115 0
560 20250418 094300 77358300 2115 2105 2115 2105 4
561 20250418 094200 77349870 2110 2110 2110 2110 0
562 20250418 094100 77349870 2110 2110 2110 2110 101
563 20250418 094000 77136760 2100 2110 2110 2100 510
564 20250418 093900 76065660 2110 2100 2110 2100 1259
565 20250418 093800 73421750 2110 2110 2110 2110 15
566 20250418 093700 73390100 2100 2100 2100 2100 20
567 20250418 093600 73348100 2100 2100 2100 2100 0
568 20250418 093500 73348100 2100 2100 2100 2100 0
569 20250418 093400 73348100 2100 2095 2100 2095 201
570 20250418 093300 72926005 2100 2100 2100 2100 624
571 20250418 093200 71615605 2090 2090 2090 2090 0
572 20250418 093100 71615605 2090 2105 2105 2090 1357
573 20250418 093000 68767025 2110 2110 2110 2110 21
574 20250418 092900 68722715 2105 2125 2125 2105 2849
575 20250418 092800 62698715 2135 2135 2135 2135 0
576 20250418 092700 62698715 2135 2135 2135 2135 22
577 20250418 092600 62651745 2135 2135 2135 2135 0
578 20250418 092500 62651745 2135 2135 2135 2135 0
579 20250418 092400 62651745 2135 2135 2135 2135 0
580 20250418 092300 62651745 2135 2125 2135 2125 124
581 20250418 092200 62388225 2125 2125 2125 2125 63
582 20250418 092100 62254350 2125 2125 2125 2125 0
583 20250418 092000 62254350 2125 2120 2125 2120 2
584 20250418 091900 62250105 2120 2120 2120 2110 2324
585 20250418 091800 57334805 2110 2110 2110 2110 98
586 20250418 091700 57128025 2110 2110 2110 2110 165
587 20250418 091600 56779875 2110 2110 2115 2110 137
588 20250418 091500 56490800 2125 2125 2125 2125 0
589 20250418 091400 56490800 2125 2125 2125 2125 100
590 20250418 091300 56278300 2140 2110 2140 2110 208
591 20250418 091200 55839390 2100 2100 2100 2100 658
592 20250418 091100 54457590 2090 2090 2090 2090 0
593 20250418 091000 54457590 2090 2090 2090 2090 0
594 20250418 090900 54457590 2090 2090 2090 2090 300
595 20250418 090800 53830590 2085 2085 2085 2085 0
596 20250418 090700 53830590 2085 2075 2085 2075 23069
597 20250418 090600 5955585 2085 2085 2085 2085 150
598 20250418 090500 5642835 2095 2100 2100 2060 1086
599 20250418 090400 3377085 2100 2095 2100 2095 24
600 20250418 090300 3326690 2100 2110 2110 2100 394
601 20250418 090200 2499190 2110 2115 2115 2110 444
602 20250418 090100 1561350 2115 2140 2140 2115 321
603 20250418 090000 879710 2130 2130 2130 2130 412

8
035460/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
20250418,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,143530422,68169,79.97,2130,2150,2060,2795,1505,2150,2105.51,2.18,0,26479,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,310,4.43,0.66,12,0.47,481.00,3206.00,2445,20240507,-12.88,1600,20241209,33.12,2365,-9.94,20250212,1685,26.41,20250207,2445,-12.88,20240507,1600,33.12,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,0,3,0.00,139265242,66167,77.62,2130,2150,2060,2795,1505,2150,2104.75,2.18,0,26308,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,313,4.47,0.67,12,0.45,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,0,3,0.00,132461972,62989,73.89,2130,2150,2060,2795,1505,2150,2102.94,2.18,0,26192,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,313,4.47,0.67,12,0.43,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-10,5,-0.47,128363370,61074,71.64,2130,2150,2060,2795,1505,2150,2101.77,2.18,0,25868,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,312,4.45,0.67,12,0.42,481.00,3206.00,2445,20240507,-12.47,1600,20241209,33.75,2365,-9.51,20250212,1685,27.00,20250207,2445,-12.47,20240507,1600,33.75,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-5,5,-0.23,114484180,54544,63.98,2130,2150