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
036120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2395,2375,2455,2350,485297,1167656192,00,0.00,N,2,5,
20250417,2390,2370,2400,2350,264440,628828018,00,0.00,N,2,5,
20250416,2385,2375,2430,2335,376221,893797597,00,0.00,N,2,15,
20250415,2370,2370,2385,2320,531905,1252220025,00,0.00,N,5,-30,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2395 2375 2455 2350 485297 1167656192 00 0.00 N 2 5
3 20250417 2390 2370 2400 2350 264440 628828018 00 0.00 N 2 5
4 20250416 2385 2375 2430 2335 376221 893797597 00 0.00 N 2 15
5 20250415 2370 2370 2385 2320 531905 1252220025 00 0.00 N 5 -30

604
036120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190200,1148644267,2395,2395,2395,2395,8047
20250418,190100,1148644267,2395,2395,2395,2395,0
20250418,190000,1148644267,2395,2395,2395,2395,0
20250418,185900,1148644267,2395,2395,2395,2395,0
20250418,185800,1148644267,2395,2395,2395,2395,0
20250418,185700,1148644267,2395,2395,2395,2395,0
20250418,185600,1148644267,2395,2395,2395,2395,0
20250418,185500,1148644267,2395,2395,2395,2395,0
20250418,185400,1148644267,2395,2395,2395,2395,0
20250418,185300,1148644267,2395,2395,2395,2395,0
20250418,185200,1148644267,2395,2395,2395,2395,0
20250418,185100,1148644267,2395,2395,2395,2395,0
20250418,185000,1148644267,2395,2395,2395,2395,0
20250418,184900,1148644267,2395,2395,2395,2395,0
20250418,184800,1148644267,2395,2395,2395,2395,0
20250418,184700,1148644267,2395,2395,2395,2395,0
20250418,184600,1148644267,2395,2395,2395,2395,0
20250418,184500,1148644267,2395,2395,2395,2395,0
20250418,184400,1148644267,2395,2395,2395,2395,0
20250418,184300,1148644267,2395,2395,2395,2395,0
20250418,184200,1148644267,2395,2395,2395,2395,0
20250418,184100,1148644267,2395,2395,2395,2395,0
20250418,184000,1148644267,2395,2395,2395,2395,0
20250418,183900,1148644267,2395,2395,2395,2395,0
20250418,183800,1148644267,2395,2395,2395,2395,0
20250418,183700,1148644267,2395,2395,2395,2395,0
20250418,183600,1148644267,2395,2395,2395,2395,0
20250418,183500,1148644267,2395,2395,2395,2395,0
20250418,183400,1148644267,2395,2395,2395,2395,0
20250418,183300,1148644267,2395,2395,2395,2395,0
20250418,183200,1148644267,2395,2395,2395,2395,8047
20250418,183100,1148644267,2395,2395,2395,2395,0
20250418,183000,1148644267,2395,2395,2395,2395,0
20250418,182900,1148644267,2395,2395,2395,2395,0
20250418,182800,1148644267,2395,2395,2395,2395,0
20250418,182700,1148644267,2395,2395,2395,2395,0
20250418,182600,1148644267,2395,2395,2395,2395,0
20250418,182500,1148644267,2395,2395,2395,2395,0
20250418,182400,1148644267,2395,2395,2395,2395,0
20250418,182300,1148644267,2395,2395,2395,2395,0
20250418,182200,1148644267,2395,2395,2395,2395,0
20250418,182100,1148644267,2395,2395,2395,2395,0
20250418,182000,1148644267,2395,2395,2395,2395,0
20250418,181900,1148644267,2395,2395,2395,2395,0
20250418,181800,1148644267,2395,2395,2395,2395,0
20250418,181700,1148644267,2395,2395,2395,2395,0
20250418,181600,1148644267,2395,2395,2395,2395,0
20250418,181500,1148644267,2395,2395,2395,2395,0
20250418,181400,1148644267,2395,2395,2395,2395,0
20250418,181300,1148644267,2395,2395,2395,2395,0
20250418,181200,1148644267,2395,2395,2395,2395,0
20250418,181100,1148644267,2395,2395,2395,2395,0
20250418,181000,1148644267,2395,2395,2395,2395,0
20250418,180900,1148644267,2395,2395,2395,2395,0
20250418,180800,1148644267,2395,2395,2395,2395,0
20250418,180700,1148644267,2395,2395,2395,2395,0
20250418,180600,1148644267,2395,2395,2395,2395,0
20250418,180500,1148644267,2395,2395,2395,2395,0
20250418,180400,1148644267,2395,2395,2395,2395,0
20250418,180300,1148644267,2395,2395,2395,2395,0
20250418,180200,1148644267,2395,2395,2395,2395,8047
20250418,180100,1148644267,2395,2395,2395,2395,0
20250418,180000,1148644267,2395,2395,2395,2395,0
20250418,175900,1148644267,2395,2395,2395,2395,0
20250418,175800,1148644267,2395,2395,2395,2395,0
20250418,175700,1148644267,2395,2395,2395,2395,0
20250418,175600,1148644267,2395,2395,2395,2395,0
20250418,175500,1148644267,2395,2395,2395,2395,0
20250418,175400,1148644267,2395,2395,2395,2395,0
20250418,175300,1148644267,2395,2395,2395,2395,0
20250418,175200,1148644267,2395,2395,2395,2395,0
20250418,175100,1148644267,2395,2395,2395,2395,0
20250418,175000,1148644267,2395,2395,2395,2395,0
20250418,174900,1148644267,2395,2395,2395,2395,0
20250418,174800,1148644267,2395,2395,2395,2395,0
20250418,174700,1148644267,2395,2395,2395,2395,0
20250418,174600,1148644267,2395,2395,2395,2395,0
20250418,174500,1148644267,2395,2395,2395,2395,0
20250418,174400,1148644267,2395,2395,2395,2395,0
20250418,174300,1148644267,2395,2395,2395,2395,0
20250418,174200,1148644267,2395,2395,2395,2395,0
20250418,174100,1148644267,2395,2395,2395,2395,0
20250418,174000,1148644267,2395,2395,2395,2395,0
20250418,173900,1148644267,2395,2395,2395,2395,0
20250418,173800,1148644267,2395,2395,2395,2395,0
20250418,173700,1148644267,2395,2395,2395,2395,0
20250418,173600,1148644267,2395,2395,2395,2395,0
20250418,173500,1148644267,2395,2395,2395,2395,0
20250418,173400,1148644267,2395,2395,2395,2395,0
20250418,173300,1148644267,2395,2395,2395,2395,0
20250418,173200,1148644267,2395,2395,2395,2395,8047
20250418,173100,1148644267,2395,2395,2395,2395,0
20250418,173000,1148644267,2395,2395,2395,2395,0
20250418,172900,1148644267,2395,2395,2395,2395,0
20250418,172800,1148644267,2395,2395,2395,2395,0
20250418,172700,1148644267,2395,2395,2395,2395,0
20250418,172600,1148644267,2395,2395,2395,2395,0
20250418,172500,1148644267,2395,2395,2395,2395,0
20250418,172400,1148644267,2395,2395,2395,2395,0
20250418,172300,1148644267,2395,2395,2395,2395,0
20250418,172200,1148644267,2395,2395,2395,2395,0
20250418,172100,1148644267,2395,2395,2395,2395,0
20250418,172000,1148644267,2395,2395,2395,2395,0
20250418,171900,1148644267,2395,2395,2395,2395,0
20250418,171800,1148644267,2395,2395,2395,2395,0
20250418,171700,1148644267,2395,2395,2395,2395,0
20250418,171600,1148644267,2395,2395,2395,2395,0
20250418,171500,1148644267,2395,2395,2395,2395,0
20250418,171400,1148644267,2395,2395,2395,2395,0
20250418,171300,1148644267,2395,2395,2395,2395,0
20250418,171200,1148644267,2395,2395,2395,2395,0
20250418,171100,1148644267,2395,2395,2395,2395,0
20250418,171000,1148644267,2395,2395,2395,2395,0
20250418,170900,1148644267,2395,2395,2395,2395,0
20250418,170800,1148644267,2395,2395,2395,2395,0
20250418,170700,1148644267,2395,2395,2395,2395,0
20250418,170600,1148644267,2395,2395,2395,2395,0
20250418,170500,1148644267,2395,2395,2395,2395,0
20250418,170400,1148644267,2395,2395,2395,2395,0
20250418,170300,1148644267,2395,2395,2395,2395,0
20250418,170200,1148644267,2395,2395,2395,2395,8047
20250418,170100,1148644267,2395,2395,2395,2395,0
20250418,170000,1148644267,2395,2395,2395,2395,0
20250418,165900,1148644267,2395,2395,2395,2395,0
20250418,165800,1148644267,2395,2395,2395,2395,0
20250418,165700,1148644267,2395,2395,2395,2395,0
20250418,165600,1148644267,2395,2395,2395,2395,0
20250418,165500,1148644267,2395,2395,2395,2395,0
20250418,165400,1148644267,2395,2395,2395,2395,0
20250418,165300,1148644267,2395,2395,2395,2395,0
20250418,165200,1148644267,2395,2395,2395,2395,0
20250418,165100,1148644267,2395,2395,2395,2395,0
20250418,165000,1148644267,2395,2395,2395,2395,0
20250418,164900,1148644267,2395,2395,2395,2395,0
20250418,164800,1148644267,2395,2395,2395,2395,0
20250418,164700,1148644267,2395,2395,2395,2395,0
20250418,164600,1148644267,2395,2395,2395,2395,0
20250418,164500,1148644267,2395,2395,2395,2395,0
20250418,164400,1148644267,2395,2395,2395,2395,0
20250418,164300,1148644267,2395,2395,2395,2395,0
20250418,164200,1148644267,2395,2395,2395,2395,0
20250418,164100,1148644267,2395,2395,2395,2395,0
20250418,164000,1148644267,2395,2395,2395,2395,0
20250418,163900,1148644267,2395,2395,2395,2395,0
20250418,163800,1148644267,2395,2395,2395,2395,0
20250418,163700,1148644267,2395,2395,2395,2395,0
20250418,163600,1148644267,2395,2395,2395,2395,0
20250418,163500,1148644267,2395,2395,2395,2395,0
20250418,163400,1148644267,2395,2395,2395,2395,0
20250418,163300,1148644267,2395,2395,2395,2395,0
20250418,163200,1148644267,2395,2395,2395,2395,8047
20250418,163100,1148644267,2395,2395,2395,2395,0
20250418,163000,1148644267,2395,2395,2395,2395,0
20250418,162900,1148644267,2395,2395,2395,2395,0
20250418,162800,1148644267,2395,2395,2395,2395,0
20250418,162700,1148644267,2395,2395,2395,2395,0
20250418,162600,1148644267,2395,2395,2395,2395,0
20250418,162500,1148644267,2395,2395,2395,2395,0
20250418,162400,1148644267,2395,2395,2395,2395,0
20250418,162300,1148644267,2395,2395,2395,2395,0
20250418,162200,1148644267,2395,2395,2395,2395,0
20250418,162100,1148644267,2395,2395,2395,2395,0
20250418,162000,1148644267,2395,2395,2395,2395,0
20250418,161900,1148644267,2395,2395,2395,2395,0
20250418,161800,1148644267,2395,2395,2395,2395,0
20250418,161700,1148644267,2395,2395,2395,2395,0
20250418,161600,1148644267,2395,2395,2395,2395,0
20250418,161500,1148644267,2395,2395,2395,2395,0
20250418,161400,1148644267,2395,2395,2395,2395,0
