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
039560/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2630,2600,2640,2585,46859,122781314,00,0.00,N,2,30,
20250417,2600,2575,2600,2550,26659,68399354,00,0.00,N,2,50,
20250416,2550,2590,2625,2550,43064,110992221,00,0.00,N,5,-70,
20250415,2620,2555,2635,2555,66645,173936055,00,0.00,N,2,65,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2630 2600 2640 2585 46859 122781314 00 0.00 N 2 30
3 20250417 2600 2575 2600 2550 26659 68399354 00 0.00 N 2 50
4 20250416 2550 2590 2625 2550 43064 110992221 00 0.00 N 5 -70
5 20250415 2620 2555 2635 2555 66645 173936055 00 0.00 N 2 65

609
039560/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190700,122778684,2630,2630,2630,2630,1155
20250418,190600,122778684,2630,2630,2630,2630,0
20250418,190500,122778684,2630,2630,2630,2630,0
20250418,190400,122778684,2630,2630,2630,2630,0
20250418,190300,122778684,2630,2630,2630,2630,0
20250418,190200,122778684,2630,2630,2630,2630,0
20250418,190100,122778684,2630,2630,2630,2630,0
20250418,190000,122778684,2630,2630,2630,2630,0
20250418,185900,122778684,2630,2630,2630,2630,0
20250418,185800,122778684,2630,2630,2630,2630,0
20250418,185700,122778684,2630,2630,2630,2630,0
20250418,185600,122778684,2630,2630,2630,2630,0
20250418,185500,122778684,2630,2630,2630,2630,0
20250418,185400,122778684,2630,2630,2630,2630,0
20250418,185300,122778684,2630,2630,2630,2630,0
20250418,185200,122778684,2630,2630,2630,2630,0
20250418,185100,122778684,2630,2630,2630,2630,0
20250418,185000,122778684,2630,2630,2630,2630,0
20250418,184900,122778684,2630,2630,2630,2630,0
20250418,184800,122778684,2630,2630,2630,2630,0
20250418,184700,122778684,2630,2630,2630,2630,0
20250418,184600,122778684,2630,2630,2630,2630,0
20250418,184500,122778684,2630,2630,2630,2630,0
20250418,184400,122778684,2630,2630,2630,2630,0
20250418,184300,122778684,2630,2630,2630,2630,0
20250418,184200,122778684,2630,2630,2630,2630,0
20250418,184100,122778684,2630,2630,2630,2630,0
20250418,184000,122778684,2630,2630,2630,2630,0
20250418,183900,122778684,2630,2630,2630,2630,0
20250418,183800,122778684,2630,2630,2630,2630,0
20250418,183700,122778684,2630,2630,2630,2630,1155
20250418,183600,122778684,2630,2630,2630,2630,0
20250418,183500,122778684,2630,2630,2630,2630,0
20250418,183400,122778684,2630,2630,2630,2630,0
20250418,183300,122778684,2630,2630,2630,2630,0
20250418,183200,122778684,2630,2630,2630,2630,0
20250418,183100,122778684,2630,2630,2630,2630,0
20250418,183000,122778684,2630,2630,2630,2630,0
20250418,182900,122778684,2630,2630,2630,2630,0
20250418,182800,122778684,2630,2630,2630,2630,0
20250418,182700,122778684,2630,2630,2630,2630,0
20250418,182600,122778684,2630,2630,2630,2630,0
20250418,182500,122778684,2630,2630,2630,2630,0
20250418,182400,122778684,2630,2630,2630,2630,0
20250418,182300,122778684,2630,2630,2630,2630,0
20250418,182200,122778684,2630,2630,2630,2630,0
20250418,182100,122778684,2630,2630,2630,2630,0
20250418,182000,122778684,2630,2630,2630,2630,0
20250418,181900,122778684,2630,2630,2630,2630,0
20250418,181800,122778684,2630,2630,2630,2630,0
20250418,181700,122778684,2630,2630,2630,2630,0
20250418,181600,122778684,2630,2630,2630,2630,0
20250418,181500,122778684,2630,2630,2630,2630,0
20250418,181400,122778684,2630,2630,2630,2630,0
20250418,181300,122778684,2630,2630,2630,2630,0
20250418,181200,122778684,2630,2630,2630,2630,0
20250418,181100,122778684,2630,2630,2630,2630,0
20250418,181000,122778684,2630,2630,2630,2630,0
20250418,180900,122778684,2630,2630,2630,2630,0
20250418,180800,122778684,2630,2630,2630,2630,0
20250418,180700,122778684,2630,2630,2630,2630,1155
20250418,180600,122778684,2630,2630,2630,2630,0
20250418,180500,122778684,2630,2630,2630,2630,0
20250418,180400,122778684,2630,2630,2630,2630,0
20250418,180300,122778684,2630,2630,2630,2630,0
20250418,180200,122778684,2630,2630,2630,2630,0
20250418,180100,122778684,2630,2630,2630,2630,0
20250418,180000,122778684,2630,2630,2630,2630,0
20250418,175900,122778684,2630,2630,2630,2630,0
20250418,175800,122778684,2630,2630,2630,2630,0
20250418,175700,122778684,2630,2630,2630,2630,0
20250418,175600,122778684,2630,2630,2630,2630,0
20250418,175500,122778684,2630,2630,2630,2630,0
20250418,175400,122778684,2630,2630,2630,2630,0
20250418,175300,122778684,2630,2630,2630,2630,0
20250418,175200,122778684,2630,2630,2630,2630,0
20250418,175100,122778684,2630,2630,2630,2630,0
20250418,175000,122778684,2630,2630,2630,2630,0
20250418,174900,122778684,2630,2630,2630,2630,0
20250418,174800,122778684,2630,2630,2630,2630,0
20250418,174700,122778684,2630,2630,2630,2630,0
20250418,174600,122778684,2630,2630,2630,2630,0
20250418,174500,122778684,2630,2630,2630,2630,0
20250418,174400,122778684,2630,2630,2630,2630,0
20250418,174300,122778684,2630,2630,2630,2630,0
20250418,174200,122778684,2630,2630,2630,2630,0
20250418,174100,122778684,2630,2630,2630,2630,0
20250418,174000,122778684,2630,2630,2630,2630,0
20250418,173900,122778684,2630,2630,2630,2630,0
20250418,173800,122778684,2630,2630,2630,2630,0
20250418,173700,122778684,2630,2630,2630,2630,1155
20250418,173600,122778684,2630,2630,2630,2630,0
20250418,173500,122778684,2630,2630,2630,2630,0
20250418,173400,122778684,2630,2630,2630,2630,0
20250418,173300,122778684,2630,2630,2630,2630,0
20250418,173200,122778684,2630,2630,2630,2630,0
20250418,173100,122778684,2630,2630,2630,2630,0
20250418,173000,122778684,2630,2630,2630,2630,0
20250418,172900,122778684,2630,2630,2630,2630,0
20250418,172800,122778684,2630,2630,2630,2630,0
20250418,172700,122778684,2630,2630,2630,2630,0
20250418,172600,122778684,2630,2630,2630,2630,0
20250418,172500,122778684,2630,2630,2630,2630,0
20250418,172400,122778684,2630,2630,2630,2630,0
20250418,172300,122778684,2630,2630,2630,2630,0
20250418,172200,122778684,2630,2630,2630,2630,0
20250418,172100,122778684,2630,2630,2630,2630,0
20250418,172000,122778684,2630,2630,2630,2630,0
20250418,171900,122778684,2630,2630,2630,2630,0
20250418,171800,122778684,2630,2630,2630,2630,0
20250418,171700,122778684,2630,2630,2630,2630,0
20250418,171600,122778684,2630,2630,2630,2630,0
20250418,171500,122778684,2630,2630,2630,2630,0
20250418,171400,122778684,2630,2630,2630,2630,0
20250418,171300,122778684,2630,2630,2630,2630,0
20250418,171200,122778684,2630,2630,2630,2630,0
20250418,171100,122778684,2630,2630,2630,2630,0
20250418,171000,122778684,2630,2630,2630,2630,0
20250418,170900,122778684,2630,2630,2630,2630,0
20250418,170800,122778684,2630,2630,2630,2630,0