,2060,2795,1505,2150,2098.93,2.18,0,23528,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,313,4.46,0.67,12,0.37,481.00,3206.00,2445,20240507,-12.27,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2445,-12.27,20240507,1600,34.06,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-25,5,-1.16,95502145,45595,53.49,2130,2140,2060,2795,1505,2150,2094.57,2.18,0,20393,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,310,4.42,0.66,12,0.31,481.00,3206.00,2445,20240507,-13.09,1600,20241209,32.81,2365,-10.15,20250212,1685,26.11,20250207,2445,-13.09,20240507,1600,32.81,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,85681690,40974,48.07,2130,2140,2060,2795,1505,2150,2091.12,2.18,0,20134,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,310,4.43,0.66,12,0.28,481.00,3206.00,2445,20240507,-12.88,1600,20241209,33.12,2365,-9.94,20250212,1685,26.41,20250207,2445,-12.88,20240507,1600,33.12,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250418,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-50,5,-2.33,3377085,1596,1.87,2130,2140,2095,2795,1505,2150,2115.95,2.18,0,-413,2226,2187,2151,2112,2076,2207,2132,73,645,500,1540,5,1,14577340,306,4.37,0.66,12,0.01,481.00,3206.00,2445,20240507,-14.11,1600,20241209,31.25,2365,-11.21,20250212,1685,24.63,20250207,2445,-14.11,20240507,1600,31.25,20241209,0.01,Y,035460,500,72 억,,317942,N,N,0,N,00,N
20250417,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-5,5,-0.23,182917148,85236,74.25,2145,2190,2115,2800,1510,2155,2146.01,2.21,0,371,2235,2195,2145,2105,2055,2215,2125,73,645,500,1550,5,1,14577340,313,4.47,0.67,12,0.58,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.01,Y,035460,500,72 억,,322295,N,N,0,N,00,N
20250417,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,0,3,0.00,173595563,80899,70.47,2145,2190,2115,2800,1510,2155,2145.83,2.21,0,1414,2235,2195,2145,2105,2055,2215,2125,73,645,500,1550,5,1,14577340,314,4.48,0.67,12,0.55,481.00,3206.00,2445,20240507,-11.86,1600,20241209,34.69,2365,-8.88,20250212,1685,27.89,20250207,2445,-11.86,20240507,1600,34.69,20241209,0.01,Y,035460,500,72 억,,322295,N,N,0,N,00,N
20250417,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-20,5,-0.93,143512373,66973,58.34,2145,2170,2115,2800,1510,2155,2142.84,2.21,0,3590,2235,2195,2145,2105,2055,2215,2125,73,645,500,1550,5,1,14577340,311,4.44,0.67,12,0.46,481.00,3206.00,2445,20240507,-12.68,1600,20241209,33.44,2365,-9.73,20250212,1685,26.71,20250207,2445,-12.68,20240507,1600,33.44,20241209,0.01,Y,035460,500,72 억,,322295,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -20 5 -0.93 143530422 68169 79.97 2130 2150 2060 2795 1505 2150 2105.51 2.18 0 26479 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 310 4.43 0.66 12 0.47 481.00 3206.00 2445 20240507 -12.88 1600 20241209 33.12 2365 -9.94 20250212 1685 26.41 20250207 2445 -12.88 20240507 1600 33.12 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
3 20250418 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 0 3 0.00 139265242 66167 77.62 2130 2150 2060 2795 1505 2150 2104.75 2.18 0 26308 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 313 4.47 0.67 12 0.45 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
4 20250418 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 0 3 0.00 132461972 62989 73.89 2130 2150 2060 2795 1505 2150 2102.94 2.18 0 26192 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 313 4.47 0.67 12 0.43 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