20250418,161300,1148644267,2395,2395,2395,2395,0
20250418,161200,1148644267,2395,2395,2395,2395,0
20250418,161100,1148644267,2395,2395,2395,2395,0
20250418,161000,1148644267,2395,2395,2395,2395,0
20250418,160900,1148644267,2395,2395,2395,2395,0
20250418,160800,1148644267,2395,2395,2395,2395,0
20250418,160700,1148644267,2395,2395,2395,2395,0
20250418,160600,1148644267,2395,2395,2395,2395,0
20250418,160500,1148644267,2395,2395,2395,2395,0
20250418,160400,1148644267,2395,2395,2395,2395,0
20250418,160300,1148644267,2395,2395,2395,2395,0
20250418,160200,1148644267,2395,2395,2395,2395,8047
20250418,160100,1148644267,2395,2395,2395,2395,0
20250418,160000,1148644267,2395,2395,2395,2395,0
20250418,155900,1148644267,2395,2395,2395,2395,0
20250418,155800,1148644267,2395,2395,2395,2395,0
20250418,155700,1148644267,2395,2395,2395,2395,0
20250418,155600,1148644267,2395,2395,2395,2395,0
20250418,155500,1148644267,2395,2395,2395,2395,0
20250418,155400,1148644267,2395,2395,2395,2395,0
20250418,155300,1148644267,2395,2395,2395,2395,0
20250418,155200,1148644267,2395,2395,2395,2395,0
20250418,155100,1148644267,2395,2395,2395,2395,0
20250418,155000,1148644267,2395,2395,2395,2395,0
20250418,154900,1148644267,2395,2395,2395,2395,0
20250418,154800,1148644267,2395,2395,2395,2395,0
20250418,154700,1148644267,2395,2395,2395,2395,0
20250418,154600,1148644267,2395,2395,2395,2395,0
20250418,154500,1148644267,2395,2395,2395,2395,0
20250418,154400,1148644267,2395,2395,2395,2395,0
20250418,154300,1148644267,2395,2395,2395,2395,0
20250418,154200,1148644267,2395,2395,2395,2395,0
20250418,154100,1148644267,2395,2395,2395,2395,0
20250418,154000,1148644267,2395,2395,2395,2395,0
20250418,153900,1148644267,2395,2395,2395,2395,0
20250418,153800,1148644267,2395,2395,2395,2395,0
20250418,153700,1148644267,2395,2395,2395,2395,0
20250418,153600,1148644267,2395,2395,2395,2395,0
20250418,153500,1148644267,2395,2395,2395,2395,0
20250418,153400,1148644267,2395,2395,2395,2395,0
20250418,153300,1148644267,2395,2395,2395,2395,0
20250418,153200,1148644267,2395,2395,2395,2395,8047
20250418,153100,1148644267,2395,2395,2395,2395,0
20250418,153000,1148644267,2395,2395,2395,2395,8047
20250418,152900,1129371702,2410,2410,2410,2410,0
20250418,152800,1129371702,2410,2410,2410,2410,0
20250418,152700,1129371702,2410,2410,2410,2410,0
20250418,152600,1129371702,2410,2410,2410,2410,0
20250418,152500,1129371702,2410,2410,2410,2410,0
20250418,152400,1129371702,2410,2410,2410,2410,0
20250418,152300,1129371702,2410,2410,2410,2410,0
20250418,152200,1129371702,2410,2410,2410,2410,0
20250418,152100,1129371702,2410,2410,2410,2410,0
20250418,152000,1129371702,2410,2410,2410,2410,0
20250418,151900,1129371702,2410,2405,2410,2405,2278
20250418,151800,1123884547,2405,2405,2405,2400,1059
20250418,151700,1121342387,2410,2410,2410,2410,272
20250418,151600,1120686867,2405,2400,2405,2400,97
20250418,151500,1120453587,2405,2405,2405,2405,100
20250418,151400,1120213087,2405,2400,2405,2400,414
20250418,151300,1119219482,2410,2410,2410,2410,400
20250418,151200,1118255482,2410,2410,2410,2410,6
20250418,151100,1118241022,2410,2405,2410,2395,1231
20250418,151000,1115287502,2400,2405,2405,2400,760
20250418,150900,1113461116,2405,2395,2405,2395,738
20250418,150800,1111690516,2405,2400,2405,2400,263
20250418,150700,1111059311,2400,2400,2400,2400,2
20250418,150600,1111054511,2405,2405,2405,2405,2
20250418,150500,1111049701,2395,2400,2405,2395,54
20250418,150400,1110920146,2405,2405,2405,2405,0
20250418,150300,1110920146,2405,2405,2405,2405,1
20250418,150200,1110917741,2400,2405,2405,2400,442
20250418,150100,1109856931,2405,2400,2410,2400,212
20250418,150000,1109348106,2405,2410,2415,2405,1243
20250418,145900,1106353271,2410,2410,2410,2410,592
20250418,145800,1104926551,2410,2410,2415,2410,867
20250418,145700,1102837076,2415,2420,2420,2405,637
20250418,145600,1101300776,2415,2415,2415,2415,1115
20250418,145500,1098608051,2420,2410,2420,2410,1354
20250418,145400,1095344711,2420,2405,2420,2405,3563
20250418,145300,1086753946,2405,2415,2415,2405,41
20250418,145200,1086655331,2415,2415,2415,2405,558
20250418,145100,1085311331,2415,2415,2420,2410,4004
20250418,145000,1075641681,2420,2415,2420,2415,4020
20250418,144900,1065920691,2420,2410,2420,2405,4055
20250418,144800,1056129181,2415,2410,2415,2410,3093
20250418,144700,1048669511,2400,2400,2410,2400,827
20250418,144600,1046683571,2410,2400,2410,2400,979
20250418,144500,1044330681,2405,2395,2405,2390,503
20250418,144400,1043126486,2400,2405,2405,2400,2
20250418,144300,1043121681,2405,2405,2405,2405,1
20250418,144200,1043119276,2405,2405,2405,2405,50
20250418,144100,1042999026,2410,2400,2410,2400,1157
20250418,144000,1040221756,2410,2400,2410,2400,459
20250418,143900,1039118046,2395,2400,2400,2395,1604
20250418,143800,1035271956,2400,2400,2400,2395,1902
20250418,143700,1030712156,2390,2400,2400,2390,1001
20250418,143600,1028319731,2400,2400,2400,2400,2501
20250418,143500,1022317331,2395,2395,2395,2395,216
20250418,143400,1021800011,2400,2400,2400,2400,11
20250418,143300,1021773611,2400,2400,2400,2400,5
20250418,143200,1021761611,2390,2395,2395,2390,202
20250418,143100,1021278796,2400,2400,2400,2400,0
20250418,143000,1021278796,2400,2400,2400,2400,0
20250418,142900,1021278796,2400,2390,2400,2380,3339
20250418,142800,1013315946,2400,2400,2400,2400,0
20250418,142700,1013315946,2400,2400,2400,2400,20
20250418,142600,1013267946,2405,2400,2405,2390,5210
20250418,142500,1000797366,2400,2400,2400,2400,0
20250418,142400,1000797366,2400,2395,2400,2395,712
20250418,142300,999092121,2400,2400,2400,2400,0
20250418,142200,999092121,2400,2395,2400,2395,62
20250418,142100,998943476,2400,2400,2400,2400,1810
20250418,142000,994599476,2395,2385,2395,2375,2243
20250418,141900,989233831,2395,2390,2395,2390,682
20250418,141800,987603846,2390,2385,2390,2380,421
20250418,141700,986601851,2395,2395,2395,2370,3759
20250418,141600,977674016,2395,2390,2395,2390,196
20250418,141500,977205571,2390,2385,2390,2380,5014
20250418,141400,965271676,2390,2390,2390,2390,19
20250418,141300,965226266,2390,2390,2390,2390,43
20250418,141200,965123496,2380,2390,2390,2380,4100
20250418,141100,955330276,2390,2390,2390,2390,19
20250418,141000,955284866,2390,2395,2395,2390,1714
20250418,140900,951188401,2395,2390,2395,2390,295
20250418,140800,950481991,2390,2390,2390,2390,0
20250418,140700,950481991,2390,2390,2390,2390,0
20250418,140600,950481991,2390,2390,2390,2390,10
20250418,140500,950458091,2380,2380,2380,2380,336
20250418,140400,949658411,2375,2385,2385,2375,2069
20250418,140300,944726221,2385,2385,2385,2385,0
20250418,140200,944726221,2385,2385,2385,2385,0
20250418,140100,944726221,2385,2380,2385,2380,1998
20250418,140000,939964971,2380,2385,2385,2380,1033
20250418,135900,937506266,2390,2395,2395,2390,231
20250418,135800,936954076,2395,2395,2395,2395,0
20250418,135700,936954076,2395,2395,2395,2395,42
20250418,135600,936853486,2395,2395,2395,2395,1
20250418,135500,936851091,2390,2390,2390,2390,0
20250418,135400,936851091,2390,2390,2390,2390,109
20250418,135300,936590581,2385,2385,2385,2385,131
20250418,135200,936278146,2385,2385,2385,2385,0
20250418,135100,936278146,2385,2385,2385,2385,608
20250418,135000,934828066,2385,2385,2385,2385,0
20250418,134900,934828066,2385,2385,2385,2385,423
20250418,134800,933819211,2385,2385,2385,2385,522
20250418,134700,932574241,2395,2390,2395,2375,3253
20250418,134600,924830501,2395,2395,2395,2395,107
20250418,134500,924574236,2390,2390,2390,2390,0
20250418,134400,924574236,2390,2385,2390,2385,60
20250418,134300,924430841,2390,2385,2390,2385,782
20250418,134200,922565766,2385,2385,2385,2385,101
20250418,134100,922324881,2385,2385,2385,2385,0
20250418,134000,922324881,2385,2385,2385,2385,1
20250418,133900,922322496,2385,2385,2385,2385,1
20250418,133800,922320111,2380,2385,2385,2380,246
20250418,133700,921733946,2385,2385,2385,2385,6
20250418,133600,921719636,2385,2385,2385,2380,122
20250418,133500,921429266,2385,2385,2385,2385,516
20250418,133400,920198606,2385,2385,2385,2385,1
20250418,133300,920196221,2385,2380,2385,2380,824
20250418,133200,918235096,2385,2390,2395,2385,12
20250418,133100,918206441,2390,2375,2395,2375,1158
20250418,133000,915449641,2375,2380,2380,2375,2399
20250418,132900,909752011,2380,2380,2380,2380,1
20250418,132800,909749631,2380,2380,2385,2380,656
20250418,132700,908188346,2385,2390,2390,2385,722
20250418,132600,906465946,2390,2390,2390,2390,0
20250418,132500,906465946,2390,2390,2390,2390,1
20250418,132400,906463556,2385,2375,2385,2370,4610
20250418,132300,895534091,2370,2390,2390,2370,2141
20250418,132200,890457171,2375,2375,2375,2375,5369
20250418,132100,877705796,2375,2380,2380,2375,1761
20250418,132000,873518436,2380,2385,2395,2375,8380
20250418,131900,853559556,2385,2400,2400,2385,2455
20250418,131800,847680366,2395,2395,2400,2395,224
20250418,131700,847142796,2400,2405,2405,2395,1686
20250418,131600,843094411,2395,2395,2410,2395,740
20250418,131500,841311131,2395,2390,2410,2390,3277
20250418,131400,833419451,2390,2390,2405,2390,1325
