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
037950/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1093,1079,1093,1068,759847,823731814,00,0.00,N,2,5,
20250417,1088,1147,1147,1079,2245547,2476625075,00,0.00,N,5,-25,
20250416,1113,1104,1128,1099,2286658,2552630043,00,0.00,N,2,10,
20250415,1103,1076,1105,1076,1056991,1157831582,00,0.00,N,2,12,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1093 1079 1093 1068 759847 823731814 00 0.00 N 2 5
3 20250417 1088 1147 1147 1079 2245547 2476625075 00 0.00 N 5 -25
4 20250416 1113 1104 1128 1099 2286658 2552630043 00 0.00 N 2 10
5 20250415 1103 1076 1105 1076 1056991 1157831582 00 0.00 N 2 12

607
037950/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190500,814019702,1093,1093,1093,1093,21967
20250418,190400,814019702,1093,1093,1093,1093,0
20250418,190300,814019702,1093,1093,1093,1093,0
20250418,190200,814019702,1093,1093,1093,1093,0
20250418,190100,814019702,1093,1093,1093,1093,0
20250418,190000,814019702,1093,1093,1093,1093,0
20250418,185900,814019702,1093,1093,1093,1093,0
20250418,185800,814019702,1093,1093,1093,1093,0
20250418,185700,814019702,1093,1093,1093,1093,0
20250418,185600,814019702,1093,1093,1093,1093,0
20250418,185500,814019702,1093,1093,1093,1093,0
20250418,185400,814019702,1093,1093,1093,1093,0
20250418,185300,814019702,1093,1093,1093,1093,0
20250418,185200,814019702,1093,1093,1093,1093,0
20250418,185100,814019702,1093,1093,1093,1093,0
20250418,185000,814019702,1093,1093,1093,1093,0
20250418,184900,814019702,1093,1093,1093,1093,0
20250418,184800,814019702,1093,1093,1093,1093,0
20250418,184700,814019702,1093,1093,1093,1093,0
20250418,184600,814019702,1093,1093,1093,1093,0
20250418,184500,814019702,1093,1093,1093,1093,0
20250418,184400,814019702,1093,1093,1093,1093,0
20250418,184300,814019702,1093,1093,1093,1093,0
20250418,184200,814019702,1093,1093,1093,1093,0
20250418,184100,814019702,1093,1093,1093,1093,0
20250418,184000,814019702,1093,1093,1093,1093,0
20250418,183900,814019702,1093,1093,1093,1093,0
20250418,183800,814019702,1093,1093,1093,1093,0
20250418,183700,814019702,1093,1093,1093,1093,0
20250418,183600,814019702,1093,1093,1093,1093,0
20250418,183500,814019702,1093,1093,1093,1093,21967
20250418,183400,814019702,1093,1093,1093,1093,0
20250418,183300,814019702,1093,1093,1093,1093,0
20250418,183200,814019702,1093,1093,1093,1093,0
20250418,183100,814019702,1093,1093,1093,1093,0
20250418,183000,814019702,1093,1093,1093,1093,0
20250418,182900,814019702,1093,1093,1093,1093,0
20250418,182800,814019702,1093,1093,1093,1093,0
20250418,182700,814019702,1093,1093,1093,1093,0
20250418,182600,814019702,1093,1093,1093,1093,0
20250418,182500,814019702,1093,1093,1093,1093,0
20250418,182400,814019702,1093,1093,1093,1093,0
20250418,182300,814019702,1093,1093,1093,1093,0
20250418,182200,814019702,1093,1093,1093,1093,0
20250418,182100,814019702,1093,1093,1093,1093,0
20250418,182000,814019702,1093,1093,1093,1093,0
20250418,181900,814019702,1093,1093,1093,1093,0
20250418,181800,814019702,1093,1093,1093,1093,0
20250418,181700,814019702,1093,1093,1093,1093,0
20250418,181600,814019702,1093,1093,1093,1093,0
20250418,181500,814019702,1093,1093,1093,1093,0
20250418,181400,814019702,1093,1093,1093,1093,0
20250418,181300,814019702,1093,1093,1093,1093,0
20250418,181200,814019702,1093,1093,1093,1093,0
20250418,181100,814019702,1093,1093,1093,1093,0
20250418,181000,814019702,1093,1093,1093,1093,0
20250418,180900,814019702,1093,1093,1093,1093,0
20250418,180800,814019702,1093,1093,1093,1093,0
20250418,180700,814019702,1093,1093,1093,1093,0
20250418,180600,814019702,1093,1093,1093,1093,0
20250418,180500,814019702,1093,1093,1093,1093,21967
20250418,180400,814019702,1093,1093,1093,1093,0
20250418,180300,814019702,1093,1093,1093,1093,0
20250418,180200,814019702,1093,1093,1093,1093,0
20250418,180100,814019702,1093,1093,1093,1093,0
20250418,180000,814019702,1093,1093,1093,1093,0
20250418,175900,814019702,1093,1093,1093,1093,0
20250418,175800,814019702,1093,1093,1093,1093,0
20250418,175700,814019702,1093,1093,1093,1093,0
20250418,175600,814019702,1093,1093,1093,1093,0
20250418,175500,814019702,1093,1093,1093,1093,0
20250418,175400,814019702,1093,1093,1093,1093,0
20250418,175300,814019702,1093,1093,1093,1093,0
20250418,175200,814019702,1093,1093,1093,1093,0
20250418,175100,814019702,1093,1093,1093,1093,0
20250418,175000,814019702,1093,1093,1093,1093,0
20250418,174900,814019702,1093,1093,1093,1093,0
20250418,174800,814019702,1093,1093,1093,1093,0
20250418,174700,814019702,1093,1093,1093,1093,0
20250418,174600,814019702,1093,1093,1093,1093,0
20250418,174500,814019702,1093,1093,1093,1093,0
20250418,174400,814019702,1093,1093,1093,1093,0
20250418,174300,814019702,1093,1093,1093,1093,0
20250418,174200,814019702,1093,1093,1093,1093,0
20250418,174100,814019702,1093,1093,1093,1093,0
20250418,174000,814019702,1093,1093,1093,1093,0
20250418,173900,814019702,1093,1093,1093,1093,0
20250418,173800,814019702,1093,1093,1093,1093,0
20250418,173700,814019702,1093,1093,1093,1093,0
20250418,173600,814019702,1093,1093,1093,1093,0
20250418,173500,814019702,1093,1093,1093,1093,21967
20250418,173400,814019702,1093,1093,1093,1093,0
20250418,173300,814019702,1093,1093,1093,1093,0
20250418,173200,814019702,1093,1093,1093,1093,0
20250418,173100,814019702,1093,1093,1093,1093,0
20250418,173000,814019702,1093,1093,1093,1093,0
20250418,172900,814019702,1093,1093,1093,1093,0
20250418,172800,814019702,1093,1093,1093,1093,0
20250418,172700,814019702,1093,1093,1093,1093,0
20250418,172600,814019702,1093,1093,1093,1093,0
20250418,172500,814019702,1093,1093,1093,1093,0
20250418,172400,814019702,1093,1093,1093,1093,0
20250418,172300,814019702,1093,1093,1093,1093,0
20250418,172200,814019702,1093,1093,1093,1093,0
20250418,172100,814019702,1093,1093,1093,1093,0
20250418,172000,814019702,1093,1093,1093,1093,0
20250418,171900,814019702,1093,1093,1093,1093,0
20250418,171800,814019702,1093,1093,1093,1093,0
20250418,171700,814019702,1093,1093,1093,1093,0
20250418,171600,814019702,1093,1093,1093,1093,0
20250418,171500,814019702,1093,1093,1093,1093,0
20250418,171400,814019702,1093,1093,1093,1093,0
20250418,171300,814019702,1093,1093,1093,1093,0
20250418,171200,814019702,1093,1093,1093,1093,0
20250418,171100,814019702,1093,1093,1093,1093,0
20250418,171000,814019702,1093,1093,1093,1093,0
20250418,170900,814019702,1093,1093,1093,1093,0
20250418,170800,814019702,1093,1093,1093,1093,0
20250418,170700,814019702,1093,1093,1093,1093,0
20250418,170600,814019702,1093,1093,1093,1093,0
20250418,170500,814019702,1093,1093,1093,1093,21967
20250418,170400,814019702,1093,1093,1093,1093,0
20250418,170300,814019702,1093,1093,1093,1093,0
20250418,170200,814019702,1093,1093,1093,1093,0
20250418,170100,814019702,1093,1093,1093,1093,0
20250418,170000,814019702,1093,1093,1093,1093,0
20250418,165900,814019702,1093,1093,1093,1093,0
20250418,165800,814019702,1093,1093,1093,1093,0
20250418,165700,814019702,1093,1093,1093,1093,0
20250418,165600,814019702,1093,1093,1093,1093,0
20250418,165500,814019702,1093,1093,1093,1093,0
20250418,165400,814019702,1093,1093,1093,1093,0
20250418,165300,814019702,1093,1093,1093,1093,0
20250418,165200,814019702,1093,1093,1093,1093,0
20250418,165100,814019702,1093,1093,1093,1093,0
20250418,165000,814019702,1093,1093,1093,1093,0
20250418,164900,814019702,1093,1093,1093,1093,0
20250418,164800,814019702,1093,1093,1093,1093,0
20250418,164700,814019702,1093,1093,1093,1093,0
20250418,164600,814019702,1093,1093,1093,1093,0
20250418,164500,814019702,1093,1093,1093,1093,0
20250418,164400,814019702,1093,1093,1093,1093,0
20250418,164300,814019702,1093,1093,1093,1093,0
20250418,164200,814019702,1093,1093,1093,1093,0
20250418,164100,814019702,1093,1093,1093,1093,0
20250418,164000,814019702,1093,1093,1093,1093,0
20250418,163900,814019702,1093,1093,1093,1093,0
20250418,163800,814019702,1093,1093,1093,1093,0
20250418,163700,814019702,1093,1093,1093,1093,0
20250418,163600,814019702,1093,1093,1093,1093,0
20250418,163500,814019702,1093,1093,1093,1093,21967
20250418,163400,814019702,1093,1093,1093,1093,0
20250418,163300,814019702,1093,1093,1093,1093,0
20250418,163200,814019702,1093,1093,1093,1093,0
20250418,163100,814019702,1093,1093,1093,1093,0
20250418,163000,814019702,1093,1093,1093,1093,0
20250418,162900,814019702,1093,1093,1093,1093,0
20250418,162800,814019702,1093,1093,1093,1093,0
20250418,162700,814019702,1093,1093,1093,1093,0
20250418,162600,814019702,1093,1093,1093,1093,0
20250418,162500,814019702,1093,1093,1093,1093,0
20250418,162400,814019702,1093,1093,1093,1093,0
20250418,162300,814019702,1093,1093,1093,1093,0
20250418,162200,814019702,1093,1093,1093,1093,0
20250418,162100,814019702,1093,1093,1093,1093,0
20250418,162000,814019702,1093,1093,1093,1093,0
20250418,161900,814019702,1093,1093,1093,1093,0
20250418,161800,814019702,1093,1093,1093,1093,0
20250418,161700,814019702,1093,1093,1093,1093,0
20250418,161600,814019702,1093,1093,1093,1093,0
20250418,161500,814019702,1093,1093,1093,1093,0
20250418,161400,814019702,1093,1093,1093,1093,0