20250418,170700,122778684,2630,2630,2630,2630,1155
20250418,170600,122778684,2630,2630,2630,2630,0
20250418,170500,122778684,2630,2630,2630,2630,0
20250418,170400,122778684,2630,2630,2630,2630,0
20250418,170300,122778684,2630,2630,2630,2630,0
20250418,170200,122778684,2630,2630,2630,2630,0
20250418,170100,122778684,2630,2630,2630,2630,0
20250418,170000,122778684,2630,2630,2630,2630,0
20250418,165900,122778684,2630,2630,2630,2630,0
20250418,165800,122778684,2630,2630,2630,2630,0
20250418,165700,122778684,2630,2630,2630,2630,0
20250418,165600,122778684,2630,2630,2630,2630,0
20250418,165500,122778684,2630,2630,2630,2630,0
20250418,165400,122778684,2630,2630,2630,2630,0
20250418,165300,122778684,2630,2630,2630,2630,0
20250418,165200,122778684,2630,2630,2630,2630,0
20250418,165100,122778684,2630,2630,2630,2630,0
20250418,165000,122778684,2630,2630,2630,2630,0
20250418,164900,122778684,2630,2630,2630,2630,0
20250418,164800,122778684,2630,2630,2630,2630,0
20250418,164700,122778684,2630,2630,2630,2630,0
20250418,164600,122778684,2630,2630,2630,2630,0
20250418,164500,122778684,2630,2630,2630,2630,0
20250418,164400,122778684,2630,2630,2630,2630,0
20250418,164300,122778684,2630,2630,2630,2630,0
20250418,164200,122778684,2630,2630,2630,2630,0
20250418,164100,122778684,2630,2630,2630,2630,0
20250418,164000,122778684,2630,2630,2630,2630,0
20250418,163900,122778684,2630,2630,2630,2630,0
20250418,163800,122778684,2630,2630,2630,2630,0
20250418,163700,122778684,2630,2630,2630,2630,1155
20250418,163600,122778684,2630,2630,2630,2630,0
20250418,163500,122778684,2630,2630,2630,2630,0
20250418,163400,122778684,2630,2630,2630,2630,0
20250418,163300,122778684,2630,2630,2630,2630,0
20250418,163200,122778684,2630,2630,2630,2630,0
20250418,163100,122778684,2630,2630,2630,2630,0
20250418,163000,122778684,2630,2630,2630,2630,0
20250418,162900,122778684,2630,2630,2630,2630,0
20250418,162800,122778684,2630,2630,2630,2630,0
20250418,162700,122778684,2630,2630,2630,2630,0
20250418,162600,122778684,2630,2630,2630,2630,0
20250418,162500,122778684,2630,2630,2630,2630,0
20250418,162400,122778684,2630,2630,2630,2630,0
20250418,162300,122778684,2630,2630,2630,2630,0
20250418,162200,122778684,2630,2630,2630,2630,0
20250418,162100,122778684,2630,2630,2630,2630,0
20250418,162000,122778684,2630,2630,2630,2630,0
20250418,161900,122778684,2630,2630,2630,2630,0
20250418,161800,122778684,2630,2630,2630,2630,0
20250418,161700,122778684,2630,2630,2630,2630,0
20250418,161600,122778684,2630,2630,2630,2630,0
20250418,161500,122778684,2630,2630,2630,2630,0
20250418,161400,122778684,2630,2630,2630,2630,0
20250418,161300,122778684,2630,2630,2630,2630,0
20250418,161200,122778684,2630,2630,2630,2630,0
20250418,161100,122778684,2630,2630,2630,2630,0
20250418,161000,122778684,2630,2630,2630,2630,0
20250418,160900,122778684,2630,2630,2630,2630,0
20250418,160800,122778684,2630,2630,2630,2630,0
20250418,160700,122778684,2630,2630,2630,2630,1155
20250418,160600,122778684,2630,2630,2630,2630,0
20250418,160500,122778684,2630,2630,2630,2630,0
20250418,160400,122778684,2630,2630,2630,2630,0
20250418,160300,122778684,2630,2630,2630,2630,0
20250418,160200,122778684,2630,2630,2630,2630,0
20250418,160100,122778684,2630,2630,2630,2630,0
20250418,160000,122778684,2630,2630,2630,2630,0
20250418,155900,122778684,2630,2630,2630,2630,0
20250418,155800,122778684,2630,2630,2630,2630,0
20250418,155700,122778684,2630,2630,2630,2630,0
20250418,155600,122778684,2630,2630,2630,2630,0
20250418,155500,122778684,2630,2630,2630,2630,0
20250418,155400,122778684,2630,2630,2630,2630,0
20250418,155300,122778684,2630,2630,2630,2630,0
20250418,155200,122778684,2630,2630,2630,2630,0
20250418,155100,122778684,2630,2630,2630,2630,0
20250418,155000,122778684,2630,2630,2630,2630,0
20250418,154900,122778684,2630,2630,2630,2630,0
20250418,154800,122778684,2630,2630,2630,2630,0
20250418,154700,122778684,2630,2630,2630,2630,0
20250418,154600,122778684,2630,2630,2630,2630,0
20250418,154500,122778684,2630,2630,2630,2630,0
20250418,154400,122778684,2630,2630,2630,2630,0
20250418,154300,122778684,2630,2630,2630,2630,0
20250418,154200,122778684,2630,2630,2630,2630,0
20250418,154100,122778684,2630,2630,2630,2630,0
20250418,154000,122778684,2630,2630,2630,2630,0
20250418,153900,122778684,2630,2630,2630,2630,0
20250418,153800,122778684,2630,2630,2630,2630,0
20250418,153700,122778684,2630,2630,2630,2630,1155
20250418,153600,122778684,2630,2630,2630,2630,0
20250418,153500,122778684,2630,2630,2630,2630,0
20250418,153400,122778684,2630,2630,2630,2630,0
20250418,153300,122778684,2630,2630,2630,2630,0
20250418,153200,122778684,2630,2630,2630,2630,0
20250418,153100,122778684,2630,2630,2630,2630,0
20250418,153000,122778684,2630,2630,2630,2630,1155
20250418,152900,119741034,2630,2630,2630,2630,0
20250418,152800,119741034,2630,2630,2630,2630,0
20250418,152700,119741034,2630,2630,2630,2630,0
20250418,152600,119741034,2630,2630,2630,2630,0
20250418,152500,119741034,2630,2630,2630,2630,0
20250418,152400,119741034,2630,2630,2630,2630,0
20250418,152300,119741034,2630,2630,2630,2630,0
20250418,152200,119741034,2630,2630,2630,2630,0
20250418,152100,119741034,2630,2630,2630,2630,0
20250418,152000,119741034,2630,2630,2630,2630,0
20250418,151900,119741034,2630,2630,2630,2630,0
20250418,151800,119741034,2630,2630,2630,2630,0
20250418,151700,119741034,2630,2630,2630,2630,1
20250418,151600,119738404,2630,2630,2630,2630,19
20250418,151500,119688434,2635,2635,2635,2635,108
20250418,151400,119403854,2630,2630,2630,2630,0
20250418,151300,119403854,2630,2630,2630,2630,414
20250418,151200,118315034,2630,2630,2630,2625,4524
20250418,151100,106417289,2635,2635,2635,2635,0
20250418,151000,106417289,2635,2635,2635,2635,464
20250418,150900,105194649,2635,2635,2635,2635,0
20250418,150800,105194649,2635,2635,2635,2635,0
20250418,150700,105194649,2635,2635,2635,2635,0
20250418,150600,105194649,2635,2635,2635,2635,0
20250418,150500,105194649,2635,2635,2635,2635,51
20250418,150400,105060264,2635,2635,2635,2635,0
20250418,150300,105060264,2635,2635,2635,2635,0
20250418,150200,105060264,2635,2635,2635,2635,9
20250418,150100,105036549,2635,2635,2635,2635,0
20250418,150000,105036549,2635,2635,2635,2635,0
20250418,145900,105036549,2635,2635,2635,2635,0
20250418,145800,105036549,2635,2635,2635,2635,72
20250418,145700,104846829,2635,2635,2635,2635,0
20250418,145600,104846829,2635,2635,2635,2635,55
20250418,145500,104701904,2630,2630,2630,2630,0