20250418,131300,830252221,2390,2430,2435,2390,20902
20250418,131200,779932676,2430,2410,2435,2410,18258
20250418,131100,735658221,2405,2425,2425,2405,6533
20250418,131000,719870646,2420,2385,2425,2380,18612
20250418,130900,674983601,2390,2390,2390,2390,0
20250418,130800,674983601,2390,2385,2390,2380,1001
20250418,130700,672599926,2390,2385,2390,2385,1211
20250418,130600,669710641,2390,2390,2390,2385,3789
20250418,130500,660657431,2405,2405,2405,2405,0
20250418,130400,660657431,2405,2400,2405,2380,1031
20250418,130300,658202016,2385,2390,2390,2385,4000
20250418,130200,648651181,2405,2405,2405,2405,0
20250418,130100,648651181,2405,2405,2405,2405,0
20250418,130000,648651181,2405,2405,2405,2405,595
20250418,125900,647220206,2400,2400,2400,2400,41
20250418,125800,647121806,2385,2385,2385,2385,250
20250418,125700,646525556,2390,2395,2395,2390,2176
20250418,125600,641324621,2395,2395,2395,2395,373
20250418,125500,640431286,2395,2395,2395,2395,700
20250418,125400,638754786,2405,2405,2405,2405,1
20250418,125300,638752381,2395,2395,2395,2395,1000
20250418,125200,636357381,2395,2395,2395,2395,1
20250418,125100,636354986,2400,2400,2400,2400,0
20250418,125000,636354986,2400,2400,2400,2400,465
20250418,124900,635238986,2400,2400,2400,2400,150
20250418,124800,634878986,2400,2400,2400,2400,1
20250418,124700,634876586,2400,2400,2400,2400,1
20250418,124600,634874186,2390,2395,2395,2390,2024
20250418,124500,630036626,2405,2400,2405,2400,295
20250418,124400,629328621,2400,2400,2400,2400,20
20250418,124300,629280621,2400,2400,2400,2400,0
20250418,124200,629280621,2400,2400,2400,2400,500
20250418,124100,628080621,2400,2395,2400,2390,383
20250418,124000,627163336,2395,2395,2395,2395,1000
20250418,123900,624768336,2395,2400,2400,2395,107
20250418,123800,624512066,2390,2390,2390,2390,0
20250418,123700,624512066,2390,2400,2400,2390,1299
20250418,123600,621403871,2400,2395,2400,2395,441
20250418,123500,620347571,2400,2400,2400,2400,40
20250418,123400,620251571,2400,2395,2400,2395,246
20250418,123300,619661796,2395,2395,2400,2395,259
20250418,123200,619041246,2395,2400,2400,2395,359
20250418,123100,618181146,2390,2395,2395,2390,938
20250418,123000,615935136,2395,2395,2395,2395,0
20250418,122900,615935136,2395,2395,2395,2395,1
20250418,122800,615932741,2385,2385,2385,2385,352
20250418,122700,615093221,2390,2385,2390,2385,3935
20250418,122600,605700636,2385,2395,2395,2385,8475
20250418,122500,585446306,2395,2400,2400,2395,4990
20250418,122400,573484871,2400,2405,2405,2400,1881
20250418,122300,568970446,2405,2405,2405,2405,6
20250418,122200,568956016,2410,2410,2410,2410,1
20250418,122100,568953606,2410,2410,2410,2410,0
20250418,122000,568953606,2410,2410,2410,2410,504
20250418,121900,567738966,2410,2410,2410,2410,0
20250418,121800,567738966,2410,2410,2410,2410,0
20250418,121700,567738966,2410,2410,2410,2410,82
20250418,121600,567541346,2410,2410,2410,2410,20
20250418,121500,567493146,2415,2415,2415,2415,0
20250418,121400,567493146,2415,2415,2415,2415,1
20250418,121300,567490731,2415,2415,2415,2415,0
20250418,121200,567490731,2415,2415,2415,2415,59
20250418,121100,567348246,2420,2415,2420,2415,257
20250418,121000,566727586,2400,2410,2410,2400,3
20250418,120900,566720371,2415,2415,2420,2415,133
20250418,120800,566398676,2405,2405,2405,2405,499
20250418,120700,565198581,2420,2420,2420,2420,0
20250418,120600,565198581,2420,2415,2420,2415,793
20250418,120500,563281756,2420,2420,2420,2420,0
20250418,120400,563281756,2420,2420,2420,2420,0
20250418,120300,563281756,2420,2405,2420,2405,70
20250418,120200,563112566,2405,2405,2405,2405,1499
20250418,120100,559507471,2405,2420,2420,2405,3243
20250418,120000,551698036,2420,2420,2420,2420,0
20250418,115900,551698036,2420,2420,2420,2420,0
20250418,115800,551698036,2420,2420,2420,2420,94
20250418,115700,551470556,2415,2415,2420,2415,30
20250418,115600,551398096,2420,2415,2420,2415,533
20250418,115500,550110596,2420,2415,2420,2415,685
20250418,115400,548453231,2420,2420,2420,2420,0
20250418,115300,548453231,2420,2420,2420,2420,59
20250418,115200,548310451,2420,2405,2420,2405,601
20250418,115100,546865031,2420,2410,2420,2410,3260
20250418,115000,539008411,2420,2415,2420,2410,1015
20250418,114900,536562231,2415,2415,2415,2415,17
20250418,114800,536521176,2425,2425,2425,2425,79
20250418,114700,536329601,2425,2425,2425,2425,0
20250418,114600,536329601,2425,2425,2425,2425,2
20250418,114500,536324751,2430,2430,2430,2430,0
20250418,114400,536324751,2430,2435,2435,2430,6
20250418,114300,536310146,2435,2425,2435,2425,151
20250418,114200,535943961,2435,2435,2435,2435,2
20250418,114100,535939091,2440,2440,2440,2440,0
20250418,114000,535939091,2440,2435,2440,2435,15
20250418,113900,535902506,2440,2425,2440,2425,2667
20250418,113800,529422011,2425,2425,2425,2425,0
20250418,113700,529422011,2425,2425,2425,2425,2
20250418,113600,529417161,2410,2435,2435,2400,5483
20250418,113500,516217846,2430,2425,2430,2425,1581
20250418,113400,512378521,2420,2425,2425,2420,5
20250418,113300,512366401,2425,2415,2425,2415,284
20250418,113200,511679001,2420,2420,2420,2415,1219
20250418,113100,508731526,2420,2435,2435,2410,5159
20250418,113000,496240896,2435,2430,2435,2425,2141
20250418,112900,491038226,2435,2435,2435,2435,691
20250418,112800,489355641,2440,2445,2445,2435,35
20250418,112700,489270236,2445,2440,2445,2440,133
20250418,112600,488945576,2440,2440,2445,2430,3109
20250418,112500,481373326,2440,2445,2445,2440,1316
20250418,112400,478161356,2450,2450,2455,2445,2040
20250418,112300,473164906,2445,2445,2455,2445,3821
20250418,112200,463805231,2450,2445,2450,2445,4262
20250418,112100,453368586,2445,2430,2450,2430,23263
20250418,112000,396594526,2435,2435,2435,2435,10
20250418,111900,396570176,2430,2430,2430,2430,9776
20250418,111800,372814496,2435,2430,2435,2430,1151
20250418,111700,370012566,2435,2430,2435,2425,4778
20250418,111600,358380151,2425,2430,2430,2425,234
20250418,111500,357812531,2430,2425,2430,2425,505
20250418,111400,356587806,2430,2430,2430,2430,1102
20250418,111300,353909946,2430,2420,2430,2420,1438
20250418,111200,350421546,2420,2425,2425,2420,1471
20250418,111100,346859861,2425,2430,2430,2425,2794
20250418,111000,340079251,2435,2425,2435,2425,4084
20250418,110900,330152656,2425,2425,2425,2425,406
20250418,110800,329168106,2425,2425,2425,2425,1742
20250418,110700,324943756,2425,2420,2425,2415,2281
20250418,110600,319427631,2415,2420,2420,2415,202
20250418,110500,318939791,2415,2420,2420,2415,250
20250418,110400,318335521,2420,2420,2420,2420,0
20250418,110300,318335521,2420,2420,2420,2420,0
20250418,110200,318335521,2420,2415,2420,2415,138
20250418,110100,318002071,2412,2412,2412,2412,40
20250418,110000,317905591,2415,2415,2415,2415,1
20250418,105900,317903176,2415,2415,2415,2415,0
20250418,105800,317903176,2415,2415,2415,2415,0
20250418,105700,317903176,2415,2410,2415,2410,51
20250418,105600,317780261,2410,2410,2410,2410,2283
20250418,105500,312278231,2410,2410,2410,2410,37
20250418,105400,312189061,2415,2420,2420,2415,518
20250418,105300,310938081,2420,2410,2420,2410,2840
20250418,105200,304065866,2415,2420,2420,2410,4009
20250418,105100,294380681,2420,2415,2420,2415,2675
20250418,105000,287911706,2415,2415,2415,2410,5
20250418,104900,287899636,2410,2415,2415,2410,24
20250418,104800,287841681,2410,2410,2410,2405,517
20250418,104700,286597191,2410,2410,2410,2410,3
20250418,104600,286589961,2410,2415,2415,2407,4476
20250418,104500,275803347,2415,2415,2415,2415,2299
20250418,104400,270251262,2420,2420,2430,2415,1079
20250418,104300,267636577,2420,2415,2420,2415,289
20250418,104200,266937652,2430,2425,2430,2425,2954
20250418,104100,259774197,2425,2405,2425,2400,10512
20250418,104000,234358202,2400,2395,2400,2395,3276
20250418,103900,226497192,2395,2395,2395,2395,0
20250418,103800,226497192,2395,2395,2395,2395,0
20250418,103700,226497192,2395,2395,2395,2395,0
20250418,103600,226497192,2395,2395,2395,2395,0
20250418,103500,226497192,2395,2395,2395,2395,0
20250418,103400,226497192,2395,2395,2395,2395,1100
20250418,103300,223862692,2385,2385,2385,2385,1
20250418,103200,223860307,2385,2385,2385,2385,21
20250418,103100,223810222,2385,2385,2385,2385,32
20250418,103000,223733902,2385,2385,2385,2385,213
20250418,102900,223225897,2390,2390,2390,2390,5
20250418,102800,223213947,2390,2390,2390,2390,83
20250418,102700,223015577,2390,2390,2390,2390,500
20250418,102600,221820577,2390,2390,2390,2390,350
20250418,102500,220984077,2385,2385,2385,2385,0
20250418,102400,220984077,2385,2385,2385,2385,0
20250418,102300,220984077,2385,2385,2385,2385,0
20250418,102200,220984077,2385,2385,2385,2385,1267
20250418,102100,217962282,2395,2390,2395,2385,577
20250418,102000,216581367,2390,2390,2390,2390,0
20250418,101900,216581367,2390,2390,2390,2390,5945
20250418,101800,202372817,2390,2390,2390,2390,0
20250418,101700,202372817,2390,2390,2390,2390,0
20250418,101600,202372817,2390,2390,2390,2390,0
20250418,101500,202372817,2390,2390,2390,2390,0
20250418,101400,202372817,2390,2400,2400,2390,1743
20250418,101300,198191087,2405,2405,2405,2405,0