20250418,161300,814019702,1093,1093,1093,1093,0
20250418,161200,814019702,1093,1093,1093,1093,0
20250418,161100,814019702,1093,1093,1093,1093,0
20250418,161000,814019702,1093,1093,1093,1093,0
20250418,160900,814019702,1093,1093,1093,1093,0
20250418,160800,814019702,1093,1093,1093,1093,0
20250418,160700,814019702,1093,1093,1093,1093,0
20250418,160600,814019702,1093,1093,1093,1093,0
20250418,160500,814019702,1093,1093,1093,1093,21967
20250418,160400,814019702,1093,1093,1093,1093,0
20250418,160300,814019702,1093,1093,1093,1093,0
20250418,160200,814019702,1093,1093,1093,1093,0
20250418,160100,814019702,1093,1093,1093,1093,0
20250418,160000,814019702,1093,1093,1093,1093,0
20250418,155900,814019702,1093,1093,1093,1093,0
20250418,155800,814019702,1093,1093,1093,1093,0
20250418,155700,814019702,1093,1093,1093,1093,0
20250418,155600,814019702,1093,1093,1093,1093,0
20250418,155500,814019702,1093,1093,1093,1093,0
20250418,155400,814019702,1093,1093,1093,1093,0
20250418,155300,814019702,1093,1093,1093,1093,0
20250418,155200,814019702,1093,1093,1093,1093,0
20250418,155100,814019702,1093,1093,1093,1093,0
20250418,155000,814019702,1093,1093,1093,1093,0
20250418,154900,814019702,1093,1093,1093,1093,0
20250418,154800,814019702,1093,1093,1093,1093,0
20250418,154700,814019702,1093,1093,1093,1093,0
20250418,154600,814019702,1093,1093,1093,1093,0
20250418,154500,814019702,1093,1093,1093,1093,0
20250418,154400,814019702,1093,1093,1093,1093,0
20250418,154300,814019702,1093,1093,1093,1093,0
20250418,154200,814019702,1093,1093,1093,1093,0
20250418,154100,814019702,1093,1093,1093,1093,0
20250418,154000,814019702,1093,1093,1093,1093,0
20250418,153900,814019702,1093,1093,1093,1093,0
20250418,153800,814019702,1093,1093,1093,1093,0
20250418,153700,814019702,1093,1093,1093,1093,0
20250418,153600,814019702,1093,1093,1093,1093,0
20250418,153500,814019702,1093,1093,1093,1093,21967
20250418,153400,814019702,1093,1093,1093,1093,0
20250418,153300,814019702,1093,1093,1093,1093,0
20250418,153200,814019702,1093,1093,1093,1093,0
20250418,153100,814019702,1093,1093,1093,1093,0
20250418,153000,814019702,1093,1093,1093,1093,21967
20250418,152900,790009771,1093,1093,1093,1093,0
20250418,152800,790009771,1093,1093,1093,1093,0
20250418,152700,790009771,1093,1093,1093,1093,0
20250418,152600,790009771,1093,1093,1093,1093,0
20250418,152500,790009771,1093,1093,1093,1093,0
20250418,152400,790009771,1093,1093,1093,1093,0
20250418,152300,790009771,1093,1093,1093,1093,0
20250418,152200,790009771,1093,1093,1093,1093,0
20250418,152100,790009771,1093,1093,1093,1093,0
20250418,152000,790009771,1093,1093,1093,1093,0
20250418,151900,790009771,1093,1092,1093,1092,1563
20250418,151800,788302503,1092,1092,1092,1092,2823
20250418,151700,785219787,1092,1092,1092,1092,0
20250418,151600,785219787,1092,1092,1092,1092,50
20250418,151500,785165187,1092,1091,1092,1091,41
20250418,151400,785120455,1090,1091,1092,1090,5741
20250418,151300,778862023,1092,1090,1092,1090,1034
20250418,151200,777732959,1092,1091,1092,1091,3819
20250418,151100,773564193,1092,1090,1092,1090,10615
20250418,151000,761984596,1090,1090,1090,1090,2092
20250418,150900,759704316,1091,1091,1091,1090,1002
20250418,150800,758612134,1089,1090,1090,1089,3150
20250418,150700,755178684,1091,1089,1091,1089,1857
20250418,150600,753156067,1091,1091,1091,1091,1
20250418,150500,753154976,1089,1089,1089,1089,361
20250418,150400,752761847,1091,1089,1091,1089,272
20250418,150300,752465566,1090,1091,1091,1090,761
20250418,150200,751635368,1091,1090,1091,1089,1573
20250418,150100,749920015,1091,1090,1091,1090,101
20250418,150000,749809924,1090,1091,1092,1090,7701
20250418,145900,741401132,1092,1092,1092,1092,308
20250418,145800,741064796,1093,1091,1093,1091,4955
20250418,145700,735654242,1091,1091,1091,1091,24
20250418,145600,735628058,1091,1091,1092,1091,12711
20250418,145500,721760355,1091,1090,1091,1090,2247
20250418,145400,719311024,1090,1091,1091,1090,6404
20250418,145300,712325224,1092,1092,1092,1092,0
20250418,145200,712325224,1092,1091,1092,1090,8787
20250418,145100,702743289,1091,1089,1092,1089,16246
20250418,145000,685037017,1090,1089,1090,1089,1001
20250418,144900,683946927,1090,1089,1090,1088,2906
20250418,144800,680784830,1090,1090,1090,1089,1368
20250418,144700,679294708,1090,1088,1091,1088,6537
20250418,144600,672179162,1089,1091,1091,1089,6865
20250418,144500,664702294,1089,1091,1092,1089,7181
20250418,144400,656869822,1091,1091,1091,1091,51
20250418,144300,656814181,1090,1090,1090,1090,3479
20250418,144200,653022071,1090,1089,1090,1087,405
20250418,144100,652581124,1089,1088,1089,1088,2002
20250418,144000,650402946,1088,1088,1088,1088,3705
20250418,143900,646371906,1090,1090,1090,1090,1
20250418,143800,646370816,1089,1089,1089,1089,0
20250418,143700,646370816,1089,1089,1089,1089,1101
20250418,143600,645171827,1091,1091,1091,1091,0
20250418,143500,645171827,1091,1091,1091,1091,14
20250418,143400,645156553,1091,1088,1091,1088,77
20250418,143300,645072774,1091,1091,1091,1091,1
20250418,143200,645071683,1089,1091,1091,1089,4253
20250418,143100,640440164,1090,1090,1091,1089,8601
20250418,143000,631066499,1091,1090,1091,1089,202
20250418,142900,630846319,1091,1091,1091,1091,0
20250418,142800,630846319,1091,1091,1091,1091,0
20250418,142700,630846319,1091,1090,1091,1090,486
20250418,142600,630316577,1090,1089,1090,1089,4
20250418,142500,630312218,1089,1089,1090,1089,4782
20250418,142400,625102933,1090,1090,1090,1090,313
20250418,142300,624761763,1092,1092,1092,1092,1500
20250418,142200,623123763,1092,1092,1092,1092,0
20250418,142100,623123763,1092,1092,1092,1092,1
20250418,142000,623122671,1089,1090,1092,1089,8451
20250418,141900,613915068,1092,1092,1092,1092,0
20250418,141800,613915068,1092,1092,1092,1090,3061
20250418,141700,610574857,1091,1091,1091,1091,5
20250418,141600,610569402,1093,1093,1093,1093,100
20250418,141500,610460102,1093,1093,1093,1093,101
20250418,141400,610349709,1093,1093,1093,1093,477
20250418,141300,609828348,1093,1091,1093,1091,2
20250418,141200,609826164,1093,1093,1093,1093,0
20250418,141100,609826164,1093,1092,1093,1092,3573
20250418,141000,605924347,1091,1091,1091,1091,91
20250418,140900,605825066,1092,1092,1092,1092,45
20250418,140800,605775926,1092,1092,1092,1092,0
20250418,140700,605775926,1092,1092,1092,1092,1
20250418,140600,605774834,1090,1091,1091,1090,2753
20250418,140500,602773203,1092,1092,1092,1092,0
20250418,140400,602773203,1092,1093,1093,1092,6
20250418,140300,602766646,1091,1091,1091,1091,51
20250418,140200,602711005,1091,1092,1092,1091,5710
20250418,140100,596475694,1091,1091,1091,1091,0
20250418,140000,596475694,1091,1091,1091,1091,200
20250418,135900,596257494,1092,1091,1092,1091,1092
20250418,135800,595065621,1092,1092,1092,1092,1
20250418,135700,595064529,1091,1092,1092,1091,659
20250418,135600,594344955,1092,1092,1092,1092,5
20250418,135500,594339495,1092,1092,1092,1091,708
20250418,135400,593566966,1092,1092,1092,1092,0
20250418,135300,593566966,1092,1092,1092,1092,78
20250418,135200,593481790,1092,1091,1092,1090,1626
20250418,135100,591707832,1091,1091,1091,1091,0
20250418,135000,591707832,1091,1091,1091,1091,0
20250418,134900,591707832,1091,1091,1091,1091,0
20250418,134800,591707832,1091,1091,1091,1091,2823
20250418,134700,588627939,1091,1091,1091,1091,0
20250418,134600,588627939,1091,1090,1091,1090,5
20250418,134500,588622485,1091,1091,1091,1091,0
20250418,134400,588622485,1091,1091,1091,1091,335
20250418,134300,588257000,1091,1091,1091,1091,348
20250418,134200,587877332,1091,1088,1091,1088,3
20250418,134100,587874065,1092,1092,1092,1092,0
20250418,134000,587874065,1092,1092,1092,1092,0
20250418,133900,587874065,1092,1091,1092,1091,4267
20250418,133800,583218767,1090,1090,1090,1090,20
20250418,133700,583196967,1090,1090,1090,1090,5
20250418,133600,583191517,1090,1090,1090,1090,0
20250418,133500,583191517,1090,1090,1090,1090,2658
20250418,133400,580294297,1090,1090,1090,1090,2
20250418,133300,580292117,1090,1090,1090,1090,0
20250418,133200,580292117,1090,1090,1090,1090,100
20250418,133100,580183117,1090,1090,1090,1090,113
20250418,133000,580059947,1087,1087,1087,1087,0
20250418,132900,580059947,1087,1090,1090,1087,6005
20250418,132800,573516290,1090,1090,1090,1090,1684
20250418,132700,571680730,1090,1090,1090,1090,4500
20250418,132600,566775730,1087,1087,1087,1087,0
20250418,132500,566775730,1087,1087,1087,1087,0
20250418,132400,566775730,1087,1089,1089,1087,4023
20250418,132300,562398689,1090,1090,1090,1090,20
20250418,132200,562376889,1090,1090,1090,1090,0
20250418,132100,562376889,1090,1089,1090,1088,5667
20250418,132000,556207863,1089,1090,1090,1089,538
20250418,131900,555621855,1089,1089,1089,1089,20
20250418,131800,555600075,1090,1090,1090,1090,377
20250418,131700,555189145,1090,1090,1090,1090,30
20250418,131600,555156445,1090,1090,1090,1090,0
20250418,131500,555156445,1090,1092,1092,1090,1506
20250418,131400,553514901,1092,1092,1092,1092,6
20250418,131300,553508349,1092,1091,1092,1090,4648
20250418,131200,548437345,1090,1090,1090,1090,137
20250418,131100,548288015,1090,1090,1090,1090,4205