20250418,145400,104701904,2630,2630,2630,2630,218
20250418,145300,104128564,2630,2630,2630,2630,0
20250418,145200,104128564,2630,2630,2630,2630,5
20250418,145100,104115414,2635,2635,2635,2635,1
20250418,145000,104112779,2630,2630,2630,2630,5
20250418,144900,104099629,2635,2635,2635,2635,0
20250418,144800,104099629,2635,2635,2635,2635,0
20250418,144700,104099629,2635,2635,2635,2635,73
20250418,144600,103907274,2630,2635,2635,2630,180
20250418,144500,103433374,2630,2630,2630,2630,31
20250418,144400,103351844,2635,2635,2635,2635,300
20250418,144300,102561344,2635,2635,2635,2635,0
20250418,144200,102561344,2635,2635,2635,2635,45
20250418,144100,102442769,2635,2635,2635,2635,274
20250418,144000,101720779,2625,2625,2625,2625,0
20250418,143900,101720779,2625,2625,2625,2625,0
20250418,143800,101720779,2625,2625,2625,2625,0
20250418,143700,101720779,2625,2625,2625,2625,0
20250418,143600,101720779,2625,2625,2625,2625,0
20250418,143500,101720779,2625,2625,2625,2625,100
20250418,143400,101458279,2630,2630,2630,2630,0
20250418,143300,101458279,2630,2630,2630,2630,0
20250418,143200,101458279,2630,2630,2630,2630,122
20250418,143100,101137419,2630,2630,2630,2630,35
20250418,143000,101045369,2627,2627,2627,2627,2
20250418,142900,101040115,2625,2625,2625,2625,0
20250418,142800,101040115,2625,2625,2625,2625,0
20250418,142700,101040115,2625,2625,2625,2625,0
20250418,142600,101040115,2625,2625,2625,2625,0
20250418,142500,101040115,2625,2625,2625,2625,7
20250418,142400,101021740,2625,2625,2625,2625,0
20250418,142300,101021740,2625,2625,2625,2625,0
20250418,142200,101021740,2625,2625,2625,2625,0
20250418,142100,101021740,2625,2625,2625,2625,0
20250418,142000,101021740,2625,2625,2625,2625,0
20250418,141900,101021740,2625,2625,2625,2625,0
20250418,141800,101021740,2625,2625,2625,2625,0
20250418,141700,101021740,2625,2625,2625,2625,0
20250418,141600,101021740,2625,2625,2625,2625,0
20250418,141500,101021740,2625,2625,2625,2625,0
20250418,141400,101021740,2625,2625,2625,2625,336
20250418,141300,100139740,2625,2625,2625,2625,70
20250418,141200,99955990,2630,2630,2630,2630,0
20250418,141100,99955990,2630,2630,2630,2630,0
20250418,141000,99955990,2630,2630,2630,2630,0
20250418,140900,99955990,2630,2630,2630,2630,0
20250418,140800,99955990,2630,2630,2630,2630,1
20250418,140700,99953360,2630,2635,2635,2630,148
20250418,140600,99563915,2635,2635,2635,2635,0
20250418,140500,99563915,2635,2635,2635,2635,0
20250418,140400,99563915,2635,2635,2635,2635,29
20250418,140300,99487500,2630,2630,2630,2630,0
20250418,140200,99487500,2630,2630,2630,2630,29
20250418,140100,99411230,2630,2630,2630,2630,100
20250418,140000,99148230,2630,2635,2635,2630,242
20250418,135900,98511650,2635,2635,2635,2635,27
20250418,135800,98440505,2635,2635,2635,2635,0
20250418,135700,98440505,2635,2635,2635,2635,29
20250418,135600,98364090,2630,2630,2630,2630,0
20250418,135500,98364090,2630,2630,2630,2630,218
20250418,135400,97790750,2635,2635,2635,2635,0
20250418,135300,97790750,2635,2635,2635,2635,587
20250418,135200,96244005,2635,2635,2635,2635,0
20250418,135100,96244005,2635,2635,2635,2635,0
20250418,135000,96244005,2635,2635,2635,2635,1
20250418,134900,96241370,2635,2635,2635,2635,0
20250418,134800,96241370,2635,2635,2635,2635,0
20250418,134700,96241370,2635,2635,2635,2635,28
20250418,134600,96167590,2640,2635,2640,2635,986
20250418,134500,93565690,2635,2635,2635,2635,0
20250418,134400,93565690,2635,2635,2635,2635,30
20250418,134300,93486640,2630,2630,2630,2630,0
20250418,134200,93486640,2630,2630,2630,2630,8
20250418,134100,93465600,2635,2635,2635,2635,10
20250418,134000,93439250,2635,2635,2635,2635,10
20250418,133900,93412900,2635,2635,2635,2635,1
20250418,133800,93410265,2635,2635,2635,2635,754
20250418,133700,91423475,2640,2640,2640,2640,0
20250418,133600,91423475,2640,2630,2640,2630,1796
20250418,133500,86695700,2630,2630,2630,2630,20
20250418,133400,86643100,2630,2630,2630,2630,0
20250418,133300,86643100,2630,2630,2630,2630,0
20250418,133200,86643100,2630,2630,2630,2630,23
20250418,133100,86582610,2632,2632,2632,2632,20
20250418,133000,86529970,2630,2630,2630,2630,0
20250418,132900,86529970,2630,2630,2630,2630,3
20250418,132800,86522080,2630,2630,2630,2630,0
20250418,132700,86522080,2630,2630,2630,2630,234
20250418,132600,85906660,2630,2630,2630,2630,0
20250418,132500,85906660,2630,2630,2630,2630,0
20250418,132400,85906660,2630,2630,2630,2630,0
20250418,132300,85906660,2630,2627,2630,2627,97
20250418,132200,85651610,2630,2630,2630,2630,0
20250418,132100,85651610,2630,2630,2630,2630,100
20250418,132000,85388610,2630,2630,2630,2630,105
20250418,131900,85112460,2630,2630,2630,2630,0
20250418,131800,85112460,2630,2630,2630,2630,0
20250418,131700,85112460,2630,2630,2630,2630,0
20250418,131600,85112460,2630,2630,2630,2630,0
20250418,131500,85112460,2630,2630,2630,2630,234
20250418,131400,84497040,2630,2630,2630,2630,0
20250418,131300,84497040,2630,2630,2630,2630,531
20250418,131200,83100510,2630,2630,2630,2630,0
20250418,131100,83100510,2630,2630,2630,2630,10
20250418,131000,83074210,2635,2635,2635,2635,0
20250418,130900,83074210,2635,2635,2635,2635,0
20250418,130800,83074210,2635,2625,2635,2625,1260
20250418,130700,79765310,2625,2625,2625,2625,0
20250418,130600,79765310,2625,2625,2625,2625,1
20250418,130500,79762685,2620,2620,2620,2620,0
20250418,130400,79762685,2620,2620,2620,2620,0
20250418,130300,79762685,2620,2620,2620,2620,0
20250418,130200,79762685,2620,2620,2620,2620,0
20250418,130100,79762685,2620,2620,2620,2620,10
20250418,130000,79736485,2615,2615,2615,2615,66
20250418,125900,79563895,2625,2625,2625,2625,1
20250418,125800,79561270,2630,2630,2630,2630,0
20250418,125700,79561270,2630,2630,2630,2630,26
20250418,125600,79492890,2630,2630,2630,2630,93
20250418,125500,79248300,2630,2630,2630,2630,0
20250418,125400,79248300,2630,2630,2630,2630,0
20250418,125300,79248300,2630,2630,2630,2630,0
20250418,125200,79248300,2630,2630,2630,2630,0
20250418,125100,79248300,2630,2630,2630,2630,0
20250418,125000,79248300,2630,2630,2630,2630,840
20250418,124900,77039100,2630,2630,2630,2630,0
20250418,124800,77039100,2630,2630,2630,2630,0
20250418,124700,77039100,2630,2630,2630,2630,0
20250418,124600,77039100,2630,2630,2630,2630,5
20250418,124500,77025950,2630,2630,2630,2630,1
20250418,124400,77023320,2630,2630,2630,2630,100
20250418,124300,76760320,2630,2630,2630,2630,54
20250418,124200,76618300,2625,2625,2625,2625,18
20250418,124100,76571050,2630,2630,2630,2630,0
20250418,124000,76571050,2630,2630,2630,2630,348