20250418,101200,198191087,2405,2400,2405,2400,1953
20250418,101100,193499382,2400,2400,2400,2400,104
20250418,101000,193249782,2400,2400,2400,2400,0
20250418,100900,193249782,2400,2395,2400,2395,1137
20250418,100800,190526652,2395,2395,2395,2395,62
20250418,100700,190378162,2395,2395,2395,2395,1
20250418,100600,190375767,2395,2395,2395,2395,1247
20250418,100500,187389202,2395,2395,2395,2395,833
20250418,100400,185394167,2395,2387,2395,2387,14
20250418,100300,185360724,2395,2395,2395,2395,0
20250418,100200,185360724,2395,2395,2395,2395,0
20250418,100100,185360724,2395,2395,2395,2395,0
20250418,100000,185360724,2395,2395,2395,2395,0
20250418,095900,185360724,2395,2395,2395,2395,0
20250418,095800,185360724,2395,2395,2395,2395,0
20250418,095700,185360724,2395,2395,2395,2395,1
20250418,095600,185358329,2380,2380,2380,2380,13
20250418,095500,185327389,2380,2380,2380,2380,118
20250418,095400,185046549,2380,2380,2380,2380,100
20250418,095300,184808549,2390,2390,2390,2390,0
20250418,095200,184808549,2390,2390,2390,2390,201
20250418,095100,184328159,2390,2390,2390,2390,0
20250418,095000,184328159,2390,2390,2390,2390,837
20250418,094900,182327729,2385,2385,2387,2385,515
20250418,094800,181099424,2385,2385,2385,2385,1
20250418,094700,181097039,2385,2385,2385,2385,5
20250418,094600,181085114,2385,2385,2385,2385,46
20250418,094500,180975404,2380,2380,2380,2380,0
20250418,094400,180975404,2380,2380,2380,2380,0
20250418,094300,180975404,2380,2375,2380,2375,1324
20250418,094200,177828014,2380,2380,2380,2380,2700
20250418,094100,171402014,2380,2380,2380,2380,7
20250418,094000,171385354,2385,2385,2385,2385,1601
20250418,093900,167566969,2385,2390,2390,2385,1630
20250418,093800,163675594,2390,2390,2390,2390,0
20250418,093700,163675594,2390,2385,2390,2385,765
20250418,093600,161850994,2390,2385,2390,2385,187
20250418,093500,161404814,2395,2395,2395,2395,0
20250418,093400,161404814,2395,2395,2395,2395,19
20250418,093300,161359309,2395,2395,2395,2395,20
20250418,093200,161311409,2390,2392,2392,2390,4296
20250418,093100,151043953,2400,2405,2405,2400,18
20250418,093000,151000708,2405,2385,2405,2385,1022
20250418,092900,148548248,2385,2380,2385,2380,532
20250418,092800,147282063,2380,2380,2395,2380,103
20250418,092700,147036758,2380,2380,2380,2380,0
20250418,092600,147036758,2380,2380,2380,2380,679
20250418,092500,145420738,2380,2380,2380,2380,2914
20250418,092400,138485418,2385,2395,2395,2385,305
20250418,092300,137755913,2395,2395,2395,2395,41
20250418,092200,137657718,2400,2400,2400,2400,0
20250418,092100,137657718,2400,2395,2400,2395,1000
20250418,092000,135260968,2400,2385,2400,2380,1879
20250418,091900,130772773,2385,2385,2385,2385,0
20250418,091800,130772773,2385,2400,2400,2385,581
20250418,091700,129385588,2385,2405,2405,2385,202
20250418,091600,128901808,2390,2390,2390,2390,2827
20250418,091500,122145278,2395,2400,2410,2390,5323
20250418,091400,109388188,2405,2405,2405,2405,0
20250418,091300,109388188,2405,2405,2410,2405,2050
20250418,091200,104455938,2405,2405,2405,2400,175
20250418,091100,104035828,2415,2405,2415,2405,1460
20250418,091000,100510938,2410,2420,2420,2410,2967
20250418,090900,93356763,2420,2415,2425,2415,11962
20250418,090800,64405003,2415,2400,2425,2400,5910
20250418,090700,50115620,2400,2410,2410,2400,1204
20250418,090600,47224920,2410,2390,2410,2390,230
20250418,090500,46674730,2390,2405,2405,2390,600
20250418,090400,45233230,2405,2400,2405,2400,1746
20250418,090300,41042780,2400,2400,2400,2390,2282
20250418,090200,35566980,2400,2380,2400,2365,4068
20250418,090100,25838540,2405,2375,2405,2350,3812
20250418,090000,16796050,2390,2375,2390,2375,5869
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190200 1148644267 2395 2395 2395 2395 8047
3 20250418 190100 1148644267 2395 2395 2395 2395 0
4 20250418 190000 1148644267 2395 2395 2395 2395 0
5 20250418 185900 1148644267 2395 2395 2395 2395 0
6 20250418 185800 1148644267 2395 2395 2395 2395 0
7 20250418 185700 1148644267 2395 2395 2395 2395 0
8 20250418 185600 1148644267 2395 2395 2395 2395 0
9 20250418 185500 1148644267 2395 2395 2395 2395 0
10 20250418 185400 1148644267 2395 2395 2395 2395 0
11 20250418 185300 1148644267 2395 2395 2395 2395 0
12 20250418 185200 1148644267 2395 2395 2395 2395 0
13 20250418 185100 1148644267 2395 2395 2395 2395 0
14 20250418 185000 1148644267 2395 2395 2395 2395 0
15 20250418 184900 1148644267 2395 2395 2395 2395 0
16 20250418 184800 1148644267 2395 2395 2395 2395 0
17 20250418 184700 1148644267 2395 2395 2395 2395 0
18 20250418 184600 1148644267 2395 2395 2395 2395 0
19 20250418 184500 1148644267 2395 2395 2395 2395 0
20 20250418 184400 1148644267 2395 2395 2395 2395 0
21 20250418 184300 1148644267 2395 2395 2395 2395 0
22 20250418 184200 1148644267 2395 2395 2395 2395 0
23 20250418 184100 1148644267 2395 2395 2395 2395 0
24 20250418 184000 1148644267 2395 2395 2395 2395 0
25 20250418 183900 1148644267 2395 2395 2395 2395 0
26 20250418 183800 1148644267 2395 2395 2395 2395 0
27 20250418 183700 1148644267 2395 2395 2395 2395 0
28 20250418 183600 1148644267 2395 2395 2395 2395 0
29 20250418 183500 1148644267 2395 2395 2395 2395 0
30 20250418 183400 1148644267 2395 2395 2395 2395 0
31 20250418 183300 1148644267 2395 2395 2395 2395 0
32 20250418 183200 1148644267 2395 2395 2395 2395 8047
33 20250418 183100 1148644267 2395 2395 2395 2395 0
34 20250418 183000 1148644267 2395 2395 2395 2395 0
35 20250418 182900 1148644267 2395 2395 2395 2395 0
36 20250418 182800 1148644267 2395 2395 2395 2395 0
37 20250418 182700 1148644267 2395 2395 2395 2395 0
38 20250418 182600 1148644267 2395 2395 2395 2395 0
39 20250418 182500 1148644267 2395 2395 2395 2395 0
40 20250418 182400 1148644267 2395 2395 2395 2395 0
41 20250418 182300 1148644267 2395 2395 2395 2395 0
42 20250418 182200 1148644267 2395 2395 2395 2395 0
43 20250418 182100 1148644267 2395 2395 2395 2395 0
44 20250418 182000 1148644267 2395 2395 2395 2395 0
45 20250418 181900 1148644267 2395 2395 2395 2395 0
46 20250418 181800 1148644267 2395 2395 2395 2395 0
47 20250418 181700 1148644267 2395 2395 2395 2395 0
48 20250418 181600 1148644267 2395 2395 2395 2395 0
49 20250418 181500 1148644267 2395 2395 2395 2395 0
50 20250418 181400 1148644267 2395 2395 2395 2395 0
51 20250418 181300 1148644267 2395 2395 2395 2395 0
52 20250418 181200 1148644267 2395 2395 2395 2395 0
53 20250418 181100 1148644267 2395 2395 2395 2395 0
54 20250418 181000 1148644267 2395 2395 2395 2395 0
55 20250418 180900 1148644267 2395 2395 2395 2395 0
56 20250418 180800 1148644267 2395 2395 2395 2395 0
57 20250418 180700 1148644267 2395 2395 2395 2395 0
58 20250418 180600 1148644267 2395 2395 2395 2395 0
59 20250418 180500 1148644267 2395 2395 2395 2395 0
60 20250418 180400 1148644267 2395 2395 2395 2395 0
61 20250418 180300 1148644267 2395 2395 2395 2395 0
62 20250418 180200 1148644267 2395 2395 2395 2395 8047
63 20250418 180100 1148644267 2395 2395 2395 2395 0
64 20250418 180000 1148644267 2395 2395 2395 2395 0
65 20250418 175900 1148644267 2395 2395 2395 2395 0
66 20250418 175800 1148644267 2395 2395 2395 2395 0
67 20250418 175700 1148644267 2395 2395 2395 2395 0
68 20250418 175600 1148644267 2395 2395 2395 2395 0
69 20250418 175500 1148644267 2395 2395 2395 2395 0
70 20250418 175400 1148644267 2395 2395 2395 2395 0
71 20250418 175300 1148644267 2395 2395 2395 2395 0
72 20250418 175200 1148644267 2395 2395 2395 2395 0
73 20250418 175100 1148644267 2395 2395 2395 2395 0
74 20250418 175000 1148644267 2395 2395 2395 2395 0
75 20250418 174900 1148644267 2395 2395 2395 2395 0
76 20250418 174800 1148644267 2395 2395 2395 2395 0
77 20250418 174700 1148644267 2395 2395 2395 2395 0
78 20250418 174600 1148644267 2395 2395 2395 2395 0
79 20250418 174500 1148644267 2395 2395 2395 2395 0
80 20250418 174400 1148644267 2395 2395 2395 2395 0
81 20250418 174300 1148644267 2395 2395 2395 2395 0
82 20250418 174200 1148644267 2395 2395 2395 2395 0
83 20250418 174100 1148644267 2395 2395 2395 2395 0
84 20250418 174000 1148644267 2395 2395 2395 2395 0
85 20250418 173900 1148644267 2395 2395 2395 2395 0
86 20250418 173800 1148644267 2395 2395 2395 2395 0
87 20250418 173700 1148644267 2395 2395 2395 2395 0
88 20250418 173600 1148644267 2395 2395 2395 2395 0
89 20250418 173500 1148644267 2395 2395 2395 2395 0
90 20250418 173400 1148644267 2395 2395 2395 2395 0
91 20250418 173300 1148644267 2395 2395 2395 2395 0
92 20250418 173200 1148644267 2395 2395 2395 2395 8047
93 20250418 173100 1148644267 2395 2395 2395 2395 0
94 20250418 173000 1148644267 2395 2395 2395 2395 0
95 20250418 172900 1148644267 2395 2395 2395 2395 0
96 20250418 172800 1148644267 2395 2395 2395 2395 0
97 20250418 172700 1148644267 2395 2395 2395 2395 0
98 20250418 172600 1148644267 2395 2395 2395 2395 0
99 20250418 172500 1148644267 2395 2395 2395 2395 0
100 20250418 172400 1148644267 2395 2395 2395 2395 0
101 20250418 172300 1148644267 2395 2395 2395 2395 0
102 20250418 172200 1148644267 2395 2395 2395 2395 0
103 20250418 172100 1148644267 2395 2395 2395 2395 0