20250418,131000,543704565,1089,1089,1089,1089,2826
20250418,130900,540627051,1089,1088,1089,1088,874
20250418,130800,539676113,1089,1089,1089,1089,0
20250418,130700,539676113,1089,1089,1089,1089,0
20250418,130600,539676113,1089,1089,1089,1089,1
20250418,130500,539675024,1089,1089,1089,1089,32
20250418,130400,539640176,1089,1089,1089,1089,275
20250418,130300,539340701,1089,1089,1089,1089,0
20250418,130200,539340701,1089,1089,1089,1089,12
20250418,130100,539327633,1090,1090,1090,1090,20
20250418,130000,539305833,1090,1090,1090,1090,20
20250418,125900,539284033,1091,1091,1091,1091,50
20250418,125800,539229483,1091,1091,1091,1091,0
20250418,125700,539229483,1091,1091,1091,1091,101
20250418,125600,539119292,1090,1090,1090,1090,45
20250418,125500,539070242,1088,1087,1088,1087,502
20250418,125400,538524166,1088,1088,1088,1088,695
20250418,125300,537768006,1090,1090,1090,1090,0
20250418,125200,537768006,1090,1090,1090,1090,200
20250418,125100,537550006,1090,1090,1090,1090,1337
20250418,125000,536092676,1090,1090,1090,1090,0
20250418,124900,536092676,1090,1090,1090,1090,1
20250418,124800,536091586,1087,1088,1088,1087,3000
20250418,124700,532829586,1088,1090,1090,1088,1015
20250418,124600,531725236,1090,1091,1091,1090,1278
20250418,124500,530332206,1091,1089,1091,1089,14488
20250418,124400,514544067,1086,1088,1088,1086,5208
20250418,124300,508878563,1087,1087,1087,1087,1871
20250418,124200,506844786,1084,1084,1084,1084,0
20250418,124100,506844786,1084,1084,1084,1084,0
20250418,124000,506844786,1084,1084,1084,1084,900
20250418,123900,505869186,1087,1087,1087,1087,1
20250418,123800,505868099,1086,1086,1086,1086,0
20250418,123700,505868099,1086,1086,1086,1086,8006
20250418,123600,497173583,1086,1086,1086,1086,44
20250418,123500,497125799,1086,1085,1086,1085,85
20250418,123400,497033573,1085,1085,1085,1085,1
20250418,123300,497032488,1084,1084,1084,1084,1
20250418,123200,497031404,1084,1084,1084,1084,713
20250418,123100,496258512,1084,1084,1084,1084,1
20250418,123000,496257428,1083,1083,1083,1083,794
20250418,122900,495397526,1083,1084,1084,1083,8518
20250418,122800,486169600,1086,1086,1086,1084,1891
20250418,122700,484119752,1085,1085,1085,1085,6362
20250418,122600,477216982,1085,1086,1086,1085,5343
20250418,122500,471415255,1088,1088,1088,1088,1
20250418,122400,471414167,1087,1087,1087,1087,0
20250418,122300,471414167,1087,1087,1087,1087,0
20250418,122200,471414167,1087,1087,1087,1087,0
20250418,122100,471414167,1087,1087,1087,1087,500
20250418,122000,470870667,1088,1087,1088,1086,2510
20250418,121900,468144287,1088,1088,1088,1088,0
20250418,121800,468144287,1088,1088,1088,1088,1389
20250418,121700,466633055,1087,1086,1087,1086,310
20250418,121600,466296195,1086,1086,1086,1086,0
20250418,121500,466296195,1086,1086,1086,1086,21
20250418,121400,466273389,1085,1086,1086,1085,1100
20250418,121300,465079829,1087,1087,1087,1087,14
20250418,121200,465064611,1087,1087,1087,1087,16
20250418,121100,465047219,1086,1088,1088,1086,1761
20250418,121000,463131271,1087,1087,1087,1087,546
20250418,120900,462537769,1088,1088,1088,1088,20
20250418,120800,462516009,1088,1088,1088,1088,0
20250418,120700,462516009,1088,1088,1088,1088,0
20250418,120600,462516009,1088,1086,1088,1085,514
20250418,120500,461958312,1088,1087,1088,1087,3
20250418,120400,461955049,1088,1088,1088,1085,5110
20250418,120300,456410669,1086,1086,1086,1086,4579
20250418,120200,451437875,1089,1086,1089,1086,706
20250418,120100,450669341,1086,1086,1086,1086,0
20250418,120000,450669341,1086,1089,1089,1086,101
20250418,115900,450559355,1089,1089,1089,1089,18
20250418,115800,450539753,1089,1089,1089,1089,0
20250418,115700,450539753,1089,1089,1089,1089,524
20250418,115600,449969117,1089,1089,1089,1089,147
20250418,115500,449809034,1089,1085,1089,1085,1296
20250418,115400,448401162,1089,1089,1089,1089,150
20250418,115300,448237812,1089,1088,1089,1088,362
20250418,115200,447843660,1085,1087,1087,1085,3000
20250418,115100,444587541,1087,1089,1089,1087,1382
20250418,115000,443083224,1088,1088,1088,1088,218
20250418,114900,442846040,1088,1089,1089,1088,1336
20250418,114800,441392163,1090,1090,1090,1090,183
20250418,114700,441192693,1089,1089,1089,1089,2800
20250418,114600,438143493,1089,1090,1090,1089,1104
20250418,114500,436940936,1091,1087,1091,1087,9446
20250418,114400,426655960,1087,1087,1087,1087,3015
20250418,114300,423378655,1087,1087,1087,1087,100
20250418,114200,423269955,1087,1086,1087,1086,1010
20250418,114100,422173061,1086,1085,1086,1085,660
20250418,114000,421456811,1086,1086,1086,1086,300
20250418,113900,421131011,1086,1087,1087,1086,900
20250418,113800,420153311,1087,1087,1087,1084,23
20250418,113700,420128313,1087,1083,1088,1083,6484
20250418,113600,413094520,1085,1085,1085,1085,0
20250418,113500,413094520,1085,1083,1085,1083,122
20250418,113400,412962351,1084,1084,1084,1084,540
20250418,113300,412376991,1084,1084,1084,1084,42
20250418,113200,412331463,1084,1083,1084,1083,516
20250418,113100,411772419,1083,1083,1083,1083,0
20250418,113000,411772419,1083,1084,1084,1083,10146
20250418,112900,400774733,1086,1086,1086,1086,2
20250418,112800,400772561,1084,1087,1087,1084,2364
20250418,112700,398209373,1083,1084,1084,1083,1736
20250418,112600,396328379,1085,1085,1087,1085,21201
20250418,112500,373304790,1085,1083,1085,1083,628
20250418,112400,372623447,1082,1082,1082,1082,2787
20250418,112300,369607913,1082,1081,1082,1081,150
20250418,112200,369445667,1081,1081,1081,1081,72
20250418,112100,369367835,1080,1079,1080,1079,2920
20250418,112000,366214989,1079,1079,1079,1079,1017
20250418,111900,365117646,1079,1079,1079,1079,63
20250418,111800,365049669,1079,1079,1079,1079,0
20250418,111700,365049669,1079,1079,1079,1078,629
20250418,111600,364371068,1078,1078,1078,1078,228
20250418,111500,364125284,1079,1079,1079,1075,47
20250418,111400,364074575,1080,1078,1080,1078,1000
20250418,111300,362994953,1076,1076,1076,1074,28840
20250418,111200,331967591,1076,1076,1076,1076,0
20250418,111100,331967591,1076,1076,1076,1076,4
20250418,111000,331963287,1078,1078,1078,1077,5808
20250418,110900,325708001,1077,1077,1077,1077,9
20250418,110800,325698308,1078,1078,1078,1078,92
20250418,110700,325599132,1078,1078,1078,1078,0
20250418,110600,325599132,1078,1078,1078,1077,967
20250418,110500,324556769,1077,1080,1080,1077,585
20250418,110400,323925017,1080,1079,1080,1079,1166
20250418,110300,322666887,1080,1080,1080,1080,0
20250418,110200,322666887,1080,1080,1080,1080,70
20250418,110100,322591287,1080,1080,1080,1080,723
20250418,110000,321810447,1077,1077,1077,1077,0
20250418,105900,321810447,1077,1079,1081,1077,1187
20250418,105800,320529843,1079,1078,1079,1078,197
20250418,105700,320317284,1078,1077,1078,1076,503
20250418,105600,319776043,1079,1077,1079,1077,304
20250418,105500,319448619,1080,1080,1080,1080,50
20250418,105400,319394619,1081,1076,1081,1076,1607
20250418,105300,317662482,1080,1076,1080,1076,181
20250418,105200,317467304,1076,1077,1077,1076,477
20250418,105100,316953600,1076,1077,1077,1076,128
20250418,105000,316815863,1077,1077,1077,1077,2
20250418,104900,316813709,1077,1077,1077,1077,32
20250418,104800,316779245,1077,1079,1079,1077,354
20250418,104700,316397969,1078,1077,1078,1077,1007
20250418,104600,315313429,1078,1079,1079,1077,905
20250418,104500,314338166,1080,1080,1080,1080,0
20250418,104400,314338166,1080,1080,1080,1080,645
20250418,104300,313641566,1080,1080,1080,1080,6
20250418,104200,313635086,1080,1080,1080,1080,516
20250418,104100,313077806,1078,1080,1080,1078,393
20250418,104000,312653552,1080,1080,1080,1080,0
20250418,103900,312653552,1080,1080,1080,1080,5
20250418,103800,312648152,1080,1080,1080,1080,10
20250418,103700,312637352,1080,1080,1080,1077,150
20250418,103600,312475742,1080,1080,1080,1080,0
20250418,103500,312475742,1080,1080,1080,1080,0
20250418,103400,312475742,1080,1077,1080,1077,10001
20250418,103300,301683864,1078,1078,1078,1078,14
20250418,103200,301668772,1078,1078,1078,1078,0
20250418,103100,301668772,1078,1078,1078,1075,2280
20250418,103000,299214232,1078,1078,1078,1078,50
20250418,102900,299160332,1075,1075,1075,1074,1340
20250418,102800,297719983,1078,1078,1078,1078,74
20250418,102700,297640211,1078,1078,1078,1078,47
20250418,102600,297589545,1078,1078,1078,1078,0
20250418,102500,297589545,1078,1078,1078,1078,415
20250418,102400,297142175,1073,1073,1073,1073,0
20250418,102300,297142175,1073,1075,1075,1073,2548
20250418,102200,294405626,1075,1078,1078,1075,3985
20250418,102100,290120887,1075,1078,1078,1075,692
20250418,102000,289376975,1075,1075,1075,1075,0
20250418,101900,289376975,1075,1075,1075,1075,0
20250418,101800,289376975,1075,1075,1075,1075,200
20250418,101700,289161975,1080,1080,1080,1080,803
20250418,101600,288294735,1080,1080,1080,1080,0
20250418,101500,288294735,1080,1080,1080,1080,0
20250418,101400,288294735,1080,1080,1080,1080,0
20250418,101300,288294735,1080,1080,1080,1080,804
20250418,101200,287426415,1079,1077,1079,1074,3494
20250418,101100,283672896,1077,1074,1077,1074,2694
20250418,101000,280773783,1076,1077,1077,1076,68