20250418,123900,75655810,2630,2630,2630,2630,8
20250418,123800,75634770,2630,2630,2630,2630,0
20250418,123700,75634770,2630,2630,2630,2630,151
20250418,123600,75237640,2630,2630,2630,2630,0
20250418,123500,75237640,2630,2630,2630,2630,0
20250418,123400,75237640,2630,2630,2630,2630,24
20250418,123300,75174520,2630,2625,2630,2625,39
20250418,123200,75072125,2630,2630,2630,2630,1
20250418,123100,75069495,2625,2625,2625,2625,0
20250418,123000,75069495,2625,2625,2625,2625,0
20250418,122900,75069495,2625,2625,2625,2625,0
20250418,122800,75069495,2625,2625,2625,2625,0
20250418,122700,75069495,2625,2625,2625,2625,0
20250418,122600,75069495,2625,2625,2625,2625,0
20250418,122500,75069495,2625,2625,2625,2625,0
20250418,122400,75069495,2625,2625,2625,2625,2
20250418,122300,75064245,2625,2625,2625,2625,0
20250418,122200,75064245,2625,2625,2625,2625,0
20250418,122100,75064245,2625,2625,2625,2625,0
20250418,122000,75064245,2625,2625,2625,2625,0
20250418,121900,75064245,2625,2625,2625,2625,113
20250418,121800,74767620,2630,2625,2630,2625,148
20250418,121700,74378480,2615,2620,2620,2615,30
20250418,121600,74300025,2615,2615,2615,2615,0
20250418,121500,74300025,2615,2615,2615,2615,0
20250418,121400,74300025,2615,2615,2615,2615,0
20250418,121300,74300025,2615,2615,2615,2615,0
20250418,121200,74300025,2615,2615,2615,2615,0
20250418,121100,74300025,2615,2615,2615,2615,0
20250418,121000,74300025,2615,2615,2615,2615,87
20250418,120900,74072520,2615,2615,2615,2615,62
20250418,120800,73910390,2615,2615,2615,2615,30
20250418,120700,73831940,2615,2615,2615,2615,150
20250418,120600,73439690,2615,2615,2615,2615,0
20250418,120500,73439690,2615,2615,2615,2615,0
20250418,120400,73439690,2615,2615,2615,2615,0
20250418,120300,73439690,2615,2615,2615,2615,100
20250418,120200,73178190,2605,2605,2605,2605,0
20250418,120100,73178190,2605,2605,2605,2605,0
20250418,120000,73178190,2605,2615,2615,2605,1759
20250418,115900,68584865,2635,2635,2635,2635,2
20250418,115800,68579595,2635,2635,2635,2635,0
20250418,115700,68579595,2635,2630,2635,2630,2785
20250418,115600,61253850,2625,2625,2625,2625,0
20250418,115500,61253850,2625,2620,2625,2620,1152
20250418,115400,58235345,2610,2610,2610,2610,0
20250418,115300,58235345,2610,2610,2610,2610,223
20250418,115200,57653315,2610,2610,2610,2610,0
20250418,115100,57653315,2610,2610,2610,2610,0
20250418,115000,57653315,2610,2610,2610,2610,0
20250418,114900,57653315,2610,2610,2610,2610,0
20250418,114800,57653315,2610,2625,2625,2610,459
20250418,114700,56451355,2630,2630,2630,2630,0
20250418,114600,56451355,2630,2630,2630,2630,0
20250418,114500,56451355,2630,2630,2630,2630,0
20250418,114400,56451355,2630,2630,2630,2630,0
20250418,114300,56451355,2630,2630,2630,2630,0
20250418,114200,56451355,2630,2630,2630,2630,0
20250418,114100,56451355,2630,2630,2630,2630,0
20250418,114000,56451355,2630,2630,2630,2630,0
20250418,113900,56451355,2630,2630,2630,2630,0
20250418,113800,56451355,2630,2630,2630,2630,48
20250418,113700,56325115,2630,2630,2630,2630,0
20250418,113600,56325115,2630,2630,2630,2630,0
20250418,113500,56325115,2630,2630,2630,2630,0
20250418,113400,56325115,2630,2630,2630,2630,5
20250418,113300,56311965,2625,2625,2625,2625,189
20250418,113200,55815840,2620,2620,2620,2620,0
20250418,113100,55815840,2620,2625,2625,2620,54
20250418,113000,55674125,2625,2625,2625,2625,0
20250418,112900,55674125,2625,2625,2625,2625,201
20250418,112800,55146500,2625,2625,2625,2625,274
20250418,112700,54427250,2625,2625,2625,2625,0
20250418,112600,54427250,2625,2625,2625,2625,1
20250418,112500,54424625,2625,2625,2625,2625,0
20250418,112400,54424625,2625,2625,2625,2625,0
20250418,112300,54424625,2625,2625,2625,2625,0
20250418,112200,54424625,2625,2625,2625,2625,0
20250418,112100,54424625,2625,2625,2625,2625,0
20250418,112000,54424625,2625,2625,2625,2625,30
20250418,111900,54345875,2625,2625,2625,2625,4
20250418,111800,54335375,2605,2605,2605,2605,0
20250418,111700,54335375,2605,2605,2605,2605,0
20250418,111600,54335375,2605,2605,2605,2605,0
20250418,111500,54335375,2605,2605,2605,2605,0
20250418,111400,54335375,2605,2605,2605,2605,0
20250418,111300,54335375,2605,2625,2625,2605,1903
20250418,111200,49370730,2620,2620,2620,2620,0
20250418,111100,49370730,2620,2620,2620,2620,57
20250418,111000,49221390,2620,2620,2620,2620,62
20250418,110900,49058950,2625,2625,2625,2625,0
20250418,110800,49058950,2625,2625,2625,2625,0
20250418,110700,49058950,2625,2625,2625,2625,0
20250418,110600,49058950,2625,2625,2625,2625,0
20250418,110500,49058950,2625,2625,2625,2625,0
20250418,110400,49058950,2625,2625,2625,2625,0
20250418,110300,49058950,2625,2625,2625,2625,0
20250418,110200,49058950,2625,2625,2625,2625,0
20250418,110100,49058950,2625,2625,2625,2625,0
20250418,110000,49058950,2625,2625,2625,2625,0
20250418,105900,49058950,2625,2625,2625,2625,0
20250418,105800,49058950,2625,2625,2625,2625,0
20250418,105700,49058950,2625,2625,2625,2625,0
20250418,105600,49058950,2625,2625,2625,2625,0
20250418,105500,49058950,2625,2625,2625,2625,0
20250418,105400,49058950,2625,2625,2625,2625,806
20250418,105300,46943200,2625,2625,2625,2625,1
20250418,105200,46940575,2625,2625,2625,2625,0
20250418,105100,46940575,2625,2625,2625,2625,0
20250418,105000,46940575,2625,2625,2625,2625,0
20250418,104900,46940575,2625,2625,2625,2625,0
20250418,104800,46940575,2625,2625,2625,2625,0
20250418,104700,46940575,2625,2625,2625,2625,0
20250418,104600,46940575,2625,2625,2625,2625,0
20250418,104500,46940575,2625,2625,2625,2625,0
20250418,104400,46940575,2625,2625,2625,2625,0
20250418,104300,46940575,2625,2625,2625,2625,0
20250418,104200,46940575,2625,2620,2625,2620,114
20250418,104100,46641365,2620,2620,2620,2620,0
20250418,104000,46641365,2620,2620,2620,2620,2
20250418,103900,46636125,2620,2620,2620,2620,0
20250418,103800,46636125,2620,2620,2620,2620,0
20250418,103700,46636125,2620,2620,2620,2620,0
20250418,103600,46636125,2620,2620,2620,2620,0
20250418,103500,46636125,2620,2620,2620,2620,0
20250418,103400,46636125,2620,2620,2620,2620,468
20250418,103300,45409965,2620,2620,2620,2620,40
20250418,103200,45305165,2620,2620,2620,2620,8
20250418,103100,45284205,2620,2620,2620,2620,0
20250418,103000,45284205,2620,2620,2620,2620,0
20250418,102900,45284205,2620,2625,2625,2620,1236
20250418,102800,42039975,2620,2615,2620,2615,1632
20250418,102700,37766045,2615,2615,2615,2615,0
20250418,102600,37766045,2615,2615,2615,2615,157
20250418,102500,37355490,2615,2615,2615,2615,10
20250418,102400,37329340,2610,2610,2610,2610,0