104 20250418 172000 1148644267 2395 2395 2395 2395 0
105 20250418 171900 1148644267 2395 2395 2395 2395 0
106 20250418 171800 1148644267 2395 2395 2395 2395 0
107 20250418 171700 1148644267 2395 2395 2395 2395 0
108 20250418 171600 1148644267 2395 2395 2395 2395 0
109 20250418 171500 1148644267 2395 2395 2395 2395 0
110 20250418 171400 1148644267 2395 2395 2395 2395 0
111 20250418 171300 1148644267 2395 2395 2395 2395 0
112 20250418 171200 1148644267 2395 2395 2395 2395 0
113 20250418 171100 1148644267 2395 2395 2395 2395 0
114 20250418 171000 1148644267 2395 2395 2395 2395 0
115 20250418 170900 1148644267 2395 2395 2395 2395 0
116 20250418 170800 1148644267 2395 2395 2395 2395 0
117 20250418 170700 1148644267 2395 2395 2395 2395 0
118 20250418 170600 1148644267 2395 2395 2395 2395 0
119 20250418 170500 1148644267 2395 2395 2395 2395 0
120 20250418 170400 1148644267 2395 2395 2395 2395 0
121 20250418 170300 1148644267 2395 2395 2395 2395 0
122 20250418 170200 1148644267 2395 2395 2395 2395 8047
123 20250418 170100 1148644267 2395 2395 2395 2395 0
124 20250418 170000 1148644267 2395 2395 2395 2395 0
125 20250418 165900 1148644267 2395 2395 2395 2395 0
126 20250418 165800 1148644267 2395 2395 2395 2395 0
127 20250418 165700 1148644267 2395 2395 2395 2395 0
128 20250418 165600 1148644267 2395 2395 2395 2395 0
129 20250418 165500 1148644267 2395 2395 2395 2395 0
130 20250418 165400 1148644267 2395 2395 2395 2395 0
131 20250418 165300 1148644267 2395 2395 2395 2395 0
132 20250418 165200 1148644267 2395 2395 2395 2395 0
133 20250418 165100 1148644267 2395 2395 2395 2395 0
134 20250418 165000 1148644267 2395 2395 2395 2395 0
135 20250418 164900 1148644267 2395 2395 2395 2395 0
136 20250418 164800 1148644267 2395 2395 2395 2395 0
137 20250418 164700 1148644267 2395 2395 2395 2395 0
138 20250418 164600 1148644267 2395 2395 2395 2395 0
139 20250418 164500 1148644267 2395 2395 2395 2395 0
140 20250418 164400 1148644267 2395 2395 2395 2395 0
141 20250418 164300 1148644267 2395 2395 2395 2395 0
142 20250418 164200 1148644267 2395 2395 2395 2395 0
143 20250418 164100 1148644267 2395 2395 2395 2395 0
144 20250418 164000 1148644267 2395 2395 2395 2395 0
145 20250418 163900 1148644267 2395 2395 2395 2395 0
146 20250418 163800 1148644267 2395 2395 2395 2395 0
147 20250418 163700 1148644267 2395 2395 2395 2395 0
148 20250418 163600 1148644267 2395 2395 2395 2395 0
149 20250418 163500 1148644267 2395 2395 2395 2395 0
150 20250418 163400 1148644267 2395 2395 2395 2395 0
151 20250418 163300 1148644267 2395 2395 2395 2395 0
152 20250418 163200 1148644267 2395 2395 2395 2395 8047
153 20250418 163100 1148644267 2395 2395 2395 2395 0
154 20250418 163000 1148644267 2395 2395 2395 2395 0
155 20250418 162900 1148644267 2395 2395 2395 2395 0
156 20250418 162800 1148644267 2395 2395 2395 2395 0
157 20250418 162700 1148644267 2395 2395 2395 2395 0
158 20250418 162600 1148644267 2395 2395 2395 2395 0
159 20250418 162500 1148644267 2395 2395 2395 2395 0
160 20250418 162400 1148644267 2395 2395 2395 2395 0
161 20250418 162300 1148644267 2395 2395 2395 2395 0
162 20250418 162200 1148644267 2395 2395 2395 2395 0
163 20250418 162100 1148644267 2395 2395 2395 2395 0
164 20250418 162000 1148644267 2395 2395 2395 2395 0
165 20250418 161900 1148644267 2395 2395 2395 2395 0
166 20250418 161800 1148644267 2395 2395 2395 2395 0
167 20250418 161700 1148644267 2395 2395 2395 2395 0
168 20250418 161600 1148644267 2395 2395 2395 2395 0
169 20250418 161500 1148644267 2395 2395 2395 2395 0
170 20250418 161400 1148644267 2395 2395 2395 2395 0
171 20250418 161300 1148644267 2395 2395 2395 2395 0
172 20250418 161200 1148644267 2395 2395 2395 2395 0
173 20250418 161100 1148644267 2395 2395 2395 2395 0
174 20250418 161000 1148644267 2395 2395 2395 2395 0
175 20250418 160900 1148644267 2395 2395 2395 2395 0
176 20250418 160800 1148644267 2395 2395 2395 2395 0
177 20250418 160700 1148644267 2395 2395 2395 2395 0
178 20250418 160600 1148644267 2395 2395 2395 2395 0
179 20250418 160500 1148644267 2395 2395 2395 2395 0
180 20250418 160400 1148644267 2395 2395 2395 2395 0
181 20250418 160300 1148644267 2395 2395 2395 2395 0
182 20250418 160200 1148644267 2395 2395 2395 2395 8047
183 20250418 160100 1148644267 2395 2395 2395 2395 0
184 20250418 160000 1148644267 2395 2395 2395 2395 0
185 20250418 155900 1148644267 2395 2395 2395 2395 0
186 20250418 155800 1148644267 2395 2395 2395 2395 0
187 20250418 155700 1148644267 2395 2395 2395 2395 0
188 20250418 155600 1148644267 2395 2395 2395 2395 0
189 20250418 155500 1148644267 2395 2395 2395 2395 0
190 20250418 155400 1148644267 2395 2395 2395 2395 0
191 20250418 155300 1148644267 2395 2395 2395 2395 0
192 20250418 155200 1148644267 2395 2395 2395 2395 0
193 20250418 155100 1148644267 2395 2395 2395 2395 0
194 20250418 155000 1148644267 2395 2395 2395 2395 0
195 20250418 154900 1148644267 2395 2395 2395 2395 0
196 20250418 154800 1148644267 2395 2395 2395 2395 0
197 20250418 154700 1148644267 2395 2395 2395 2395 0
198 20250418 154600 1148644267 2395 2395 2395 2395 0
199 20250418 154500 1148644267 2395 2395 2395 2395 0
200 20250418 154400 1148644267 2395 2395 2395 2395 0
201 20250418 154300 1148644267 2395 2395 2395 2395 0
202 20250418 154200 1148644267 2395 2395 2395 2395 0
203 20250418 154100 1148644267 2395 2395 2395 2395 0
204 20250418 154000 1148644267 2395 2395 2395 2395 0
205 20250418 153900 1148644267 2395 2395 2395 2395 0
206 20250418 153800 1148644267 2395 2395 2395 2395 0
207 20250418 153700 1148644267 2395 2395 2395 2395 0
208 20250418 153600 1148644267 2395 2395 2395 2395 0
209 20250418 153500 1148644267 2395 2395 2395 2395 0
210 20250418 153400 1148644267 2395 2395 2395 2395 0
211 20250418 153300 1148644267 2395 2395 2395 2395 0
212 20250418 153200 1148644267 2395 2395 2395 2395 8047
213 20250418 153100 1148644267 2395 2395 2395 2395 0
214 20250418 153000 1148644267 2395 2395 2395 2395 8047
215 20250418 152900 1129371702 2410 2410 2410 2410 0
216 20250418 152800 1129371702 2410 2410 2410 2410 0
217 20250418 152700 1129371702 2410 2410 2410 2410 0
218 20250418 152600 1129371702 2410 2410 2410 2410 0
219 20250418 152500 1129371702 2410 2410 2410 2410 0
220 20250418 152400 1129371702 2410 2410 2410 2410 0
221 20250418 152300 1129371702 2410 2410 2410 2410 0
222 20250418 152200 1129371702 2410 2410 2410 2410 0
223 20250418 152100 1129371702 2410 2410 2410 2410 0
224 20250418 152000 1129371702 2410 2410 2410 2410 0
225 20250418 151900 1129371702 2410 2405 2410 2405 2278
226 20250418 151800 1123884547 2405 2405 2405 2400 1059
227 20250418 151700 1121342387 2410 2410 2410 2410 272
228 20250418 151600 1120686867 2405 2400 2405 2400 97
229 20250418 151500 1120453587 2405 2405 2405 2405 100
230 20250418 151400 1120213087 2405 2400 2405 2400 414
231 20250418 151300 1119219482 2410 2410 2410 2410 400
232 20250418 151200 1118255482 2410 2410 2410 2410 6
233 20250418 151100 1118241022 2410 2405 2410 2395 1231
234 20250418 151000 1115287502 2400 2405 2405 2400 760
235 20250418 150900 1113461116 2405 2395 2405 2395 738
236 20250418 150800 1111690516 2405 2400 2405 2400 263
237 20250418 150700 1111059311 2400 2400 2400 2400 2
238 20250418 150600 1111054511 2405 2405 2405 2405 2
239 20250418 150500 1111049701 2395 2400 2405 2395 54
240 20250418 150400 1110920146 2405 2405 2405 2405 0
241 20250418 150300 1110920146 2405 2405 2405 2405 1
242 20250418 150200 1110917741 2400 2405 2405 2400 442
243 20250418 150100 1109856931 2405 2400 2410 2400 212
244 20250418 150000 1109348106 2405 2410 2415 2405 1243
245 20250418 145900 1106353271 2410 2410 2410 2410 592
246 20250418 145800 1104926551 2410 2410 2415 2410 867
247 20250418 145700 1102837076 2415 2420 2420 2405 637
248 20250418 145600 1101300776 2415 2415 2415 2415 1115
249 20250418 145500 1098608051 2420 2410 2420 2410 1354
250 20250418 145400 1095344711 2420 2405 2420 2405 3563
251 20250418 145300 1086753946 2405 2415 2415 2405 41
252 20250418 145200 1086655331 2415 2415 2415 2405 558
253 20250418 145100 1085311331 2415 2415 2420 2410 4004
254 20250418 145000 1075641681 2420 2415 2420 2415 4020
255 20250418 144900 1065920691 2420 2410 2420 2405 4055
256 20250418 144800 1056129181 2415 2410 2415 2410 3093
257 20250418 144700 1048669511 2400 2400 2410 2400 827
258 20250418 144600 1046683571 2410 2400 2410 2400 979
259 20250418 144500 1044330681 2405 2395 2405 2390 503
260 20250418 144400 1043126486 2400 2405 2405 2400 2
261 20250418 144300 1043121681 2405 2405 2405 2405 1
262 20250418 144200 1043119276 2405 2405 2405 2405 50
263 20250418 144100 1042999026 2410 2400 2410 2400 1157
264 20250418 144000 1040221756 2410 2400 2410 2400 459
265 20250418 143900 1039118046 2395 2400 2400 2395 1604
266 20250418 143800 1035271956 2400 2400 2400 2395 1902
267 20250418 143700 1030712156 2390 2400 2400 2390 1001
268 20250418 143600 1028319731 2400 2400 2400 2400 2501
269 20250418 143500 1022317331 2395 2395 2395 2395 216
270 20250418 143400 1021800011 2400 2400 2400 2400 11
271 20250418 143300 1021773611 2400 2400 2400 2400 5