20250418,100900,280700614,1076,1076,1076,1076,796
20250418,100800,279844118,1077,1076,1077,1072,1159
20250418,100700,278598124,1072,1075,1075,1072,5300
20250418,100600,272911641,1078,1078,1078,1078,722
20250418,100500,272133325,1075,1075,1075,1075,0
20250418,100400,272133325,1075,1079,1079,1075,1061
20250418,100300,270989906,1079,1076,1079,1076,414
20250418,100200,270543629,1075,1079,1079,1075,488
20250418,100100,270018755,1078,1079,1079,1078,610
20250418,100000,269360626,1078,1075,1078,1075,1089
20250418,095900,268187410,1077,1076,1077,1076,1050
20250418,095800,267057599,1076,1076,1076,1076,0
20250418,095700,267057599,1076,1076,1077,1073,5267
20250418,095600,261401218,1075,1073,1077,1073,6153
20250418,095500,254798898,1073,1076,1077,1073,3889
20250418,095400,250623801,1072,1077,1077,1072,193
20250418,095300,250416804,1073,1075,1078,1072,4096
20250418,095200,246012526,1076,1071,1076,1071,2473
20250418,095100,243361583,1071,1076,1076,1071,1144
20250418,095000,242134805,1076,1069,1076,1069,6040
20250418,094900,235664809,1069,1077,1077,1068,27389
20250418,094800,206330924,1075,1074,1077,1074,105
20250418,094700,206217961,1074,1077,1079,1074,22383
20250418,094600,182113539,1077,1076,1077,1075,5069
20250418,094500,176661431,1077,1078,1078,1075,15613
20250418,094400,159870658,1078,1078,1078,1077,1455
20250418,094300,158302820,1078,1079,1079,1078,4471
20250418,094200,153481813,1079,1079,1079,1079,100
20250418,094100,153373913,1079,1082,1083,1079,7644
20250418,094000,145122388,1082,1083,1083,1082,136
20250418,093900,144975203,1083,1082,1083,1082,1349
20250418,093800,143515555,1082,1082,1082,1082,20
20250418,093700,143493915,1082,1081,1082,1081,122
20250418,093600,143361949,1081,1080,1081,1080,123
20250418,093500,143229036,1082,1082,1082,1082,1
20250418,093400,143227954,1082,1083,1083,1082,712
20250418,093300,142457540,1082,1082,1082,1079,14373
20250418,093200,126929529,1083,1084,1084,1083,3682
20250418,093100,122941693,1083,1083,1084,1083,1429
20250418,093000,121393975,1083,1083,1083,1083,115
20250418,092900,121269430,1083,1084,1084,1083,3671
20250418,092800,117291547,1084,1084,1084,1084,146
20250418,092700,117133283,1084,1084,1084,1084,0
20250418,092600,117133283,1084,1085,1085,1084,116
20250418,092500,117007443,1084,1084,1085,1084,365
20250418,092400,116611782,1084,1083,1084,1083,1084
20250418,092300,115437726,1083,1083,1083,1083,3583
20250418,092200,111557337,1085,1084,1085,1084,286
20250418,092100,111247300,1084,1085,1085,1084,1598
20250418,092000,109515038,1085,1086,1086,1085,2441
20250418,091900,106866451,1086,1086,1086,1086,694
20250418,091800,106112767,1086,1088,1088,1086,77
20250418,091700,106029091,1088,1088,1088,1088,38
20250418,091600,105987747,1085,1086,1086,1084,5359
20250418,091500,100170756,1084,1088,1088,1084,3384
20250418,091400,96494974,1088,1088,1088,1088,490
20250418,091300,95961854,1088,1088,1088,1087,2882
20250418,091200,92826468,1088,1089,1092,1088,3267
20250418,091100,89270282,1088,1088,1091,1088,4946
20250418,091000,83888716,1088,1087,1089,1087,8482
20250418,090900,74661228,1088,1082,1088,1082,5053
20250418,090800,69192083,1082,1082,1082,1082,1
20250418,090700,69191001,1080,1087,1087,1080,8155
20250418,090600,60360169,1087,1084,1087,1084,12898
20250418,090500,46350620,1083,1079,1083,1079,6669
20250418,090400,39137534,1082,1078,1082,1077,7640
20250418,090300,30908147,1078,1084,1084,1078,1415
20250418,090200,29382016,1084,1077,1084,1077,9004
20250418,090100,19683638,1077,1079,1079,1075,11553
20250418,090000,7236063,1079,1079,1080,1079,6685
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190500 814019702 1093 1093 1093 1093 21967
3 20250418 190400 814019702 1093 1093 1093 1093 0
4 20250418 190300 814019702 1093 1093 1093 1093 0
5 20250418 190200 814019702 1093 1093 1093 1093 0
6 20250418 190100 814019702 1093 1093 1093 1093 0
7 20250418 190000 814019702 1093 1093 1093 1093 0
8 20250418 185900 814019702 1093 1093 1093 1093 0
9 20250418 185800 814019702 1093 1093 1093 1093 0
10 20250418 185700 814019702 1093 1093 1093 1093 0
11 20250418 185600 814019702 1093 1093 1093 1093 0
12 20250418 185500 814019702 1093 1093 1093 1093 0
13 20250418 185400 814019702 1093 1093 1093 1093 0
14 20250418 185300 814019702 1093 1093 1093 1093 0
15 20250418 185200 814019702 1093 1093 1093 1093 0
16 20250418 185100 814019702 1093 1093 1093 1093 0
17 20250418 185000 814019702 1093 1093 1093 1093 0
18 20250418 184900 814019702 1093 1093 1093 1093 0
19 20250418 184800 814019702 1093 1093 1093 1093 0
20 20250418 184700 814019702 1093 1093 1093 1093 0
21 20250418 184600 814019702 1093 1093 1093 1093 0
22 20250418 184500 814019702 1093 1093 1093 1093 0
23 20250418 184400 814019702 1093 1093 1093 1093 0
24 20250418 184300 814019702 1093 1093 1093 1093 0
25 20250418 184200 814019702 1093 1093 1093 1093 0
26 20250418 184100 814019702 1093 1093 1093 1093 0
27 20250418 184000 814019702 1093 1093 1093 1093 0
28 20250418 183900 814019702 1093 1093 1093 1093 0
29 20250418 183800 814019702 1093 1093 1093 1093 0
30 20250418 183700 814019702 1093 1093 1093 1093 0
31 20250418 183600 814019702 1093 1093 1093 1093 0
32 20250418 183500 814019702 1093 1093 1093 1093 21967
33 20250418 183400 814019702 1093 1093 1093 1093 0
34 20250418 183300 814019702 1093 1093 1093 1093 0
35 20250418 183200 814019702 1093 1093 1093 1093 0
36 20250418 183100 814019702 1093 1093 1093 1093 0
37 20250418 183000 814019702 1093 1093 1093 1093 0
38 20250418 182900 814019702 1093 1093 1093 1093 0
39 20250418 182800 814019702 1093 1093 1093 1093 0
40 20250418 182700 814019702 1093 1093 1093 1093 0
41 20250418 182600 814019702 1093 1093 1093 1093 0
42 20250418 182500 814019702 1093 1093 1093 1093 0
43 20250418 182400 814019702 1093 1093 1093 1093 0
44 20250418 182300 814019702 1093 1093 1093 1093 0
45 20250418 182200 814019702 1093 1093 1093 1093 0
46 20250418 182100 814019702 1093 1093 1093 1093 0
47 20250418 182000 814019702 1093 1093 1093 1093 0
48 20250418 181900 814019702 1093 1093 1093 1093 0
49 20250418 181800 814019702 1093 1093 1093 1093 0
50 20250418 181700 814019702 1093 1093 1093 1093 0
51 20250418 181600 814019702 1093 1093 1093 1093 0
52 20250418 181500 814019702 1093 1093 1093 1093 0
53 20250418 181400 814019702 1093 1093 1093 1093 0
54 20250418 181300 814019702 1093 1093 1093 1093 0
55 20250418 181200 814019702 1093 1093 1093 1093 0
56 20250418 181100 814019702 1093 1093 1093 1093 0
57 20250418 181000 814019702 1093 1093 1093 1093 0
58 20250418 180900 814019702 1093 1093 1093 1093 0
59 20250418 180800 814019702 1093 1093 1093 1093 0
60 20250418 180700 814019702 1093 1093 1093 1093 0
61 20250418 180600 814019702 1093 1093 1093 1093 0
62 20250418 180500 814019702 1093 1093 1093 1093 21967
63 20250418 180400 814019702 1093 1093 1093 1093 0
64 20250418 180300 814019702 1093 1093 1093 1093 0
65 20250418 180200 814019702 1093 1093 1093 1093 0
66 20250418 180100 814019702 1093 1093 1093 1093 0
67 20250418 180000 814019702 1093 1093 1093 1093 0
68 20250418 175900 814019702 1093 1093 1093 1093 0
69 20250418 175800 814019702 1093 1093 1093 1093 0
70 20250418 175700 814019702 1093 1093 1093 1093 0
71 20250418 175600 814019702 1093 1093 1093 1093 0
72 20250418 175500 814019702 1093 1093 1093 1093 0
73 20250418 175400 814019702 1093 1093 1093 1093 0
74 20250418 175300 814019702 1093 1093 1093 1093 0
75 20250418 175200 814019702 1093 1093 1093 1093 0
76 20250418 175100 814019702 1093 1093 1093 1093 0
77 20250418 175000 814019702 1093 1093 1093 1093 0
78 20250418 174900 814019702 1093 1093 1093 1093 0
79 20250418 174800 814019702 1093 1093 1093 1093 0
80 20250418 174700 814019702 1093 1093 1093 1093 0
81 20250418 174600 814019702 1093 1093 1093 1093 0
82 20250418 174500 814019702 1093 1093 1093 1093 0
83 20250418 174400 814019702 1093 1093 1093 1093 0
84 20250418 174300 814019702 1093 1093 1093 1093 0
85 20250418 174200 814019702 1093 1093 1093 1093 0
86 20250418 174100 814019702 1093 1093 1093 1093 0
87 20250418 174000 814019702 1093 1093 1093 1093 0
88 20250418 173900 814019702 1093 1093 1093 1093 0
89 20250418 173800 814019702 1093 1093 1093 1093 0
90 20250418 173700 814019702 1093 1093 1093 1093 0
91 20250418 173600 814019702 1093 1093 1093 1093 0
92 20250418 173500 814019702 1093 1093 1093 1093 21967
93 20250418 173400 814019702 1093 1093 1093 1093 0
94 20250418 173300 814019702 1093 1093 1093 1093 0
95 20250418 173200 814019702 1093 1093 1093 1093 0
96 20250418 173100 814019702 1093 1093 1093 1093 0
97 20250418 173000 814019702 1093 1093 1093 1093 0
98 20250418 172900 814019702 1093 1093 1093 1093 0
99 20250418 172800 814019702 1093 1093 1093 1093 0
100 20250418 172700 814019702 1093 1093 1093 1093 0
101 20250418 172600 814019702 1093 1093 1093 1093 0
102 20250418 172500 814019702 1093 1093 1093 1093 0
103 20250418 172400 814019702 1093 1093 1093 1093 0
104 20250418 172300 814019702 1093 1093 1093 1093 0
105 20250418 172200 814019702 1093 1093 1093 1093 0
106 20250418 172100 814019702 1093 1093 1093 1093 0
107 20250418 172000 814019702 1093 1093 1093 1093 0