20250418,102300,37329340,2610,2610,2610,2610,0
20250418,102200,37329340,2610,2610,2610,2610,232
20250418,102100,36723820,2610,2610,2610,2610,31
20250418,102000,36642910,2615,2615,2615,2615,0
20250418,101900,36642910,2615,2615,2615,2615,0
20250418,101800,36642910,2615,2615,2615,2615,0
20250418,101700,36642910,2615,2615,2615,2615,0
20250418,101600,36642910,2615,2615,2615,2615,0
20250418,101500,36642910,2615,2615,2615,2615,100
20250418,101400,36381410,2615,2615,2615,2615,36
20250418,101300,36287270,2605,2605,2605,2605,0
20250418,101200,36287270,2605,2605,2605,2605,0
20250418,101100,36287270,2605,2605,2605,2605,0
20250418,101000,36287270,2605,2605,2605,2605,0
20250418,100900,36287270,2605,2605,2605,2605,0
20250418,100800,36287270,2605,2605,2605,2605,0
20250418,100700,36287270,2605,2605,2605,2605,0
20250418,100600,36287270,2605,2605,2605,2605,54
20250418,100500,36146600,2620,2620,2620,2620,1
20250418,100400,36143980,2620,2620,2620,2620,0
20250418,100300,36143980,2620,2620,2620,2620,0
20250418,100200,36143980,2620,2620,2620,2620,0
20250418,100100,36143980,2620,2620,2620,2620,75
20250418,100000,35947480,2600,2600,2600,2600,0
20250418,095900,35947480,2600,2600,2600,2600,0
20250418,095800,35947480,2600,2600,2600,2600,0
20250418,095700,35947480,2600,2600,2600,2600,0
20250418,095600,35947480,2600,2600,2600,2600,0
20250418,095500,35947480,2600,2605,2605,2600,79
20250418,095400,35742065,2610,2610,2610,2610,0
20250418,095300,35742065,2610,2610,2610,2610,42
20250418,095200,35632445,2610,2610,2610,2610,80
20250418,095100,35423645,2620,2620,2620,2620,0
20250418,095000,35423645,2620,2620,2620,2620,0
20250418,094900,35423645,2620,2620,2620,2620,0
20250418,094800,35423645,2620,2620,2620,2620,0
20250418,094700,35423645,2620,2620,2620,2620,2
20250418,094600,35418405,2620,2620,2620,2620,1
20250418,094500,35415785,2620,2620,2620,2620,8
20250418,094400,35394825,2620,2620,2620,2620,3
20250418,094300,35386965,2600,2605,2605,2600,380
20250418,094200,34398960,2605,2605,2605,2605,0
20250418,094100,34398960,2605,2605,2605,2605,0
20250418,094000,34398960,2605,2605,2605,2605,0
20250418,093900,34398960,2605,2605,2605,2605,0
20250418,093800,34398960,2605,2605,2605,2605,0
20250418,093700,34398960,2605,2605,2605,2605,163
20250418,093600,33974345,2610,2610,2610,2610,0
20250418,093500,33974345,2610,2610,2610,2610,0
20250418,093400,33974345,2610,2610,2610,2610,0
20250418,093300,33974345,2610,2610,2610,2610,0
20250418,093200,33974345,2610,2610,2610,2610,4
20250418,093100,33963905,2610,2610,2610,2610,0
20250418,093000,33963905,2610,2610,2610,2610,0
20250418,092900,33963905,2610,2610,2610,2610,28
20250418,092800,33890825,2620,2620,2620,2620,7
20250418,092700,33872485,2610,2610,2610,2610,10
20250418,092600,33846385,2615,2615,2615,2615,215
20250418,092500,33284160,2630,2630,2630,2630,0
20250418,092400,33284160,2630,2630,2630,2630,0
20250418,092300,33284160,2630,2630,2630,2630,0
20250418,092200,33284160,2630,2630,2630,2630,109
20250418,092100,32997490,2625,2625,2625,2625,0
20250418,092000,32997490,2625,2625,2625,2625,8
20250418,091900,32976490,2630,2620,2630,2620,1729
20250418,091800,28436240,2620,2620,2620,2620,0
20250418,091700,28436240,2620,2615,2620,2615,1348
20250418,091600,24910550,2605,2610,2610,2605,287
20250418,091500,24161485,2610,2610,2610,2610,0
20250418,091400,24161485,2610,2610,2610,2610,375
20250418,091300,23182735,2610,2610,2610,2610,0
20250418,091200,23182735,2610,2610,2610,2610,0
20250418,091100,23182735,2610,2610,2610,2610,293
20250418,091000,22418005,2615,2615,2615,2615,8
20250418,090900,22397085,2595,2595,2595,2595,0
20250418,090800,22397085,2595,2595,2595,2595,1653
20250418,090700,18107550,2595,2600,2620,2595,3361
20250418,090600,9372655,2620,2620,2620,2620,0
20250418,090500,9372655,2620,2600,2620,2600,75
20250418,090400,9177035,2600,2600,2600,2600,18
20250418,090300,9130235,2585,2585,2585,2585,0
20250418,090200,9130235,2585,2585,2585,2585,15
20250418,090100,9091460,2600,2600,2605,2600,1949
20250418,090000,4021760,2625,2600,2630,2600,1542
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190700 122778684 2630 2630 2630 2630 1155
3 20250418 190600 122778684 2630 2630 2630 2630 0
4 20250418 190500 122778684 2630 2630 2630 2630 0
5 20250418 190400 122778684 2630 2630 2630 2630 0
6 20250418 190300 122778684 2630 2630 2630 2630 0
7 20250418 190200 122778684 2630 2630 2630 2630 0
8 20250418 190100 122778684 2630 2630 2630 2630 0
9 20250418 190000 122778684 2630 2630 2630 2630 0
10 20250418 185900 122778684 2630 2630 2630 2630 0
11 20250418 185800 122778684 2630 2630 2630 2630 0
12 20250418 185700 122778684 2630 2630 2630 2630 0
13 20250418 185600 122778684 2630 2630 2630 2630 0
14 20250418 185500 122778684 2630 2630 2630 2630 0
15 20250418 185400 122778684 2630 2630 2630 2630 0
16 20250418 185300 122778684 2630 2630 2630 2630 0
17 20250418 185200 122778684 2630 2630 2630 2630 0
18 20250418 185100 122778684 2630 2630 2630 2630 0
19 20250418 185000 122778684 2630 2630 2630 2630 0
20 20250418 184900 122778684 2630 2630 2630 2630 0
21 20250418 184800 122778684 2630 2630 2630 2630 0
22 20250418 184700 122778684 2630 2630 2630 2630 0
23 20250418 184600 122778684 2630 2630 2630 2630 0
24 20250418 184500 122778684 2630 2630 2630 2630 0
25 20250418 184400 122778684 2630 2630 2630 2630 0
26 20250418 184300 122778684 2630 2630 2630 2630 0
27 20250418 184200 122778684 2630 2630 2630 2630 0
28 20250418 184100 122778684 2630 2630 2630 2630 0
29 20250418 184000 122778684 2630 2630 2630 2630 0
30 20250418 183900 122778684 2630 2630 2630 2630 0
31 20250418 183800 122778684 2630 2630 2630 2630 0
32 20250418 183700 122778684 2630 2630 2630 2630 1155
33 20250418 183600 122778684 2630 2630 2630 2630 0
34 20250418 183500 122778684 2630 2630 2630 2630 0
35 20250418 183400 122778684 2630 2630 2630 2630 0
36 20250418 183300 122778684 2630 2630 2630 2630 0
37 20250418 183200 122778684 2630 2630 2630 2630 0
38 20250418 183100 122778684 2630 2630 2630 2630 0
39 20250418 183000 122778684 2630 2630 2630 2630 0
40 20250418 182900 122778684 2630 2630 2630 2630 0
41 20250418 182800 122778684 2630 2630 2630 2630 0
42 20250418 182700 122778684 2630 2630 2630 2630 0
43 20250418 182600 122778684 2630 2630 2630 2630 0
44 20250418 182500 122778684 2630 2630 2630 2630 0
45 20250418 182400 122778684 2630 2630 2630 2630 0
46 20250418 182300 122778684 2630 2630 2630 2630 0
47 20250418 182200 122778684 2630 2630 2630 2630 0
48 20250418 182100 122778684 2630 2630 2630 2630 0
49 20250418 182000 122778684 2630 2630 2630 2630 0