272 20250418 143200 1021761611 2390 2395 2395 2390 202
273 20250418 143100 1021278796 2400 2400 2400 2400 0
274 20250418 143000 1021278796 2400 2400 2400 2400 0
275 20250418 142900 1021278796 2400 2390 2400 2380 3339
276 20250418 142800 1013315946 2400 2400 2400 2400 0
277 20250418 142700 1013315946 2400 2400 2400 2400 20
278 20250418 142600 1013267946 2405 2400 2405 2390 5210
279 20250418 142500 1000797366 2400 2400 2400 2400 0
280 20250418 142400 1000797366 2400 2395 2400 2395 712
281 20250418 142300 999092121 2400 2400 2400 2400 0
282 20250418 142200 999092121 2400 2395 2400 2395 62
283 20250418 142100 998943476 2400 2400 2400 2400 1810
284 20250418 142000 994599476 2395 2385 2395 2375 2243
285 20250418 141900 989233831 2395 2390 2395 2390 682
286 20250418 141800 987603846 2390 2385 2390 2380 421
287 20250418 141700 986601851 2395 2395 2395 2370 3759
288 20250418 141600 977674016 2395 2390 2395 2390 196
289 20250418 141500 977205571 2390 2385 2390 2380 5014
290 20250418 141400 965271676 2390 2390 2390 2390 19
291 20250418 141300 965226266 2390 2390 2390 2390 43
292 20250418 141200 965123496 2380 2390 2390 2380 4100
293 20250418 141100 955330276 2390 2390 2390 2390 19
294 20250418 141000 955284866 2390 2395 2395 2390 1714
295 20250418 140900 951188401 2395 2390 2395 2390 295
296 20250418 140800 950481991 2390 2390 2390 2390 0
297 20250418 140700 950481991 2390 2390 2390 2390 0
298 20250418 140600 950481991 2390 2390 2390 2390 10
299 20250418 140500 950458091 2380 2380 2380 2380 336
300 20250418 140400 949658411 2375 2385 2385 2375 2069
301 20250418 140300 944726221 2385 2385 2385 2385 0
302 20250418 140200 944726221 2385 2385 2385 2385 0
303 20250418 140100 944726221 2385 2380 2385 2380 1998
304 20250418 140000 939964971 2380 2385 2385 2380 1033
305 20250418 135900 937506266 2390 2395 2395 2390 231
306 20250418 135800 936954076 2395 2395 2395 2395 0
307 20250418 135700 936954076 2395 2395 2395 2395 42
308 20250418 135600 936853486 2395 2395 2395 2395 1
309 20250418 135500 936851091 2390 2390 2390 2390 0
310 20250418 135400 936851091 2390 2390 2390 2390 109
311 20250418 135300 936590581 2385 2385 2385 2385 131
312 20250418 135200 936278146 2385 2385 2385 2385 0
313 20250418 135100 936278146 2385 2385 2385 2385 608
314 20250418 135000 934828066 2385 2385 2385 2385 0
315 20250418 134900 934828066 2385 2385 2385 2385 423
316 20250418 134800 933819211 2385 2385 2385 2385 522
317 20250418 134700 932574241 2395 2390 2395 2375 3253
318 20250418 134600 924830501 2395 2395 2395 2395 107
319 20250418 134500 924574236 2390 2390 2390 2390 0
320 20250418 134400 924574236 2390 2385 2390 2385 60
321 20250418 134300 924430841 2390 2385 2390 2385 782
322 20250418 134200 922565766 2385 2385 2385 2385 101
323 20250418 134100 922324881 2385 2385 2385 2385 0
324 20250418 134000 922324881 2385 2385 2385 2385 1
325 20250418 133900 922322496 2385 2385 2385 2385 1
326 20250418 133800 922320111 2380 2385 2385 2380 246
327 20250418 133700 921733946 2385 2385 2385 2385 6
328 20250418 133600 921719636 2385 2385 2385 2380 122
329 20250418 133500 921429266 2385 2385 2385 2385 516
330 20250418 133400 920198606 2385 2385 2385 2385 1
331 20250418 133300 920196221 2385 2380 2385 2380 824
332 20250418 133200 918235096 2385 2390 2395 2385 12
333 20250418 133100 918206441 2390 2375 2395 2375 1158
334 20250418 133000 915449641 2375 2380 2380 2375 2399
335 20250418 132900 909752011 2380 2380 2380 2380 1
336 20250418 132800 909749631 2380 2380 2385 2380 656
337 20250418 132700 908188346 2385 2390 2390 2385 722
338 20250418 132600 906465946 2390 2390 2390 2390 0
339 20250418 132500 906465946 2390 2390 2390 2390 1
340 20250418 132400 906463556 2385 2375 2385 2370 4610
341 20250418 132300 895534091 2370 2390 2390 2370 2141
342 20250418 132200 890457171 2375 2375 2375 2375 5369
343 20250418 132100 877705796 2375 2380 2380 2375 1761
344 20250418 132000 873518436 2380 2385 2395 2375 8380
345 20250418 131900 853559556 2385 2400 2400 2385 2455
346 20250418 131800 847680366 2395 2395 2400 2395 224
347 20250418 131700 847142796 2400 2405 2405 2395 1686
348 20250418 131600 843094411 2395 2395 2410 2395 740
349 20250418 131500 841311131 2395 2390 2410 2390 3277
350 20250418 131400 833419451 2390 2390 2405 2390 1325
351 20250418 131300 830252221 2390 2430 2435 2390 20902
352 20250418 131200 779932676 2430 2410 2435 2410 18258
353 20250418 131100 735658221 2405 2425 2425 2405 6533
354 20250418 131000 719870646 2420 2385 2425 2380 18612
355 20250418 130900 674983601 2390 2390 2390 2390 0
356 20250418 130800 674983601 2390 2385 2390 2380 1001
357 20250418 130700 672599926 2390 2385 2390 2385 1211
358 20250418 130600 669710641 2390 2390 2390 2385 3789
359 20250418 130500 660657431 2405 2405 2405 2405 0
360 20250418 130400 660657431 2405 2400 2405 2380 1031
361 20250418 130300 658202016 2385 2390 2390 2385 4000
362 20250418 130200 648651181 2405 2405 2405 2405 0
363 20250418 130100 648651181 2405 2405 2405 2405 0
364 20250418 130000 648651181 2405 2405 2405 2405 595
365 20250418 125900 647220206 2400 2400 2400 2400 41
366 20250418 125800 647121806 2385 2385 2385 2385 250
367 20250418 125700 646525556 2390 2395 2395 2390 2176
368 20250418 125600 641324621 2395 2395 2395 2395 373
369 20250418 125500 640431286 2395 2395 2395 2395 700
370 20250418 125400 638754786 2405 2405 2405 2405 1
371 20250418 125300 638752381 2395 2395 2395 2395 1000
372 20250418 125200 636357381 2395 2395 2395 2395 1
373 20250418 125100 636354986 2400 2400 2400 2400 0
374 20250418 125000 636354986 2400 2400 2400 2400 465
375 20250418 124900 635238986 2400 2400 2400 2400 150
376 20250418 124800 634878986 2400 2400 2400 2400 1
377 20250418 124700 634876586 2400 2400 2400 2400 1
378 20250418 124600 634874186 2390 2395 2395 2390 2024
379 20250418 124500 630036626 2405 2400 2405 2400 295
380 20250418 124400 629328621 2400 2400 2400 2400 20
381 20250418 124300 629280621 2400 2400 2400 2400 0
382 20250418 124200 629280621 2400 2400 2400 2400 500
383 20250418 124100 628080621 2400 2395 2400 2390 383
384 20250418 124000 627163336 2395 2395 2395 2395 1000
385 20250418 123900 624768336 2395 2400 2400 2395 107
386 20250418 123800 624512066 2390 2390 2390 2390 0
387 20250418 123700 624512066 2390 2400 2400 2390 1299
388 20250418 123600 621403871 2400 2395 2400 2395 441
389 20250418 123500 620347571 2400 2400 2400 2400 40
390 20250418 123400 620251571 2400 2395 2400 2395 246
391 20250418 123300 619661796 2395 2395 2400 2395 259
392 20250418 123200 619041246 2395 2400 2400 2395 359
393 20250418 123100 618181146 2390 2395 2395 2390 938
394 20250418 123000 615935136 2395 2395 2395 2395 0
395 20250418 122900 615935136 2395 2395 2395 2395 1
396 20250418 122800 615932741 2385 2385 2385 2385 352
397 20250418 122700 615093221 2390 2385 2390 2385 3935
398 20250418 122600 605700636 2385 2395 2395 2385 8475
399 20250418 122500 585446306 2395 2400 2400 2395 4990
400 20250418 122400 573484871 2400 2405 2405 2400 1881
401 20250418 122300 568970446 2405 2405 2405 2405 6
402 20250418 122200 568956016 2410 2410 2410 2410 1
403 20250418 122100 568953606 2410 2410 2410 2410 0
404 20250418 122000 568953606 2410 2410 2410 2410 504
405 20250418 121900 567738966 2410 2410 2410 2410 0
406 20250418 121800 567738966 2410 2410 2410 2410 0
407 20250418 121700 567738966 2410 2410 2410 2410 82
408 20250418 121600 567541346 2410 2410 2410 2410 20
409 20250418 121500 567493146 2415 2415 2415 2415 0
410 20250418 121400 567493146 2415 2415 2415 2415 1
411 20250418 121300 567490731 2415 2415 2415 2415 0
412 20250418 121200 567490731 2415 2415 2415 2415 59
413 20250418 121100 567348246 2420 2415 2420 2415 257
414 20250418 121000 566727586 2400 2410 2410 2400 3
415 20250418 120900 566720371 2415 2415 2420 2415 133
416 20250418 120800 566398676 2405 2405 2405 2405 499
417 20250418 120700 565198581 2420 2420 2420 2420 0
418 20250418 120600 565198581 2420 2415 2420 2415 793
419 20250418 120500 563281756 2420 2420 2420 2420 0
420 20250418 120400 563281756 2420 2420 2420 2420 0
421 20250418 120300 563281756 2420 2405 2420 2405 70
422 20250418 120200 563112566 2405 2405 2405 2405 1499
423 20250418 120100 559507471 2405 2420 2420 2405 3243
424 20250418 120000 551698036 2420 2420 2420 2420 0
425 20250418 115900 551698036 2420 2420 2420 2420 0
426 20250418 115800 551698036 2420 2420 2420 2420 94
427 20250418 115700 551470556 2415 2415 2420 2415 30
428 20250418 115600 551398096 2420 2415 2420 2415 533
429 20250418 115500 550110596 2420 2415 2420 2415 685
430 20250418 115400 548453231 2420 2420 2420 2420 0
431 20250418 115300 548453231 2420 2420 2420 2420 59
432 20250418 115200 548310451 2420 2405 2420 2405 601
433 20250418 115100 546865031 2420 2410 2420 2410 3260
434 20250418 115000 539008411 2420 2415 2420 2410 1015
435 20250418 114900 536562231 2415 2415 2415 2415 17
436 20250418 114800 536521176 2425 2425 2425 2425 79
437 20250418 114700 536329601 2425 2425 2425 2425 0
438 20250418 114600 536329601 2425 2425 2425 2425 2