108 20250418 171900 814019702 1093 1093 1093 1093 0
109 20250418 171800 814019702 1093 1093 1093 1093 0
110 20250418 171700 814019702 1093 1093 1093 1093 0
111 20250418 171600 814019702 1093 1093 1093 1093 0
112 20250418 171500 814019702 1093 1093 1093 1093 0
113 20250418 171400 814019702 1093 1093 1093 1093 0
114 20250418 171300 814019702 1093 1093 1093 1093 0
115 20250418 171200 814019702 1093 1093 1093 1093 0
116 20250418 171100 814019702 1093 1093 1093 1093 0
117 20250418 171000 814019702 1093 1093 1093 1093 0
118 20250418 170900 814019702 1093 1093 1093 1093 0
119 20250418 170800 814019702 1093 1093 1093 1093 0
120 20250418 170700 814019702 1093 1093 1093 1093 0
121 20250418 170600 814019702 1093 1093 1093 1093 0
122 20250418 170500 814019702 1093 1093 1093 1093 21967
123 20250418 170400 814019702 1093 1093 1093 1093 0
124 20250418 170300 814019702 1093 1093 1093 1093 0
125 20250418 170200 814019702 1093 1093 1093 1093 0
126 20250418 170100 814019702 1093 1093 1093 1093 0
127 20250418 170000 814019702 1093 1093 1093 1093 0
128 20250418 165900 814019702 1093 1093 1093 1093 0
129 20250418 165800 814019702 1093 1093 1093 1093 0
130 20250418 165700 814019702 1093 1093 1093 1093 0
131 20250418 165600 814019702 1093 1093 1093 1093 0
132 20250418 165500 814019702 1093 1093 1093 1093 0
133 20250418 165400 814019702 1093 1093 1093 1093 0
134 20250418 165300 814019702 1093 1093 1093 1093 0
135 20250418 165200 814019702 1093 1093 1093 1093 0
136 20250418 165100 814019702 1093 1093 1093 1093 0
137 20250418 165000 814019702 1093 1093 1093 1093 0
138 20250418 164900 814019702 1093 1093 1093 1093 0
139 20250418 164800 814019702 1093 1093 1093 1093 0
140 20250418 164700 814019702 1093 1093 1093 1093 0
141 20250418 164600 814019702 1093 1093 1093 1093 0
142 20250418 164500 814019702 1093 1093 1093 1093 0
143 20250418 164400 814019702 1093 1093 1093 1093 0
144 20250418 164300 814019702 1093 1093 1093 1093 0
145 20250418 164200 814019702 1093 1093 1093 1093 0
146 20250418 164100 814019702 1093 1093 1093 1093 0
147 20250418 164000 814019702 1093 1093 1093 1093 0
148 20250418 163900 814019702 1093 1093 1093 1093 0
149 20250418 163800 814019702 1093 1093 1093 1093 0
150 20250418 163700 814019702 1093 1093 1093 1093 0
151 20250418 163600 814019702 1093 1093 1093 1093 0
152 20250418 163500 814019702 1093 1093 1093 1093 21967
153 20250418 163400 814019702 1093 1093 1093 1093 0
154 20250418 163300 814019702 1093 1093 1093 1093 0
155 20250418 163200 814019702 1093 1093 1093 1093 0
156 20250418 163100 814019702 1093 1093 1093 1093 0
157 20250418 163000 814019702 1093 1093 1093 1093 0
158 20250418 162900 814019702 1093 1093 1093 1093 0
159 20250418 162800 814019702 1093 1093 1093 1093 0
160 20250418 162700 814019702 1093 1093 1093 1093 0
161 20250418 162600 814019702 1093 1093 1093 1093 0
162 20250418 162500 814019702 1093 1093 1093 1093 0
163 20250418 162400 814019702 1093 1093 1093 1093 0
164 20250418 162300 814019702 1093 1093 1093 1093 0
165 20250418 162200 814019702 1093 1093 1093 1093 0
166 20250418 162100 814019702 1093 1093 1093 1093 0
167 20250418 162000 814019702 1093 1093 1093 1093 0
168 20250418 161900 814019702 1093 1093 1093 1093 0
169 20250418 161800 814019702 1093 1093 1093 1093 0
170 20250418 161700 814019702 1093 1093 1093 1093 0
171 20250418 161600 814019702 1093 1093 1093 1093 0
172 20250418 161500 814019702 1093 1093 1093 1093 0
173 20250418 161400 814019702 1093 1093 1093 1093 0
174 20250418 161300 814019702 1093 1093 1093 1093 0
175 20250418 161200 814019702 1093 1093 1093 1093 0
176 20250418 161100 814019702 1093 1093 1093 1093 0
177 20250418 161000 814019702 1093 1093 1093 1093 0
178 20250418 160900 814019702 1093 1093 1093 1093 0
179 20250418 160800 814019702 1093 1093 1093 1093 0
180 20250418 160700 814019702 1093 1093 1093 1093 0
181 20250418 160600 814019702 1093 1093 1093 1093 0
182 20250418 160500 814019702 1093 1093 1093 1093 21967
183 20250418 160400 814019702 1093 1093 1093 1093 0
184 20250418 160300 814019702 1093 1093 1093 1093 0
185 20250418 160200 814019702 1093 1093 1093 1093 0
186 20250418 160100 814019702 1093 1093 1093 1093 0
187 20250418 160000 814019702 1093 1093 1093 1093 0
188 20250418 155900 814019702 1093 1093 1093 1093 0
189 20250418 155800 814019702 1093 1093 1093 1093 0
190 20250418 155700 814019702 1093 1093 1093 1093 0
191 20250418 155600 814019702 1093 1093 1093 1093 0
192 20250418 155500 814019702 1093 1093 1093 1093 0
193 20250418 155400 814019702 1093 1093 1093 1093 0
194 20250418 155300 814019702 1093 1093 1093 1093 0
195 20250418 155200 814019702 1093 1093 1093 1093 0
196 20250418 155100 814019702 1093 1093 1093 1093 0
197 20250418 155000 814019702 1093 1093 1093 1093 0
198 20250418 154900 814019702 1093 1093 1093 1093 0
199 20250418 154800 814019702 1093 1093 1093 1093 0
200 20250418 154700 814019702 1093 1093 1093 1093 0
201 20250418 154600 814019702 1093 1093 1093 1093 0
202 20250418 154500 814019702 1093 1093 1093 1093 0
203 20250418 154400 814019702 1093 1093 1093 1093 0
204 20250418 154300 814019702 1093 1093 1093 1093 0
205 20250418 154200 814019702 1093 1093 1093 1093 0
206 20250418 154100 814019702 1093 1093 1093 1093 0
207 20250418 154000 814019702 1093 1093 1093 1093 0
208 20250418 153900 814019702 1093 1093 1093 1093 0
209 20250418 153800 814019702 1093 1093 1093 1093 0
210 20250418 153700 814019702 1093 1093 1093 1093 0
211 20250418 153600 814019702 1093 1093 1093 1093 0
212 20250418 153500 814019702 1093 1093 1093 1093 21967
213 20250418 153400 814019702 1093 1093 1093 1093 0
214 20250418 153300 814019702 1093 1093 1093 1093 0
215 20250418 153200 814019702 1093 1093 1093 1093 0
216 20250418 153100 814019702 1093 1093 1093 1093 0
217 20250418 153000 814019702 1093 1093 1093 1093 21967
218 20250418 152900 790009771 1093 1093 1093 1093 0
219 20250418 152800 790009771 1093 1093 1093 1093 0
220 20250418 152700 790009771 1093 1093 1093 1093 0
221 20250418 152600 790009771 1093 1093 1093 1093 0
222 20250418 152500 790009771 1093 1093 1093 1093 0
223 20250418 152400 790009771 1093 1093 1093 1093 0
224 20250418 152300 790009771 1093 1093 1093 1093 0
225 20250418 152200 790009771 1093 1093 1093 1093 0
226 20250418 152100 790009771 1093 1093 1093 1093 0
227 20250418 152000 790009771 1093 1093 1093 1093 0
228 20250418 151900 790009771 1093 1092 1093 1092 1563
229 20250418 151800 788302503 1092 1092 1092 1092 2823
230 20250418 151700 785219787 1092 1092 1092 1092 0
231 20250418 151600 785219787 1092 1092 1092 1092 50
232 20250418 151500 785165187 1092 1091 1092 1091 41
233 20250418 151400 785120455 1090 1091 1092 1090 5741
234 20250418 151300 778862023 1092 1090 1092 1090 1034
235 20250418 151200 777732959 1092 1091 1092 1091 3819
236 20250418 151100 773564193 1092 1090 1092 1090 10615
237 20250418 151000 761984596 1090 1090 1090 1090 2092
238 20250418 150900 759704316 1091 1091 1091 1090 1002
239 20250418 150800 758612134 1089 1090 1090 1089 3150
240 20250418 150700 755178684 1091 1089 1091 1089 1857
241 20250418 150600 753156067 1091 1091 1091 1091 1
242 20250418 150500 753154976 1089 1089 1089 1089 361
243 20250418 150400 752761847 1091 1089 1091 1089 272
244 20250418 150300 752465566 1090 1091 1091 1090 761
245 20250418 150200 751635368 1091 1090 1091 1089 1573
246 20250418 150100 749920015 1091 1090 1091 1090 101
247 20250418 150000 749809924 1090 1091 1092 1090 7701
248 20250418 145900 741401132 1092 1092 1092 1092 308
249 20250418 145800 741064796 1093 1091 1093 1091 4955
250 20250418 145700 735654242 1091 1091 1091 1091 24
251 20250418 145600 735628058 1091 1091 1092 1091 12711
252 20250418 145500 721760355 1091 1090 1091 1090 2247
253 20250418 145400 719311024 1090 1091 1091 1090 6404
254 20250418 145300 712325224 1092 1092 1092 1092 0
255 20250418 145200 712325224 1092 1091 1092 1090 8787
256 20250418 145100 702743289 1091 1089 1092 1089 16246
257 20250418 145000 685037017 1090 1089 1090 1089 1001
258 20250418 144900 683946927 1090 1089 1090 1088 2906
259 20250418 144800 680784830 1090 1090 1090 1089 1368
260 20250418 144700 679294708 1090 1088 1091 1088 6537
261 20250418 144600 672179162 1089 1091 1091 1089 6865
262 20250418 144500 664702294 1089 1091 1092 1089 7181
263 20250418 144400 656869822 1091 1091 1091 1091 51
264 20250418 144300 656814181 1090 1090 1090 1090 3479
265 20250418 144200 653022071 1090 1089 1090 1087 405
266 20250418 144100 652581124 1089 1088 1089 1088 2002
267 20250418 144000 650402946 1088 1088 1088 1088 3705
268 20250418 143900 646371906 1090 1090 1090 1090 1
269 20250418 143800 646370816 1089 1089 1089 1089 0
270 20250418 143700 646370816 1089 1089 1089 1089 1101
271 20250418 143600 645171827 1091 1091 1091 1091 0
272 20250418 143500 645171827 1091 1091 1091 1091 14
273 20250418 143400 645156553 1091 1088 1091 1088 77
274 20250418 143300 645072774 1091 1091 1091 1091 1
275 20250418 143200 645071683 1089 1091 1091 1089 4253
276 20250418 143100 640440164 1090 1090 1091 1089 8601
277 20250418 143000 631066499 1091 1090 1091 1089 202
278 20250418 142900 630846319 1091 1091 1091 1091 0