50 20250418 181900 122778684 2630 2630 2630 2630 0
51 20250418 181800 122778684 2630 2630 2630 2630 0
52 20250418 181700 122778684 2630 2630 2630 2630 0
53 20250418 181600 122778684 2630 2630 2630 2630 0
54 20250418 181500 122778684 2630 2630 2630 2630 0
55 20250418 181400 122778684 2630 2630 2630 2630 0
56 20250418 181300 122778684 2630 2630 2630 2630 0
57 20250418 181200 122778684 2630 2630 2630 2630 0
58 20250418 181100 122778684 2630 2630 2630 2630 0
59 20250418 181000 122778684 2630 2630 2630 2630 0
60 20250418 180900 122778684 2630 2630 2630 2630 0
61 20250418 180800 122778684 2630 2630 2630 2630 0
62 20250418 180700 122778684 2630 2630 2630 2630 1155
63 20250418 180600 122778684 2630 2630 2630 2630 0
64 20250418 180500 122778684 2630 2630 2630 2630 0
65 20250418 180400 122778684 2630 2630 2630 2630 0
66 20250418 180300 122778684 2630 2630 2630 2630 0
67 20250418 180200 122778684 2630 2630 2630 2630 0
68 20250418 180100 122778684 2630 2630 2630 2630 0
69 20250418 180000 122778684 2630 2630 2630 2630 0
70 20250418 175900 122778684 2630 2630 2630 2630 0
71 20250418 175800 122778684 2630 2630 2630 2630 0
72 20250418 175700 122778684 2630 2630 2630 2630 0
73 20250418 175600 122778684 2630 2630 2630 2630 0
74 20250418 175500 122778684 2630 2630 2630 2630 0
75 20250418 175400 122778684 2630 2630 2630 2630 0
76 20250418 175300 122778684 2630 2630 2630 2630 0
77 20250418 175200 122778684 2630 2630 2630 2630 0
78 20250418 175100 122778684 2630 2630 2630 2630 0
79 20250418 175000 122778684 2630 2630 2630 2630 0
80 20250418 174900 122778684 2630 2630 2630 2630 0
81 20250418 174800 122778684 2630 2630 2630 2630 0
82 20250418 174700 122778684 2630 2630 2630 2630 0
83 20250418 174600 122778684 2630 2630 2630 2630 0
84 20250418 174500 122778684 2630 2630 2630 2630 0
85 20250418 174400 122778684 2630 2630 2630 2630 0
86 20250418 174300 122778684 2630 2630 2630 2630 0
87 20250418 174200 122778684 2630 2630 2630 2630 0
88 20250418 174100 122778684 2630 2630 2630 2630 0
89 20250418 174000 122778684 2630 2630 2630 2630 0
90 20250418 173900 122778684 2630 2630 2630 2630 0
91 20250418 173800 122778684 2630 2630 2630 2630 0
92 20250418 173700 122778684 2630 2630 2630 2630 1155
93 20250418 173600 122778684 2630 2630 2630 2630 0
94 20250418 173500 122778684 2630 2630 2630 2630 0
95 20250418 173400 122778684 2630 2630 2630 2630 0
96 20250418 173300 122778684 2630 2630 2630 2630 0
97 20250418 173200 122778684 2630 2630 2630 2630 0
98 20250418 173100 122778684 2630 2630 2630 2630 0
99 20250418 173000 122778684 2630 2630 2630 2630 0
100 20250418 172900 122778684 2630 2630 2630 2630 0
101 20250418 172800 122778684 2630 2630 2630 2630 0
102 20250418 172700 122778684 2630 2630 2630 2630 0
103 20250418 172600 122778684 2630 2630 2630 2630 0
104 20250418 172500 122778684 2630 2630 2630 2630 0
105 20250418 172400 122778684 2630 2630 2630 2630 0
106 20250418 172300 122778684 2630 2630 2630 2630 0
107 20250418 172200 122778684 2630 2630 2630 2630 0
108 20250418 172100 122778684 2630 2630 2630 2630 0
109 20250418 172000 122778684 2630 2630 2630 2630 0
110 20250418 171900 122778684 2630 2630 2630 2630 0
111 20250418 171800 122778684 2630 2630 2630 2630 0
112 20250418 171700 122778684 2630 2630 2630 2630 0
113 20250418 171600 122778684 2630 2630 2630 2630 0
114 20250418 171500 122778684 2630 2630 2630 2630 0
115 20250418 171400 122778684 2630 2630 2630 2630 0
116 20250418 171300 122778684 2630 2630 2630 2630 0
117 20250418 171200 122778684 2630 2630 2630 2630 0
118 20250418 171100 122778684 2630 2630 2630 2630 0
119 20250418 171000 122778684 2630 2630 2630 2630 0
120 20250418 170900 122778684 2630 2630 2630 2630 0
121 20250418 170800 122778684 2630 2630 2630 2630 0
122 20250418 170700 122778684 2630 2630 2630 2630 1155
123 20250418 170600 122778684 2630 2630 2630 2630 0
124 20250418 170500 122778684 2630 2630 2630 2630 0
125 20250418 170400 122778684 2630 2630 2630 2630 0
126 20250418 170300 122778684 2630 2630 2630 2630 0
127 20250418 170200 122778684 2630 2630 2630 2630 0
128 20250418 170100 122778684 2630 2630 2630 2630 0
129 20250418 170000 122778684 2630 2630 2630 2630 0
130 20250418 165900 122778684 2630 2630 2630 2630 0
131 20250418 165800 122778684 2630 2630 2630 2630 0
132 20250418 165700 122778684 2630 2630 2630 2630 0
133 20250418 165600 122778684 2630 2630 2630 2630 0
134 20250418 165500 122778684 2630 2630 2630 2630 0
135 20250418 165400 122778684 2630 2630 2630 2630 0
136 20250418 165300 122778684 2630 2630 2630 2630 0
137 20250418 165200 122778684 2630 2630 2630 2630 0
138 20250418 165100 122778684 2630 2630 2630 2630 0
139 20250418 165000 122778684 2630 2630 2630 2630 0
140 20250418 164900 122778684 2630 2630 2630 2630 0
141 20250418 164800 122778684 2630 2630 2630 2630 0
142 20250418 164700 122778684 2630 2630 2630 2630 0
143 20250418 164600 122778684 2630 2630 2630 2630 0
144 20250418 164500 122778684 2630 2630 2630 2630 0
145 20250418 164400 122778684 2630 2630 2630 2630 0
146 20250418 164300 122778684 2630 2630 2630 2630 0
147 20250418 164200 122778684 2630 2630 2630 2630 0
148 20250418 164100 122778684 2630 2630 2630 2630 0
149 20250418 164000 122778684 2630 2630 2630 2630 0
150 20250418 163900 122778684 2630 2630 2630 2630 0
151 20250418 163800 122778684 2630 2630 2630 2630 0
152 20250418 163700 122778684 2630 2630 2630 2630 1155
153 20250418 163600 122778684 2630 2630 2630 2630 0
154 20250418 163500 122778684 2630 2630 2630 2630 0
155 20250418 163400 122778684 2630 2630 2630 2630 0
156 20250418 163300 122778684 2630 2630 2630 2630 0
157 20250418 163200 122778684 2630 2630 2630 2630 0
158 20250418 163100 122778684 2630 2630 2630 2630 0
159 20250418 163000 122778684 2630 2630 2630 2630 0
160 20250418 162900 122778684 2630 2630 2630 2630 0
161 20250418 162800 122778684 2630 2630 2630 2630 0
162 20250418 162700 122778684 2630 2630 2630 2630 0
163 20250418 162600 122778684 2630 2630 2630 2630 0
164 20250418 162500 122778684 2630 2630 2630 2630 0
165 20250418 162400 122778684 2630 2630 2630 2630 0
166 20250418 162300 122778684 2630 2630 2630 2630 0
167 20250418 162200 122778684 2630 2630 2630 2630 0
168 20250418 162100 122778684 2630 2630 2630 2630 0
169 20250418 162000 122778684 2630 2630 2630 2630 0
170 20250418 161900 122778684 2630 2630 2630 2630 0
171 20250418 161800 122778684 2630 2630 2630 2630 0
172 20250418 161700 122778684 2630 2630 2630 2630 0
173 20250418 161600 122778684 2630 2630 2630 2630 0