439 20250418 114500 536324751 2430 2430 2430 2430 0
440 20250418 114400 536324751 2430 2435 2435 2430 6
441 20250418 114300 536310146 2435 2425 2435 2425 151
442 20250418 114200 535943961 2435 2435 2435 2435 2
443 20250418 114100 535939091 2440 2440 2440 2440 0
444 20250418 114000 535939091 2440 2435 2440 2435 15
445 20250418 113900 535902506 2440 2425 2440 2425 2667
446 20250418 113800 529422011 2425 2425 2425 2425 0
447 20250418 113700 529422011 2425 2425 2425 2425 2
448 20250418 113600 529417161 2410 2435 2435 2400 5483
449 20250418 113500 516217846 2430 2425 2430 2425 1581
450 20250418 113400 512378521 2420 2425 2425 2420 5
451 20250418 113300 512366401 2425 2415 2425 2415 284
452 20250418 113200 511679001 2420 2420 2420 2415 1219
453 20250418 113100 508731526 2420 2435 2435 2410 5159
454 20250418 113000 496240896 2435 2430 2435 2425 2141
455 20250418 112900 491038226 2435 2435 2435 2435 691
456 20250418 112800 489355641 2440 2445 2445 2435 35
457 20250418 112700 489270236 2445 2440 2445 2440 133
458 20250418 112600 488945576 2440 2440 2445 2430 3109
459 20250418 112500 481373326 2440 2445 2445 2440 1316
460 20250418 112400 478161356 2450 2450 2455 2445 2040
461 20250418 112300 473164906 2445 2445 2455 2445 3821
462 20250418 112200 463805231 2450 2445 2450 2445 4262
463 20250418 112100 453368586 2445 2430 2450 2430 23263
464 20250418 112000 396594526 2435 2435 2435 2435 10
465 20250418 111900 396570176 2430 2430 2430 2430 9776
466 20250418 111800 372814496 2435 2430 2435 2430 1151
467 20250418 111700 370012566 2435 2430 2435 2425 4778
468 20250418 111600 358380151 2425 2430 2430 2425 234
469 20250418 111500 357812531 2430 2425 2430 2425 505
470 20250418 111400 356587806 2430 2430 2430 2430 1102
471 20250418 111300 353909946 2430 2420 2430 2420 1438
472 20250418 111200 350421546 2420 2425 2425 2420 1471
473 20250418 111100 346859861 2425 2430 2430 2425 2794
474 20250418 111000 340079251 2435 2425 2435 2425 4084
475 20250418 110900 330152656 2425 2425 2425 2425 406
476 20250418 110800 329168106 2425 2425 2425 2425 1742
477 20250418 110700 324943756 2425 2420 2425 2415 2281
478 20250418 110600 319427631 2415 2420 2420 2415 202
479 20250418 110500 318939791 2415 2420 2420 2415 250
480 20250418 110400 318335521 2420 2420 2420 2420 0
481 20250418 110300 318335521 2420 2420 2420 2420 0
482 20250418 110200 318335521 2420 2415 2420 2415 138
483 20250418 110100 318002071 2412 2412 2412 2412 40
484 20250418 110000 317905591 2415 2415 2415 2415 1
485 20250418 105900 317903176 2415 2415 2415 2415 0
486 20250418 105800 317903176 2415 2415 2415 2415 0
487 20250418 105700 317903176 2415 2410 2415 2410 51
488 20250418 105600 317780261 2410 2410 2410 2410 2283
489 20250418 105500 312278231 2410 2410 2410 2410 37
490 20250418 105400 312189061 2415 2420 2420 2415 518
491 20250418 105300 310938081 2420 2410 2420 2410 2840
492 20250418 105200 304065866 2415 2420 2420 2410 4009
493 20250418 105100 294380681 2420 2415 2420 2415 2675
494 20250418 105000 287911706 2415 2415 2415 2410 5
495 20250418 104900 287899636 2410 2415 2415 2410 24
496 20250418 104800 287841681 2410 2410 2410 2405 517
497 20250418 104700 286597191 2410 2410 2410 2410 3
498 20250418 104600 286589961 2410 2415 2415 2407 4476
499 20250418 104500 275803347 2415 2415 2415 2415 2299
500 20250418 104400 270251262 2420 2420 2430 2415 1079
501 20250418 104300 267636577 2420 2415 2420 2415 289
502 20250418 104200 266937652 2430 2425 2430 2425 2954
503 20250418 104100 259774197 2425 2405 2425 2400 10512
504 20250418 104000 234358202 2400 2395 2400 2395 3276
505 20250418 103900 226497192 2395 2395 2395 2395 0
506 20250418 103800 226497192 2395 2395 2395 2395 0
507 20250418 103700 226497192 2395 2395 2395 2395 0
508 20250418 103600 226497192 2395 2395 2395 2395 0
509 20250418 103500 226497192 2395 2395 2395 2395 0
510 20250418 103400 226497192 2395 2395 2395 2395 1100
511 20250418 103300 223862692 2385 2385 2385 2385 1
512 20250418 103200 223860307 2385 2385 2385 2385 21
513 20250418 103100 223810222 2385 2385 2385 2385 32
514 20250418 103000 223733902 2385 2385 2385 2385 213
515 20250418 102900 223225897 2390 2390 2390 2390 5
516 20250418 102800 223213947 2390 2390 2390 2390 83
517 20250418 102700 223015577 2390 2390 2390 2390 500
518 20250418 102600 221820577 2390 2390 2390 2390 350
519 20250418 102500 220984077 2385 2385 2385 2385 0
520 20250418 102400 220984077 2385 2385 2385 2385 0
521 20250418 102300 220984077 2385 2385 2385 2385 0
522 20250418 102200 220984077 2385 2385 2385 2385 1267
523 20250418 102100 217962282 2395 2390 2395 2385 577
524 20250418 102000 216581367 2390 2390 2390 2390 0
525 20250418 101900 216581367 2390 2390 2390 2390 5945
526 20250418 101800 202372817 2390 2390 2390 2390 0
527 20250418 101700 202372817 2390 2390 2390 2390 0
528 20250418 101600 202372817 2390 2390 2390 2390 0
529 20250418 101500 202372817 2390 2390 2390 2390 0
530 20250418 101400 202372817 2390 2400 2400 2390 1743
531 20250418 101300 198191087 2405 2405 2405 2405 0
532 20250418 101200 198191087 2405 2400 2405 2400 1953
533 20250418 101100 193499382 2400 2400 2400 2400 104
534 20250418 101000 193249782 2400 2400 2400 2400 0
535 20250418 100900 193249782 2400 2395 2400 2395 1137
536 20250418 100800 190526652 2395 2395 2395 2395 62
537 20250418 100700 190378162 2395 2395 2395 2395 1
538 20250418 100600 190375767 2395 2395 2395 2395 1247
539 20250418 100500 187389202 2395 2395 2395 2395 833
540 20250418 100400 185394167 2395 2387 2395 2387 14
541 20250418 100300 185360724 2395 2395 2395 2395 0
542 20250418 100200 185360724 2395 2395 2395 2395 0
543 20250418 100100 185360724 2395 2395 2395 2395 0
544 20250418 100000 185360724 2395 2395 2395 2395 0
545 20250418 095900 185360724 2395 2395 2395 2395 0
546 20250418 095800 185360724 2395 2395 2395 2395 0
547 20250418 095700 185360724 2395 2395 2395 2395 1
548 20250418 095600 185358329 2380 2380 2380 2380 13
549 20250418 095500 185327389 2380 2380 2380 2380 118
550 20250418 095400 185046549 2380 2380 2380 2380 100
551 20250418 095300 184808549 2390 2390 2390 2390 0
552 20250418 095200 184808549 2390 2390 2390 2390 201
553 20250418 095100 184328159 2390 2390 2390 2390 0
554 20250418 095000 184328159 2390 2390 2390 2390 837
555 20250418 094900 182327729 2385 2385 2387 2385 515
556 20250418 094800 181099424 2385 2385 2385 2385 1
557 20250418 094700 181097039 2385 2385 2385 2385 5
558 20250418 094600 181085114 2385 2385 2385 2385 46
559 20250418 094500 180975404 2380 2380 2380 2380 0
560 20250418 094400 180975404 2380 2380 2380 2380 0
561 20250418 094300 180975404 2380 2375 2380 2375 1324
562 20250418 094200 177828014 2380 2380 2380 2380 2700
563 20250418 094100 171402014 2380 2380 2380 2380 7
564 20250418 094000 171385354 2385 2385 2385 2385 1601
565 20250418 093900 167566969 2385 2390 2390 2385 1630
566 20250418 093800 163675594 2390 2390 2390 2390 0
567 20250418 093700 163675594 2390 2385 2390 2385 765
568 20250418 093600 161850994 2390 2385 2390 2385 187
569 20250418 093500 161404814 2395 2395 2395 2395 0
570 20250418 093400 161404814 2395 2395 2395 2395 19
571 20250418 093300 161359309 2395 2395 2395 2395 20
572 20250418 093200 161311409 2390 2392 2392 2390 4296
573 20250418 093100 151043953 2400 2405 2405 2400 18
574 20250418 093000 151000708 2405 2385 2405 2385 1022
575 20250418 092900 148548248 2385 2380 2385 2380 532
576 20250418 092800 147282063 2380 2380 2395 2380 103
577 20250418 092700 147036758 2380 2380 2380 2380 0
578 20250418 092600 147036758 2380 2380 2380 2380 679
579 20250418 092500 145420738 2380 2380 2380 2380 2914
580 20250418 092400 138485418 2385 2395 2395 2385 305
581 20250418 092300 137755913 2395 2395 2395 2395 41
582 20250418 092200 137657718 2400 2400 2400 2400 0
583 20250418 092100 137657718 2400 2395 2400 2395 1000
584 20250418 092000 135260968 2400 2385 2400 2380 1879
585 20250418 091900 130772773 2385 2385 2385 2385 0
586 20250418 091800 130772773 2385 2400 2400 2385 581
587 20250418 091700 129385588 2385 2405 2405 2385 202
588 20250418 091600 128901808 2390 2390 2390 2390 2827
589 20250418 091500 122145278 2395 2400 2410 2390 5323
590 20250418 091400 109388188 2405 2405 2405 2405 0
591 20250418 091300 109388188 2405 2405 2410 2405 2050
592 20250418 091200 104455938 2405 2405 2405 2400 175
593 20250418 091100 104035828 2415 2405 2415 2405 1460
594 20250418 091000 100510938 2410 2420 2420 2410 2967
595 20250418 090900 93356763 2420 2415 2425 2415 11962
596 20250418 090800 64405003 2415 2400 2425 2400 5910
597 20250418 090700 50115620 2400 2410 2410 2400 1204
598 20250418 090600 47224920 2410 2390 2410 2390 230
599 20250418 090500 46674730 2390 2405 2405 2390 600
600 20250418 090400 45233230 2405 2400 2405 2400 1746
601 20250418 090300 41042780 2400 2400 2400 2390 2282
602 20250418 090200 35566980 2400 2380 2400 2365 4068
603 20250418 090100 25838540 2405 2375 2405 2350 3812
604 20250418 090000 16796050 2390 2375 2390 2375 5869

8
036120/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