279 20250418 142800 630846319 1091 1091 1091 1091 0
280 20250418 142700 630846319 1091 1090 1091 1090 486
281 20250418 142600 630316577 1090 1089 1090 1089 4
282 20250418 142500 630312218 1089 1089 1090 1089 4782
283 20250418 142400 625102933 1090 1090 1090 1090 313
284 20250418 142300 624761763 1092 1092 1092 1092 1500
285 20250418 142200 623123763 1092 1092 1092 1092 0
286 20250418 142100 623123763 1092 1092 1092 1092 1
287 20250418 142000 623122671 1089 1090 1092 1089 8451
288 20250418 141900 613915068 1092 1092 1092 1092 0
289 20250418 141800 613915068 1092 1092 1092 1090 3061
290 20250418 141700 610574857 1091 1091 1091 1091 5
291 20250418 141600 610569402 1093 1093 1093 1093 100
292 20250418 141500 610460102 1093 1093 1093 1093 101
293 20250418 141400 610349709 1093 1093 1093 1093 477
294 20250418 141300 609828348 1093 1091 1093 1091 2
295 20250418 141200 609826164 1093 1093 1093 1093 0
296 20250418 141100 609826164 1093 1092 1093 1092 3573
297 20250418 141000 605924347 1091 1091 1091 1091 91
298 20250418 140900 605825066 1092 1092 1092 1092 45
299 20250418 140800 605775926 1092 1092 1092 1092 0
300 20250418 140700 605775926 1092 1092 1092 1092 1
301 20250418 140600 605774834 1090 1091 1091 1090 2753
302 20250418 140500 602773203 1092 1092 1092 1092 0
303 20250418 140400 602773203 1092 1093 1093 1092 6
304 20250418 140300 602766646 1091 1091 1091 1091 51
305 20250418 140200 602711005 1091 1092 1092 1091 5710
306 20250418 140100 596475694 1091 1091 1091 1091 0
307 20250418 140000 596475694 1091 1091 1091 1091 200
308 20250418 135900 596257494 1092 1091 1092 1091 1092
309 20250418 135800 595065621 1092 1092 1092 1092 1
310 20250418 135700 595064529 1091 1092 1092 1091 659
311 20250418 135600 594344955 1092 1092 1092 1092 5
312 20250418 135500 594339495 1092 1092 1092 1091 708
313 20250418 135400 593566966 1092 1092 1092 1092 0
314 20250418 135300 593566966 1092 1092 1092 1092 78
315 20250418 135200 593481790 1092 1091 1092 1090 1626
316 20250418 135100 591707832 1091 1091 1091 1091 0
317 20250418 135000 591707832 1091 1091 1091 1091 0
318 20250418 134900 591707832 1091 1091 1091 1091 0
319 20250418 134800 591707832 1091 1091 1091 1091 2823
320 20250418 134700 588627939 1091 1091 1091 1091 0
321 20250418 134600 588627939 1091 1090 1091 1090 5
322 20250418 134500 588622485 1091 1091 1091 1091 0
323 20250418 134400 588622485 1091 1091 1091 1091 335
324 20250418 134300 588257000 1091 1091 1091 1091 348
325 20250418 134200 587877332 1091 1088 1091 1088 3
326 20250418 134100 587874065 1092 1092 1092 1092 0
327 20250418 134000 587874065 1092 1092 1092 1092 0
328 20250418 133900 587874065 1092 1091 1092 1091 4267
329 20250418 133800 583218767 1090 1090 1090 1090 20
330 20250418 133700 583196967 1090 1090 1090 1090 5
331 20250418 133600 583191517 1090 1090 1090 1090 0
332 20250418 133500 583191517 1090 1090 1090 1090 2658
333 20250418 133400 580294297 1090 1090 1090 1090 2
334 20250418 133300 580292117 1090 1090 1090 1090 0
335 20250418 133200 580292117 1090 1090 1090 1090 100
336 20250418 133100 580183117 1090 1090 1090 1090 113
337 20250418 133000 580059947 1087 1087 1087 1087 0
338 20250418 132900 580059947 1087 1090 1090 1087 6005
339 20250418 132800 573516290 1090 1090 1090 1090 1684
340 20250418 132700 571680730 1090 1090 1090 1090 4500
341 20250418 132600 566775730 1087 1087 1087 1087 0
342 20250418 132500 566775730 1087 1087 1087 1087 0
343 20250418 132400 566775730 1087 1089 1089 1087 4023
344 20250418 132300 562398689 1090 1090 1090 1090 20
345 20250418 132200 562376889 1090 1090 1090 1090 0
346 20250418 132100 562376889 1090 1089 1090 1088 5667
347 20250418 132000 556207863 1089 1090 1090 1089 538
348 20250418 131900 555621855 1089 1089 1089 1089 20
349 20250418 131800 555600075 1090 1090 1090 1090 377
350 20250418 131700 555189145 1090 1090 1090 1090 30
351 20250418 131600 555156445 1090 1090 1090 1090 0
352 20250418 131500 555156445 1090 1092 1092 1090 1506
353 20250418 131400 553514901 1092 1092 1092 1092 6
354 20250418 131300 553508349 1092 1091 1092 1090 4648
355 20250418 131200 548437345 1090 1090 1090 1090 137
356 20250418 131100 548288015 1090 1090 1090 1090 4205
357 20250418 131000 543704565 1089 1089 1089 1089 2826
358 20250418 130900 540627051 1089 1088 1089 1088 874
359 20250418 130800 539676113 1089 1089 1089 1089 0
360 20250418 130700 539676113 1089 1089 1089 1089 0
361 20250418 130600 539676113 1089 1089 1089 1089 1
362 20250418 130500 539675024 1089 1089 1089 1089 32
363 20250418 130400 539640176 1089 1089 1089 1089 275
364 20250418 130300 539340701 1089 1089 1089 1089 0
365 20250418 130200 539340701 1089 1089 1089 1089 12
366 20250418 130100 539327633 1090 1090 1090 1090 20
367 20250418 130000 539305833 1090 1090 1090 1090 20
368 20250418 125900 539284033 1091 1091 1091 1091 50
369 20250418 125800 539229483 1091 1091 1091 1091 0
370 20250418 125700 539229483 1091 1091 1091 1091 101
371 20250418 125600 539119292 1090 1090 1090 1090 45
372 20250418 125500 539070242 1088 1087 1088 1087 502
373 20250418 125400 538524166 1088 1088 1088 1088 695
374 20250418 125300 537768006 1090 1090 1090 1090 0
375 20250418 125200 537768006 1090 1090 1090 1090 200
376 20250418 125100 537550006 1090 1090 1090 1090 1337
377 20250418 125000 536092676 1090 1090 1090 1090 0
378 20250418 124900 536092676 1090 1090 1090 1090 1
379 20250418 124800 536091586 1087 1088 1088 1087 3000
380 20250418 124700 532829586 1088 1090 1090 1088 1015
381 20250418 124600 531725236 1090 1091 1091 1090 1278
382 20250418 124500 530332206 1091 1089 1091 1089 14488
383 20250418 124400 514544067 1086 1088 1088 1086 5208
384 20250418 124300 508878563 1087 1087 1087 1087 1871
385 20250418 124200 506844786 1084 1084 1084 1084 0
386 20250418 124100 506844786 1084 1084 1084 1084 0
387 20250418 124000 506844786 1084 1084 1084 1084 900
388 20250418 123900 505869186 1087 1087 1087 1087 1
389 20250418 123800 505868099 1086 1086 1086 1086 0
390 20250418 123700 505868099 1086 1086 1086 1086 8006
391 20250418 123600 497173583 1086 1086 1086 1086 44
392 20250418 123500 497125799 1086 1085 1086 1085 85
393 20250418 123400 497033573 1085 1085 1085 1085 1
394 20250418 123300 497032488 1084 1084 1084 1084 1
395 20250418 123200 497031404 1084 1084 1084 1084 713
396 20250418 123100 496258512 1084 1084 1084 1084 1
397 20250418 123000 496257428 1083 1083 1083 1083 794
398 20250418 122900 495397526 1083 1084 1084 1083 8518
399 20250418 122800 486169600 1086 1086 1086 1084 1891
400 20250418 122700 484119752 1085 1085 1085 1085 6362
401 20250418 122600 477216982 1085 1086 1086 1085 5343
402 20250418 122500 471415255 1088 1088 1088 1088 1
403 20250418 122400 471414167 1087 1087 1087 1087 0
404 20250418 122300 471414167 1087 1087 1087 1087 0
405 20250418 122200 471414167 1087 1087 1087 1087 0
406 20250418 122100 471414167 1087 1087 1087 1087 500
407 20250418 122000 470870667 1088 1087 1088 1086 2510
408 20250418 121900 468144287 1088 1088 1088 1088 0
409 20250418 121800 468144287 1088 1088 1088 1088 1389
410 20250418 121700 466633055 1087 1086 1087 1086 310
411 20250418 121600 466296195 1086 1086 1086 1086 0
412 20250418 121500 466296195 1086 1086 1086 1086 21
413 20250418 121400 466273389 1085 1086 1086 1085 1100
414 20250418 121300 465079829 1087 1087 1087 1087 14
415 20250418 121200 465064611 1087 1087 1087 1087 16
416 20250418 121100 465047219 1086 1088 1088 1086 1761
417 20250418 121000 463131271 1087 1087 1087 1087 546
418 20250418 120900 462537769 1088 1088 1088 1088 20
419 20250418 120800 462516009 1088 1088 1088 1088 0
420 20250418 120700 462516009 1088 1088 1088 1088 0
421 20250418 120600 462516009 1088 1086 1088 1085 514
422 20250418 120500 461958312 1088 1087 1088 1087 3
423 20250418 120400 461955049 1088 1088 1088 1085 5110
424 20250418 120300 456410669 1086 1086 1086 1086 4579
425 20250418 120200 451437875 1089 1086 1089 1086 706
426 20250418 120100 450669341 1086 1086 1086 1086 0
427 20250418 120000 450669341 1086 1089 1089 1086 101
428 20250418 115900 450559355 1089 1089 1089 1089 18
429 20250418 115800 450539753 1089 1089 1089 1089 0
430 20250418 115700 450539753 1089 1089 1089 1089 524
431 20250418 115600 449969117 1089 1089 1089 1089 147
432 20250418 115500 449809034 1089 1085 1089 1085 1296
433 20250418 115400 448401162 1089 1089 1089 1089 150
434 20250418 115300 448237812 1089 1088 1089 1088 362
435 20250418 115200 447843660 1085 1087 1087 1085 3000
436 20250418 115100 444587541 1087 1089 1089 1087 1382
437 20250418 115000 443083224 1088 1088 1088 1088 218
438 20250418 114900 442846040 1088 1089 1089 1088 1336
439 20250418 114800 441392163 1090 1090 1090 1090 183
440 20250418 114700 441192693 1089 1089 1089 1089 2800
441 20250418 114600 438143493 1089 1090 1090 1089 1104
442 20250418 114500 436940936 1091 1087 1091 1087 9446
443 20250418 114400 426655960 1087 1087 1087 1087 3015
444 20250418 114300 423378655 1087 1087 1087 1087 100
445 20250418 114200 423269955 1087 1086 1087 1086 1010
446 20250418 114100 422173061 1086 1085 1086 1085 660