174 20250418 161500 122778684 2630 2630 2630 2630 0
175 20250418 161400 122778684 2630 2630 2630 2630 0
176 20250418 161300 122778684 2630 2630 2630 2630 0
177 20250418 161200 122778684 2630 2630 2630 2630 0
178 20250418 161100 122778684 2630 2630 2630 2630 0
179 20250418 161000 122778684 2630 2630 2630 2630 0
180 20250418 160900 122778684 2630 2630 2630 2630 0
181 20250418 160800 122778684 2630 2630 2630 2630 0
182 20250418 160700 122778684 2630 2630 2630 2630 1155
183 20250418 160600 122778684 2630 2630 2630 2630 0
184 20250418 160500 122778684 2630 2630 2630 2630 0
185 20250418 160400 122778684 2630 2630 2630 2630 0
186 20250418 160300 122778684 2630 2630 2630 2630 0
187 20250418 160200 122778684 2630 2630 2630 2630 0
188 20250418 160100 122778684 2630 2630 2630 2630 0
189 20250418 160000 122778684 2630 2630 2630 2630 0
190 20250418 155900 122778684 2630 2630 2630 2630 0
191 20250418 155800 122778684 2630 2630 2630 2630 0
192 20250418 155700 122778684 2630 2630 2630 2630 0
193 20250418 155600 122778684 2630 2630 2630 2630 0
194 20250418 155500 122778684 2630 2630 2630 2630 0
195 20250418 155400 122778684 2630 2630 2630 2630 0
196 20250418 155300 122778684 2630 2630 2630 2630 0
197 20250418 155200 122778684 2630 2630 2630 2630 0
198 20250418 155100 122778684 2630 2630 2630 2630 0
199 20250418 155000 122778684 2630 2630 2630 2630 0
200 20250418 154900 122778684 2630 2630 2630 2630 0
201 20250418 154800 122778684 2630 2630 2630 2630 0
202 20250418 154700 122778684 2630 2630 2630 2630 0
203 20250418 154600 122778684 2630 2630 2630 2630 0
204 20250418 154500 122778684 2630 2630 2630 2630 0
205 20250418 154400 122778684 2630 2630 2630 2630 0
206 20250418 154300 122778684 2630 2630 2630 2630 0
207 20250418 154200 122778684 2630 2630 2630 2630 0
208 20250418 154100 122778684 2630 2630 2630 2630 0
209 20250418 154000 122778684 2630 2630 2630 2630 0
210 20250418 153900 122778684 2630 2630 2630 2630 0
211 20250418 153800 122778684 2630 2630 2630 2630 0
212 20250418 153700 122778684 2630 2630 2630 2630 1155
213 20250418 153600 122778684 2630 2630 2630 2630 0
214 20250418 153500 122778684 2630 2630 2630 2630 0
215 20250418 153400 122778684 2630 2630 2630 2630 0
216 20250418 153300 122778684 2630 2630 2630 2630 0
217 20250418 153200 122778684 2630 2630 2630 2630 0
218 20250418 153100 122778684 2630 2630 2630 2630 0
219 20250418 153000 122778684 2630 2630 2630 2630 1155
220 20250418 152900 119741034 2630 2630 2630 2630 0
221 20250418 152800 119741034 2630 2630 2630 2630 0
222 20250418 152700 119741034 2630 2630 2630 2630 0
223 20250418 152600 119741034 2630 2630 2630 2630 0
224 20250418 152500 119741034 2630 2630 2630 2630 0
225 20250418 152400 119741034 2630 2630 2630 2630 0
226 20250418 152300 119741034 2630 2630 2630 2630 0
227 20250418 152200 119741034 2630 2630 2630 2630 0
228 20250418 152100 119741034 2630 2630 2630 2630 0
229 20250418 152000 119741034 2630 2630 2630 2630 0
230 20250418 151900 119741034 2630 2630 2630 2630 0
231 20250418 151800 119741034 2630 2630 2630 2630 0
232 20250418 151700 119741034 2630 2630 2630 2630 1
233 20250418 151600 119738404 2630 2630 2630 2630 19
234 20250418 151500 119688434 2635 2635 2635 2635 108
235 20250418 151400 119403854 2630 2630 2630 2630 0
236 20250418 151300 119403854 2630 2630 2630 2630 414
237 20250418 151200 118315034 2630 2630 2630 2625 4524
238 20250418 151100 106417289 2635 2635 2635 2635 0
239 20250418 151000 106417289 2635 2635 2635 2635 464
240 20250418 150900 105194649 2635 2635 2635 2635 0
241 20250418 150800 105194649 2635 2635 2635 2635 0
242 20250418 150700 105194649 2635 2635 2635 2635 0
243 20250418 150600 105194649 2635 2635 2635 2635 0
244 20250418 150500 105194649 2635 2635 2635 2635 51
245 20250418 150400 105060264 2635 2635 2635 2635 0
246 20250418 150300 105060264 2635 2635 2635 2635 0
247 20250418 150200 105060264 2635 2635 2635 2635 9
248 20250418 150100 105036549 2635 2635 2635 2635 0
249 20250418 150000 105036549 2635 2635 2635 2635 0
250 20250418 145900 105036549 2635 2635 2635 2635 0
251 20250418 145800 105036549 2635 2635 2635 2635 72
252 20250418 145700 104846829 2635 2635 2635 2635 0
253 20250418 145600 104846829 2635 2635 2635 2635 55
254 20250418 145500 104701904 2630 2630 2630 2630 0
255 20250418 145400 104701904 2630 2630 2630 2630 218
256 20250418 145300 104128564 2630 2630 2630 2630 0
257 20250418 145200 104128564 2630 2630 2630 2630 5
258 20250418 145100 104115414 2635 2635 2635 2635 1
259 20250418 145000 104112779 2630 2630 2630 2630 5
260 20250418 144900 104099629 2635 2635 2635 2635 0
261 20250418 144800 104099629 2635 2635 2635 2635 0
262 20250418 144700 104099629 2635 2635 2635 2635 73
263 20250418 144600 103907274 2630 2635 2635 2630 180
264 20250418 144500 103433374 2630 2630 2630 2630 31
265 20250418 144400 103351844 2635 2635 2635 2635 300
266 20250418 144300 102561344 2635 2635 2635 2635 0
267 20250418 144200 102561344 2635 2635 2635 2635 45
268 20250418 144100 102442769 2635 2635 2635 2635 274
269 20250418 144000 101720779 2625 2625 2625 2625 0
270 20250418 143900 101720779 2625 2625 2625 2625 0
271 20250418 143800 101720779 2625 2625 2625 2625 0
272 20250418 143700 101720779 2625 2625 2625 2625 0
273 20250418 143600 101720779 2625 2625 2625 2625 0
274 20250418 143500 101720779 2625 2625 2625 2625 100
275 20250418 143400 101458279 2630 2630 2630 2630 0
276 20250418 143300 101458279 2630 2630 2630 2630 0
277 20250418 143200 101458279 2630 2630 2630 2630 122
278 20250418 143100 101137419 2630 2630 2630 2630 35
279 20250418 143000 101045369 2627 2627 2627 2627 2
280 20250418 142900 101040115 2625 2625 2625 2625 0
281 20250418 142800 101040115 2625 2625 2625 2625 0
282 20250418 142700 101040115 2625 2625 2625 2625 0
283 20250418 142600 101040115 2625 2625 2625 2625 0
284 20250418 142500 101040115 2625 2625 2625 2625 7
285 20250418 142400 101021740 2625 2625 2625 2625 0
286 20250418 142300 101021740 2625 2625 2625 2625 0
287 20250418 142200 101021740 2625 2625 2625 2625 0
288 20250418 142100 101021740 2625 2625 2625 2625 0
289 20250418 142000 101021740 2625 2625 2625 2625 0
290 20250418 141900 101021740 2625 2625 2625 2625 0
291 20250418 141800 101021740 2625 2625 2625 2625 0
292 20250418 141700 101021740 2625 2625 2625 2625 0
293 20250418 141600 101021740 2625 2625 2625 2625 0
294 20250418 141500 101021740 2625 2625 2625 2625 0
295 20250418 141400 101021740 2625 2625 2625 2625 336
296 20250418 141300 100139740 2625 2625 2625 2625 70
297 20250418 141200 99955990 2630 2630 2630 2630 0