20250418,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,5,2,0.21,1152859467,479122,181.18,2375,2455,2350,3105,1675,2390,2406.27,1.63,0,-5213,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,850,30.71,2.86,12,1.35,78.00,838.00,3290,20240416,-27.20,1955,20241115,22.51,2575,-6.99,20250411,2040,17.40,20250328,3120,-23.24,20240419,1955,22.51,20241115,2.47,Y,036120,500,177 억,,580085,N,N,8058,N,00,N
20250418,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,15,2,0.63,1110920146,461639,174.57,2375,2455,2350,3105,1675,2390,2406.51,1.63,0,-4106,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,854,30.83,2.87,12,1.30,78.00,838.00,3290,20240416,-26.90,1955,20241115,23.02,2575,-6.60,20250411,2040,17.89,20250328,3120,-22.92,20240419,1955,23.02,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-5,5,-0.21,947275786,393418,148.77,2375,2455,2350,3105,1675,2390,2407.86,1.63,0,5856,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,847,30.58,2.85,12,1.11,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240419,1955,21.99,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-5,5,-0.21,658202016,272977,103.23,2375,2455,2350,3105,1675,2390,2411.29,1.63,0,14683,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,847,30.58,2.85,12,0.77,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240419,1955,21.99,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,30,2,1.26,563281756,233320,88.23,2375,2455,2350,3105,1675,2390,2414.32,1.63,0,2540,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,859,31.03,2.89,12,0.66,78.00,838.00,3290,20240416,-26.44,1955,20241115,23.79,2575,-6.02,20250411,2040,18.63,20250328,3120,-22.44,20240419,1955,23.79,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,30,2,1.26,318335521,132524,50.11,2375,2430,2350,3105,1675,2390,2402.20,1.63,0,5928,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,859,31.03,2.89,12,0.37,78.00,838.00,3290,20240416,-26.44,1955,20241115,23.79,2575,-6.02,20250411,2040,18.63,20250328,3120,-22.44,20240419,1955,23.79,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,100424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2387,-3,5,-0.13,185382207,77319,29.24,2375,2425,2350,3105,1675,2390,2397.74,1.63,0,-5817,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,847,30.60,2.85,12,0.22,78.00,838.00,3290,20240416,-27.45,1955,20241115,22.10,2575,-7.30,20250411,2040,17.01,20250328,3120,-23.49,20240419,1955,22.10,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250418,090426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,10,2,0.42,44969180,18830,7.12,2375,2405,2350,3105,1675,2390,2388.05,1.63,0,-1050,2430,2410,2380,2360,2330,2420,2370,178,715,500,1760,5,1,35500000,852,30.77,2.86,12,0.05,78.00,838.00,3290,20240416,-27.05,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3120,-23.08,20240419,1955,22.76,20241115,2.47,Y,036120,500,177 억,,580085,N,N,7516,N,00,N
20250417,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,623496008,262212,69.70,2370,2400,2350,3100,1670,2385,2377.82,1.68,0,-16659,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,848,30.64,2.85,12,0.74,78.00,838.00,3290,20240416,-27.36,1955,20241115,22.25,2575,-7.18,20250411,2040,17.16,20250328,3120,-23.40,20240419,1955,22.25,20241115,2.46,Y,036120,500,177 억,,596744,N,N,7516,N,00,N
20250417,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,5,2,0.21,592897623,249378,66.28,2370,2400,2350,3100,1670,2385,2377.51,1.68,0,-16268,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,848,30.64,2.85,12,0.70,78.00,838.00,3290,20240416,-27.36,1955,20241115,22.25,2575,-7.18,20250411,2040,17.16,20250328,3120,-23.40,20240419,1955,22.25,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,N,00,N
20250417,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-5,5,-0.21,551467003,231997,61.67,2370,2400,2350,3100,1670,2385,2377.04,1.68,0,-21625,2478,2431,2383,2336,2288,2455,2360,178,715,500,1760,5,1,35500000,845,30.51,2.84,12,0.65,78.00,838.00,3290,20240416,-27.66,1955,20241115,21.74,2575,-7.57,20250411,2040,16.67,20250328,3120,-23.72,20240419,1955,21.74,20241115,2.46,Y,036120,500,177 억,,596744,N,N,9410,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 160418 57 100.00 KOSDAQ IT 서비스 N N N N N 2395 5 2 0.21 1152859467 479122 181.18 2375 2455 2350 3105 1675 2390 2406.27 1.63 0 -5213 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 850 30.71 2.86 12 1.35 78.00 838.00 3290 20240416 -27.20 1955 20241115 22.51 2575 -6.99 20250411 2040 17.40 20250328 3120 -23.24 20240419 1955 22.51 20241115 2.47 Y 036120 500 177 억 580085 N N 8058 N 00 N
3 20250418 150423 57 100.00 KOSDAQ IT 서비스 N N N N N 2405 15 2 0.63 1110920146 461639 174.57 2375 2455 2350 3105 1675 2390 2406.51 1.63 0 -4106 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 854 30.83 2.87 12 1.30 78.00 838.00 3290 20240416 -26.90 1955 20241115 23.02 2575 -6.60 20250411 2040 17.89 20250328 3120 -22.92 20240419 1955 23.02 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
4 20250418 140425 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -5 5 -0.21 947275786 393418 148.77 2375 2455 2350 3105 1675 2390 2407.86 1.63 0 5856 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 847 30.58 2.85 12 1.11 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3120 -23.56 20240419 1955 21.99 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
5 20250418 130424 57 100.00 KOSDAQ IT 서비스 N N N N N 2385 -5 5 -0.21 658202016 272977 103.23 2375 2455 2350 3105 1675 2390 2411.29 1.63 0 14683 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 847 30.58 2.85 12 0.77 78.00 838.00 3290 20240416 -27.51 1955 20241115 21.99 2575 -7.38 20250411 2040 16.91 20250328 3120 -23.56 20240419 1955 21.99 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
6 20250418 120423 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 30 2 1.26 563281756 233320 88.23 2375 2455 2350 3105 1675 2390 2414.32 1.63 0 2540 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 859 31.03 2.89 12 0.66 78.00 838.00 3290 20240416 -26.44 1955 20241115 23.79 2575 -6.02 20250411 2040 18.63 20250328 3120 -22.44 20240419 1955 23.79 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
7 20250418 110425 57 100.00 KOSDAQ IT 서비스 N N N N N 2420 30 2 1.26 318335521 132524 50.11 2375 2430 2350 3105 1675 2390 2402.20 1.63 0 5928 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 859 31.03 2.89 12 0.37 78.00 838.00 3290 20240416 -26.44 1955 20241115 23.79 2575 -6.02 20250411 2040 18.63 20250328 3120 -22.44 20240419 1955 23.79 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
8 20250418 100424 57 100.00 KOSDAQ IT 서비스 N N N N N 2387 -3 5 -0.13 185382207 77319 29.24 2375 2425 2350 3105 1675 2390 2397.74 1.63 0 -5817 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 847 30.60 2.85 12 0.22 78.00 838.00 3290 20240416 -27.45 1955 20241115 22.10 2575 -7.30 20250411 2040 17.01 20250328 3120 -23.49 20240419 1955 22.10 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
9 20250418 090426 57 100.00 KOSDAQ IT 서비스 N N N N N 2400 10 2 0.42 44969180 18830 7.12 2375 2405 2350 3105 1675 2390 2388.05 1.63 0 -1050 2430 2410 2380 2360 2330 2420 2370 178 715 500 1760 5 1 35500000 852 30.77 2.86 12 0.05 78.00 838.00 3290 20240416 -27.05 1955 20241115 22.76 2575 -6.80 20250411 2040 17.65 20250328 3120 -23.08 20240419 1955 22.76 20241115 2.47 Y 036120 500 177 억 580085 N N 7516 N 00 N
10 20250417 160422 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 5 2 0.21 623496008 262212 69.70 2370 2400 2350 3100 1670 2385 2377.82 1.68 0 -16659 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 848 30.64 2.85 12 0.74 78.00 838.00 3290 20240416 -27.36 1955 20241115 22.25 2575 -7.18 20250411 2040 17.16 20250328 3120 -23.40 20240419 1955 22.25 20241115 2.46 Y 036120 500 177 억 596744 N N 7516 N 00 N
11 20250417 150424 57 100.00 KOSDAQ IT 서비스 N N N N N 2390 5 2 0.21 592897623 249378 66.28 2370 2400 2350 3100 1670 2385 2377.51 1.68 0 -16268 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 848 30.64 2.85 12 0.70 78.00 838.00 3290 20240416 -27.36 1955 20241115 22.25 2575 -7.18 20250411 2040 17.16 20250328 3120 -23.40 20240419 1955 22.25 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N
12 20250417 140426 57 100.00 KOSDAQ IT 서비스 N N N N N 2380 -5 5 -0.21 551467003 231997 61.67 2370 2400 2350 3100 1670 2385 2377.04 1.68 0 -21625 2478 2431 2383 2336 2288 2455 2360 178 715 500 1760 5 1 35500000 845 30.51 2.84 12 0.65 78.00 838.00 3290 20240416 -27.66 1955 20241115 21.74 2575 -7.57 20250411 2040 16.67 20250328 3120 -23.72 20240419 1955 21.74 20241115 2.46 Y 036120 500 177 억 596744 N N 9410 N 00 N

1
036120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,53249,35500000,126998865,84667500000,0.15
20250415,48396,35500000,114698520,84135000000,0.14
20250414,0,35500000,0,85200000000,0.00
20250411,0,35500000,0,83425000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 53249 35500000 126998865 84667500000 0.15
3 20250415 48396 35500000 114698520 84135000000 0.14
4 20250414 0 35500000 0 85200000000 0.00
5 20250411 0 35500000 0 83425000000 0.00