447 20250418 114000 421456811 1086 1086 1086 1086 300
448 20250418 113900 421131011 1086 1087 1087 1086 900
449 20250418 113800 420153311 1087 1087 1087 1084 23
450 20250418 113700 420128313 1087 1083 1088 1083 6484
451 20250418 113600 413094520 1085 1085 1085 1085 0
452 20250418 113500 413094520 1085 1083 1085 1083 122
453 20250418 113400 412962351 1084 1084 1084 1084 540
454 20250418 113300 412376991 1084 1084 1084 1084 42
455 20250418 113200 412331463 1084 1083 1084 1083 516
456 20250418 113100 411772419 1083 1083 1083 1083 0
457 20250418 113000 411772419 1083 1084 1084 1083 10146
458 20250418 112900 400774733 1086 1086 1086 1086 2
459 20250418 112800 400772561 1084 1087 1087 1084 2364
460 20250418 112700 398209373 1083 1084 1084 1083 1736
461 20250418 112600 396328379 1085 1085 1087 1085 21201
462 20250418 112500 373304790 1085 1083 1085 1083 628
463 20250418 112400 372623447 1082 1082 1082 1082 2787
464 20250418 112300 369607913 1082 1081 1082 1081 150
465 20250418 112200 369445667 1081 1081 1081 1081 72
466 20250418 112100 369367835 1080 1079 1080 1079 2920
467 20250418 112000 366214989 1079 1079 1079 1079 1017
468 20250418 111900 365117646 1079 1079 1079 1079 63
469 20250418 111800 365049669 1079 1079 1079 1079 0
470 20250418 111700 365049669 1079 1079 1079 1078 629
471 20250418 111600 364371068 1078 1078 1078 1078 228
472 20250418 111500 364125284 1079 1079 1079 1075 47
473 20250418 111400 364074575 1080 1078 1080 1078 1000
474 20250418 111300 362994953 1076 1076 1076 1074 28840
475 20250418 111200 331967591 1076 1076 1076 1076 0
476 20250418 111100 331967591 1076 1076 1076 1076 4
477 20250418 111000 331963287 1078 1078 1078 1077 5808
478 20250418 110900 325708001 1077 1077 1077 1077 9
479 20250418 110800 325698308 1078 1078 1078 1078 92
480 20250418 110700 325599132 1078 1078 1078 1078 0
481 20250418 110600 325599132 1078 1078 1078 1077 967
482 20250418 110500 324556769 1077 1080 1080 1077 585
483 20250418 110400 323925017 1080 1079 1080 1079 1166
484 20250418 110300 322666887 1080 1080 1080 1080 0
485 20250418 110200 322666887 1080 1080 1080 1080 70
486 20250418 110100 322591287 1080 1080 1080 1080 723
487 20250418 110000 321810447 1077 1077 1077 1077 0
488 20250418 105900 321810447 1077 1079 1081 1077 1187
489 20250418 105800 320529843 1079 1078 1079 1078 197
490 20250418 105700 320317284 1078 1077 1078 1076 503
491 20250418 105600 319776043 1079 1077 1079 1077 304
492 20250418 105500 319448619 1080 1080 1080 1080 50
493 20250418 105400 319394619 1081 1076 1081 1076 1607
494 20250418 105300 317662482 1080 1076 1080 1076 181
495 20250418 105200 317467304 1076 1077 1077 1076 477
496 20250418 105100 316953600 1076 1077 1077 1076 128
497 20250418 105000 316815863 1077 1077 1077 1077 2
498 20250418 104900 316813709 1077 1077 1077 1077 32
499 20250418 104800 316779245 1077 1079 1079 1077 354
500 20250418 104700 316397969 1078 1077 1078 1077 1007
501 20250418 104600 315313429 1078 1079 1079 1077 905
502 20250418 104500 314338166 1080 1080 1080 1080 0
503 20250418 104400 314338166 1080 1080 1080 1080 645
504 20250418 104300 313641566 1080 1080 1080 1080 6
505 20250418 104200 313635086 1080 1080 1080 1080 516
506 20250418 104100 313077806 1078 1080 1080 1078 393
507 20250418 104000 312653552 1080 1080 1080 1080 0
508 20250418 103900 312653552 1080 1080 1080 1080 5
509 20250418 103800 312648152 1080 1080 1080 1080 10
510 20250418 103700 312637352 1080 1080 1080 1077 150
511 20250418 103600 312475742 1080 1080 1080 1080 0
512 20250418 103500 312475742 1080 1080 1080 1080 0
513 20250418 103400 312475742 1080 1077 1080 1077 10001
514 20250418 103300 301683864 1078 1078 1078 1078 14
515 20250418 103200 301668772 1078 1078 1078 1078 0
516 20250418 103100 301668772 1078 1078 1078 1075 2280
517 20250418 103000 299214232 1078 1078 1078 1078 50
518 20250418 102900 299160332 1075 1075 1075 1074 1340
519 20250418 102800 297719983 1078 1078 1078 1078 74
520 20250418 102700 297640211 1078 1078 1078 1078 47
521 20250418 102600 297589545 1078 1078 1078 1078 0
522 20250418 102500 297589545 1078 1078 1078 1078 415
523 20250418 102400 297142175 1073 1073 1073 1073 0
524 20250418 102300 297142175 1073 1075 1075 1073 2548
525 20250418 102200 294405626 1075 1078 1078 1075 3985
526 20250418 102100 290120887 1075 1078 1078 1075 692
527 20250418 102000 289376975 1075 1075 1075 1075 0
528 20250418 101900 289376975 1075 1075 1075 1075 0
529 20250418 101800 289376975 1075 1075 1075 1075 200
530 20250418 101700 289161975 1080 1080 1080 1080 803
531 20250418 101600 288294735 1080 1080 1080 1080 0
532 20250418 101500 288294735 1080 1080 1080 1080 0
533 20250418 101400 288294735 1080 1080 1080 1080 0
534 20250418 101300 288294735 1080 1080 1080 1080 804
535 20250418 101200 287426415 1079 1077 1079 1074 3494
536 20250418 101100 283672896 1077 1074 1077 1074 2694
537 20250418 101000 280773783 1076 1077 1077 1076 68
538 20250418 100900 280700614 1076 1076 1076 1076 796
539 20250418 100800 279844118 1077 1076 1077 1072 1159
540 20250418 100700 278598124 1072 1075 1075 1072 5300
541 20250418 100600 272911641 1078 1078 1078 1078 722
542 20250418 100500 272133325 1075 1075 1075 1075 0
543 20250418 100400 272133325 1075 1079 1079 1075 1061
544 20250418 100300 270989906 1079 1076 1079 1076 414
545 20250418 100200 270543629 1075 1079 1079 1075 488
546 20250418 100100 270018755 1078 1079 1079 1078 610
547 20250418 100000 269360626 1078 1075 1078 1075 1089
548 20250418 095900 268187410 1077 1076 1077 1076 1050
549 20250418 095800 267057599 1076 1076 1076 1076 0
550 20250418 095700 267057599 1076 1076 1077 1073 5267
551 20250418 095600 261401218 1075 1073 1077 1073 6153
552 20250418 095500 254798898 1073 1076 1077 1073 3889
553 20250418 095400 250623801 1072 1077 1077 1072 193
554 20250418 095300 250416804 1073 1075 1078 1072 4096
555 20250418 095200 246012526 1076 1071 1076 1071 2473
556 20250418 095100 243361583 1071 1076 1076 1071 1144
557 20250418 095000 242134805 1076 1069 1076 1069 6040
558 20250418 094900 235664809 1069 1077 1077 1068 27389
559 20250418 094800 206330924 1075 1074 1077 1074 105
560 20250418 094700 206217961 1074 1077 1079 1074 22383
561 20250418 094600 182113539 1077 1076 1077 1075 5069
562 20250418 094500 176661431 1077 1078 1078 1075 15613
563 20250418 094400 159870658 1078 1078 1078 1077 1455
564 20250418 094300 158302820 1078 1079 1079 1078 4471
565 20250418 094200 153481813 1079 1079 1079 1079 100
566 20250418 094100 153373913 1079 1082 1083 1079 7644
567 20250418 094000 145122388 1082 1083 1083 1082 136
568 20250418 093900 144975203 1083 1082 1083 1082 1349
569 20250418 093800 143515555 1082 1082 1082 1082 20
570 20250418 093700 143493915 1082 1081 1082 1081 122
571 20250418 093600 143361949 1081 1080 1081 1080 123
572 20250418 093500 143229036 1082 1082 1082 1082 1
573 20250418 093400 143227954 1082 1083 1083 1082 712
574 20250418 093300 142457540 1082 1082 1082 1079 14373
575 20250418 093200 126929529 1083 1084 1084 1083 3682
576 20250418 093100 122941693 1083 1083 1084 1083 1429
577 20250418 093000 121393975 1083 1083 1083 1083 115
578 20250418 092900 121269430 1083 1084 1084 1083 3671
579 20250418 092800 117291547 1084 1084 1084 1084 146
580 20250418 092700 117133283 1084 1084 1084 1084 0
581 20250418 092600 117133283 1084 1085 1085 1084 116
582 20250418 092500 117007443 1084 1084 1085 1084 365
583 20250418 092400 116611782 1084 1083 1084 1083 1084
584 20250418 092300 115437726 1083 1083 1083 1083 3583
585 20250418 092200 111557337 1085 1084 1085 1084 286
586 20250418 092100 111247300 1084 1085 1085 1084 1598
587 20250418 092000 109515038 1085 1086 1086 1085 2441
588 20250418 091900 106866451 1086 1086 1086 1086 694
589 20250418 091800 106112767 1086 1088 1088 1086 77
590 20250418 091700 106029091 1088 1088 1088 1088 38
591 20250418 091600 105987747 1085 1086 1086 1084 5359
592 20250418 091500 100170756 1084 1088 1088 1084 3384
593 20250418 091400 96494974 1088 1088 1088 1088 490
594 20250418 091300 95961854 1088 1088 1088 1087 2882
595 20250418 091200 92826468 1088 1089 1092 1088 3267
596 20250418 091100 89270282 1088 1088 1091 1088 4946
597 20250418 091000 83888716 1088 1087 1089 1087 8482
598 20250418 090900 74661228 1088 1082 1088 1082 5053
599 20250418 090800 69192083 1082 1082 1082 1082 1
600 20250418 090700 69191001 1080 1087 1087 1080 8155
601 20250418 090600 60360169 1087 1084 1087 1084 12898
602 20250418 090500 46350620 1083 1079 1083 1079 6669
603 20250418 090400 39137534 1082 1078 1082 1077 7640
604 20250418 090300 30908147 1078 1084 1084 1078 1415
605 20250418 090200 29382016 1084 1077 1084 1077 9004
606 20250418 090100 19683638 1077 1079 1079 1075 11553
607 20250418 090000 7236063 1079 1079 1080 1079 6685

8
037950/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
20250418,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,5,2,0.46,814107142,751013,33.44,1079,1093,1068,1414,762,1088,1084.01,2.72,0,149099,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,923,18.53,1.15,12,0.89,59.00,948.00,1789,20240416,-38.90,911,20241209,19.98,1309,-16.50,20250331,981,11.42,20250409,1710,-36.08,20240419,911,19.98,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,20445,N,00,N