5 20250418 130420 57 100.00 KOSDAQ 전기·전자 N N N N N 2140 -10 5 -0.47 128363370 61074 71.64 2130 2150 2060 2795 1505 2150 2101.77 2.18 0 25868 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 312 4.45 0.67 12 0.42 481.00 3206.00 2445 20240507 -12.47 1600 20241209 33.75 2365 -9.51 20250212 1685 27.00 20250207 2445 -12.47 20240507 1600 33.75 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
6 20250418 120419 57 100.00 KOSDAQ 전기·전자 N N N N N 2145 -5 5 -0.23 114484180 54544 63.98 2130 2150 2060 2795 1505 2150 2098.93 2.18 0 23528 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 313 4.46 0.67 12 0.37 481.00 3206.00 2445 20240507 -12.27 1600 20241209 34.06 2365 -9.30 20250212 1685 27.30 20250207 2445 -12.27 20240507 1600 34.06 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
7 20250418 110421 57 100.00 KOSDAQ 전기·전자 N N N N N 2125 -25 5 -1.16 95502145 45595 53.49 2130 2140 2060 2795 1505 2150 2094.57 2.18 0 20393 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 310 4.42 0.66 12 0.31 481.00 3206.00 2445 20240507 -13.09 1600 20241209 32.81 2365 -10.15 20250212 1685 26.11 20250207 2445 -13.09 20240507 1600 32.81 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
8 20250418 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 -20 5 -0.93 85681690 40974 48.07 2130 2140 2060 2795 1505 2150 2091.12 2.18 0 20134 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 310 4.43 0.66 12 0.28 481.00 3206.00 2445 20240507 -12.88 1600 20241209 33.12 2365 -9.94 20250212 1685 26.41 20250207 2445 -12.88 20240507 1600 33.12 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
9 20250418 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 2100 -50 5 -2.33 3377085 1596 1.87 2130 2140 2095 2795 1505 2150 2115.95 2.18 0 -413 2226 2187 2151 2112 2076 2207 2132 73 645 500 1540 5 1 14577340 306 4.37 0.66 12 0.01 481.00 3206.00 2445 20240507 -14.11 1600 20241209 31.25 2365 -11.21 20250212 1685 24.63 20250207 2445 -14.11 20240507 1600 31.25 20241209 0.01 Y 035460 500 72 억 317942 N N 0 N 00 N
10 20250417 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 2150 -5 5 -0.23 182917148 85236 74.25 2145 2190 2115 2800 1510 2155 2146.01 2.21 0 371 2235 2195 2145 2105 2055 2215 2125 73 645 500 1550 5 1 14577340 313 4.47 0.67 12 0.58 481.00 3206.00 2445 20240507 -12.07 1600 20241209 34.38 2365 -9.09 20250212 1685 27.60 20250207 2445 -12.07 20240507 1600 34.38 20241209 0.01 Y 035460 500 72 억 322295 N N 0 N 00 N
11 20250417 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 2155 0 3 0.00 173595563 80899 70.47 2145 2190 2115 2800 1510 2155 2145.83 2.21 0 1414 2235 2195 2145 2105 2055 2215 2125 73 645 500 1550 5 1 14577340 314 4.48 0.67 12 0.55 481.00 3206.00 2445 20240507 -11.86 1600 20241209 34.69 2365 -8.88 20250212 1685 27.89 20250207 2445 -11.86 20240507 1600 34.69 20241209 0.01 Y 035460 500 72 억 322295 N N 0 N 00 N
12 20250417 140423 57 100.00 KOSDAQ 전기·전자 N N N N N 2135 -20 5 -0.93 143512373 66973 58.34 2145 2170 2115 2800 1510 2155 2142.84 2.21 0 3590 2235 2195 2145 2105 2055 2215 2125 73 645 500 1550 5 1 14577340 311 4.44 0.67 12 0.46 481.00 3206.00 2445 20240507 -12.68 1600 20241209 33.44 2365 -9.73 20250212 1685 26.71 20250207 2445 -12.68 20240507 1600 33.44 20241209 0.01 Y 035460 500 72 억 322295 N N 0 N 00 N

1
035460/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,14577340,0,31414167700,0.00
20250415,0,14577340,0,30612414000,0.00
20250414,0,14577340,0,30247980500,0.00
20250411,0,14577340,0,29519113500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 14577340 0 31414167700 0.00
3 20250415 0 14577340 0 30612414000 0.00
4 20250414 0 14577340 0 30247980500 0.00
5 20250411 0 14577340 0 29519113500 0.00