20250418,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1091,3,2,0.28,752761847,694817,30.94,1079,1093,1068,1414,762,1088,1083.40,2.72,0,136828,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,921,18.49,1.15,12,0.82,59.00,948.00,1789,20240416,-39.02,911,20241209,19.76,1309,-16.65,20250331,981,11.21,20250409,1710,-36.20,20240419,911,19.76,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,5,2,0.46,602772111,557230,24.81,1079,1093,1068,1414,762,1088,1081.73,2.72,0,117015,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,923,18.53,1.15,12,0.66,59.00,948.00,1789,20240416,-38.90,911,20241209,19.98,1309,-16.50,20250331,981,11.42,20250409,1710,-36.08,20240419,911,19.98,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1089,1,2,0.09,539640176,499317,22.24,1079,1092,1068,1414,762,1088,1080.76,2.72,0,94766,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,920,18.46,1.15,12,0.59,59.00,948.00,1789,20240416,-39.13,911,20241209,19.54,1309,-16.81,20250331,981,11.01,20250409,1710,-36.32,20240419,911,19.54,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,0,3,0.00,461948521,427828,19.05,1079,1092,1068,1414,762,1088,1079.75,2.72,0,89403,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,919,18.44,1.15,12,0.51,59.00,948.00,1789,20240416,-39.18,911,20241209,19.43,1309,-16.88,20250331,981,10.91,20250409,1710,-36.37,20240419,911,19.43,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-8,5,-0.74,323919617,300360,13.38,1079,1092,1068,1414,762,1088,1078.44,2.72,0,75966,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,912,18.31,1.14,12,0.36,59.00,948.00,1789,20240416,-39.63,911,20241209,18.55,1309,-17.49,20250331,981,10.09,20250409,1710,-36.84,20240419,911,18.55,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1079,-9,5,-0.83,271757075,251911,11.22,1079,1092,1068,1414,762,1088,1078.78,2.72,0,67827,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,911,18.29,1.14,12,0.30,59.00,948.00,1789,20240416,-39.69,911,20241209,18.44,1309,-17.57,20250331,981,9.99,20250409,1710,-36.90,20240419,911,18.44,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250418,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,-6,5,-0.55,39136452,36317,1.62,1079,1084,1075,1414,762,1088,1077.63,2.72,0,10708,1172,1129,1104,1061,1036,1117,1049,422,326,500,730,1,1,84447519,914,18.34,1.14,12,0.04,59.00,948.00,1789,20240416,-39.52,911,20241209,18.77,1309,-17.34,20250331,981,10.30,20250409,1710,-36.73,20240419,911,18.77,20241209,5.19,Y,037950,500,422 억,,2294431,N,N,53802,N,00,N
20250417,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-25,5,-2.25,2437626713,2209516,96.63,1147,1147,1079,1446,780,1113,1103.24,2.79,0,-71089,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,919,18.44,1.15,12,2.62,59.00,948.00,1789,20240416,-39.18,911,20241209,19.43,1309,-16.88,20250331,981,10.91,20250409,1710,-36.37,20240419,911,19.43,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,53802,N,00,N
20250417,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-27,5,-2.43,2296502891,2079505,90.94,1147,1147,1079,1446,780,1113,1104.35,2.79,0,-84627,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,917,18.41,1.15,12,2.46,59.00,948.00,1789,20240416,-39.30,911,20241209,19.21,1309,-17.04,20250331,981,10.70,20250409,1710,-36.49,20240419,911,19.21,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,N,00,N
20250417,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-28,5,-2.52,2201385247,1992016,87.11,1147,1147,1079,1446,780,1113,1105.10,2.79,0,-107807,1142,1127,1113,1098,1084,1135,1106,422,333,500,750,1,1,84447519,916,18.39,1.14,12,2.36,59.00,948.00,1789,20240416,-39.35,911,20241209,19.10,1309,-17.11,20250331,981,10.60,20250409,1710,-36.55,20240419,911,19.10,20241209,5.31,Y,037950,500,422 억,,2356817,N,N,73654,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 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 1093 5 2 0.46 814107142 751013 33.44 1079 1093 1068 1414 762 1088 1084.01 2.72 0 149099 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 923 18.53 1.15 12 0.89 59.00 948.00 1789 20240416 -38.90 911 20241209 19.98 1309 -16.50 20250331 981 11.42 20250409 1710 -36.08 20240419 911 19.98 20241209 5.19 Y 037950 500 422 억 2294431 N N 20445 N 00 N
3 20250418 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 1091 3 2 0.28 752761847 694817 30.94 1079 1093 1068 1414 762 1088 1083.40 2.72 0 136828 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 921 18.49 1.15 12 0.82 59.00 948.00 1789 20240416 -39.02 911 20241209 19.76 1309 -16.65 20250331 981 11.21 20250409 1710 -36.20 20240419 911 19.76 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
4 20250418 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 1093 5 2 0.46 602772111 557230 24.81 1079 1093 1068 1414 762 1088 1081.73 2.72 0 117015 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 923 18.53 1.15 12 0.66 59.00 948.00 1789 20240416 -38.90 911 20241209 19.98 1309 -16.50 20250331 981 11.42 20250409 1710 -36.08 20240419 911 19.98 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
5 20250418 130434 57 100.00 KOSDAQ 전기·전자 N N N N N 1089 1 2 0.09 539640176 499317 22.24 1079 1092 1068 1414 762 1088 1080.76 2.72 0 94766 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 920 18.46 1.15 12 0.59 59.00 948.00 1789 20240416 -39.13 911 20241209 19.54 1309 -16.81 20250331 981 11.01 20250409 1710 -36.32 20240419 911 19.54 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
6 20250418 120433 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 0 3 0.00 461948521 427828 19.05 1079 1092 1068 1414 762 1088 1079.75 2.72 0 89403 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 919 18.44 1.15 12 0.51 59.00 948.00 1789 20240416 -39.18 911 20241209 19.43 1309 -16.88 20250331 981 10.91 20250409 1710 -36.37 20240419 911 19.43 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
7 20250418 110435 57 100.00 KOSDAQ 전기·전자 N N N N N 1080 -8 5 -0.74 323919617 300360 13.38 1079 1092 1068 1414 762 1088 1078.44 2.72 0 75966 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 912 18.31 1.14 12 0.36 59.00 948.00 1789 20240416 -39.63 911 20241209 18.55 1309 -17.49 20250331 981 10.09 20250409 1710 -36.84 20240419 911 18.55 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
8 20250418 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 1079 -9 5 -0.83 271757075 251911 11.22 1079 1092 1068 1414 762 1088 1078.78 2.72 0 67827 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 911 18.29 1.14 12 0.30 59.00 948.00 1789 20240416 -39.69 911 20241209 18.44 1309 -17.57 20250331 981 9.99 20250409 1710 -36.90 20240419 911 18.44 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
9 20250418 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 1082 -6 5 -0.55 39136452 36317 1.62 1079 1084 1075 1414 762 1088 1077.63 2.72 0 10708 1172 1129 1104 1061 1036 1117 1049 422 326 500 730 1 1 84447519 914 18.34 1.14 12 0.04 59.00 948.00 1789 20240416 -39.52 911 20241209 18.77 1309 -17.34 20250331 981 10.30 20250409 1710 -36.73 20240419 911 18.77 20241209 5.19 Y 037950 500 422 억 2294431 N N 53802 N 00 N
10 20250417 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 -25 5 -2.25 2437626713 2209516 96.63 1147 1147 1079 1446 780 1113 1103.24 2.79 0 -71089 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 919 18.44 1.15 12 2.62 59.00 948.00 1789 20240416 -39.18 911 20241209 19.43 1309 -16.88 20250331 981 10.91 20250409 1710 -36.37 20240419 911 19.43 20241209 5.31 Y 037950 500 422 억 2356817 N N 53802 N 00 N
11 20250417 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 1086 -27 5 -2.43 2296502891 2079505 90.94 1147 1147 1079 1446 780 1113 1104.35 2.79 0 -84627 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 917 18.41 1.15 12 2.46 59.00 948.00 1789 20240416 -39.30 911 20241209 19.21 1309 -17.04 20250331 981 10.70 20250409 1710 -36.49 20240419 911 19.21 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N
12 20250417 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 -28 5 -2.52 2201385247 1992016 87.11 1147 1147 1079 1446 780 1113 1105.10 2.79 0 -107807 1142 1127 1113 1098 1084 1135 1106 422 333 500 750 1 1 84447519 916 18.39 1.14 12 2.36 59.00 948.00 1789 20240416 -39.35 911 20241209 19.10 1309 -17.11 20250331 981 10.60 20250409 1710 -36.55 20240419 911 19.10 20241209 5.31 Y 037950 500 422 억 2356817 N N 73654 N 00 N

1
037950/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,294308,84447519,327564804,93990088647,0.35
20250415,261338,84447519,288255814,93145613457,0.31
20250414,345160,84447519,376569560,92132243229,0.41
20250411,382736,84447519,413354880,91203320520,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 294308 84447519 327564804 93990088647 0.35
3 20250415 261338 84447519 288255814 93145613457 0.31
4 20250414 345160 84447519 376569560 92132243229 0.41
5 20250411 382736 84447519 413354880 91203320520 0.45