298 20250418 141100 99955990 2630 2630 2630 2630 0
299 20250418 141000 99955990 2630 2630 2630 2630 0
300 20250418 140900 99955990 2630 2630 2630 2630 0
301 20250418 140800 99955990 2630 2630 2630 2630 1
302 20250418 140700 99953360 2630 2635 2635 2630 148
303 20250418 140600 99563915 2635 2635 2635 2635 0
304 20250418 140500 99563915 2635 2635 2635 2635 0
305 20250418 140400 99563915 2635 2635 2635 2635 29
306 20250418 140300 99487500 2630 2630 2630 2630 0
307 20250418 140200 99487500 2630 2630 2630 2630 29
308 20250418 140100 99411230 2630 2630 2630 2630 100
309 20250418 140000 99148230 2630 2635 2635 2630 242
310 20250418 135900 98511650 2635 2635 2635 2635 27
311 20250418 135800 98440505 2635 2635 2635 2635 0
312 20250418 135700 98440505 2635 2635 2635 2635 29
313 20250418 135600 98364090 2630 2630 2630 2630 0
314 20250418 135500 98364090 2630 2630 2630 2630 218
315 20250418 135400 97790750 2635 2635 2635 2635 0
316 20250418 135300 97790750 2635 2635 2635 2635 587
317 20250418 135200 96244005 2635 2635 2635 2635 0
318 20250418 135100 96244005 2635 2635 2635 2635 0
319 20250418 135000 96244005 2635 2635 2635 2635 1
320 20250418 134900 96241370 2635 2635 2635 2635 0
321 20250418 134800 96241370 2635 2635 2635 2635 0
322 20250418 134700 96241370 2635 2635 2635 2635 28
323 20250418 134600 96167590 2640 2635 2640 2635 986
324 20250418 134500 93565690 2635 2635 2635 2635 0
325 20250418 134400 93565690 2635 2635 2635 2635 30
326 20250418 134300 93486640 2630 2630 2630 2630 0
327 20250418 134200 93486640 2630 2630 2630 2630 8
328 20250418 134100 93465600 2635 2635 2635 2635 10
329 20250418 134000 93439250 2635 2635 2635 2635 10
330 20250418 133900 93412900 2635 2635 2635 2635 1
331 20250418 133800 93410265 2635 2635 2635 2635 754
332 20250418 133700 91423475 2640 2640 2640 2640 0
333 20250418 133600 91423475 2640 2630 2640 2630 1796
334 20250418 133500 86695700 2630 2630 2630 2630 20
335 20250418 133400 86643100 2630 2630 2630 2630 0
336 20250418 133300 86643100 2630 2630 2630 2630 0
337 20250418 133200 86643100 2630 2630 2630 2630 23
338 20250418 133100 86582610 2632 2632 2632 2632 20
339 20250418 133000 86529970 2630 2630 2630 2630 0
340 20250418 132900 86529970 2630 2630 2630 2630 3
341 20250418 132800 86522080 2630 2630 2630 2630 0
342 20250418 132700 86522080 2630 2630 2630 2630 234
343 20250418 132600 85906660 2630 2630 2630 2630 0
344 20250418 132500 85906660 2630 2630 2630 2630 0
345 20250418 132400 85906660 2630 2630 2630 2630 0
346 20250418 132300 85906660 2630 2627 2630 2627 97
347 20250418 132200 85651610 2630 2630 2630 2630 0
348 20250418 132100 85651610 2630 2630 2630 2630 100
349 20250418 132000 85388610 2630 2630 2630 2630 105
350 20250418 131900 85112460 2630 2630 2630 2630 0
351 20250418 131800 85112460 2630 2630 2630 2630 0
352 20250418 131700 85112460 2630 2630 2630 2630 0
353 20250418 131600 85112460 2630 2630 2630 2630 0
354 20250418 131500 85112460 2630 2630 2630 2630 234
355 20250418 131400 84497040 2630 2630 2630 2630 0
356 20250418 131300 84497040 2630 2630 2630 2630 531
357 20250418 131200 83100510 2630 2630 2630 2630 0
358 20250418 131100 83100510 2630 2630 2630 2630 10
359 20250418 131000 83074210 2635 2635 2635 2635 0
360 20250418 130900 83074210 2635 2635 2635 2635 0
361 20250418 130800 83074210 2635 2625 2635 2625 1260
362 20250418 130700 79765310 2625 2625 2625 2625 0
363 20250418 130600 79765310 2625 2625 2625 2625 1
364 20250418 130500 79762685 2620 2620 2620 2620 0
365 20250418 130400 79762685 2620 2620 2620 2620 0
366 20250418 130300 79762685 2620 2620 2620 2620 0
367 20250418 130200 79762685 2620 2620 2620 2620 0
368 20250418 130100 79762685 2620 2620 2620 2620 10
369 20250418 130000 79736485 2615 2615 2615 2615 66
370 20250418 125900 79563895 2625 2625 2625 2625 1
371 20250418 125800 79561270 2630 2630 2630 2630 0
372 20250418 125700 79561270 2630 2630 2630 2630 26
373 20250418 125600 79492890 2630 2630 2630 2630 93
374 20250418 125500 79248300 2630 2630 2630 2630 0
375 20250418 125400 79248300 2630 2630 2630 2630 0
376 20250418 125300 79248300 2630 2630 2630 2630 0
377 20250418 125200 79248300 2630 2630 2630 2630 0
378 20250418 125100 79248300 2630 2630 2630 2630 0
379 20250418 125000 79248300 2630 2630 2630 2630 840
380 20250418 124900 77039100 2630 2630 2630 2630 0
381 20250418 124800 77039100 2630 2630 2630 2630 0
382 20250418 124700 77039100 2630 2630 2630 2630 0
383 20250418 124600 77039100 2630 2630 2630 2630 5
384 20250418 124500 77025950 2630 2630 2630 2630 1
385 20250418 124400 77023320 2630 2630 2630 2630 100
386 20250418 124300 76760320 2630 2630 2630 2630 54
387 20250418 124200 76618300 2625 2625 2625 2625 18
388 20250418 124100 76571050 2630 2630 2630 2630 0
389 20250418 124000 76571050 2630 2630 2630 2630 348
390 20250418 123900 75655810 2630 2630 2630 2630 8
391 20250418 123800 75634770 2630 2630 2630 2630 0
392 20250418 123700 75634770 2630 2630 2630 2630 151
393 20250418 123600 75237640 2630 2630 2630 2630 0
394 20250418 123500 75237640 2630 2630 2630 2630 0
395 20250418 123400 75237640 2630 2630 2630 2630 24
396 20250418 123300 75174520 2630 2625 2630 2625 39
397 20250418 123200 75072125 2630 2630 2630 2630 1
398 20250418 123100 75069495 2625 2625 2625 2625 0
399 20250418 123000 75069495 2625 2625 2625 2625 0
400 20250418 122900 75069495 2625 2625 2625 2625 0
401 20250418 122800 75069495 2625 2625 2625 2625 0
402 20250418 122700 75069495 2625 2625 2625 2625 0
403 20250418 122600 75069495 2625 2625 2625 2625 0
404 20250418 122500 75069495 2625 2625 2625 2625 0
405 20250418 122400 75069495 2625 2625 2625 2625 2
406 20250418 122300 75064245 2625 2625 2625 2625 0
407 20250418 122200 75064245 2625 2625 2625 2625 0
408 20250418 122100 75064245 2625 2625 2625 2625 0
409 20250418 122000 75064245 2625 2625 2625 2625 0
410 20250418 121900 75064245 2625 2625 2625 2625 113
411 20250418 121800 74767620 2630 2625 2630 2625 148
412 20250418 121700 74378480 2615 2620 2620 2615 30
413 20250418 121600 74300025 2615 2615 2615 2615 0
414 20250418 121500 74300025 2615 2615 2615 2615 0
415 20250418 121400 74300025 2615 2615 2615 2615 0
416 20250418 121300 74300025 2615 2615 2615 2615 0
417 20250418 121200 74300025 2615 2615 2615 2615 0
418 20250418 121100 74300025 2615 2615 2615 2615 0
419 20250418 121000 74300025 2615 2615 2615 2615 87
420 20250418 120900 74072520 2615 2615 2615 2615 62
421 20250418 120800 73910390 2615 2615 2615 2615 30
422 20250418 120700 73831940 2615 2615 2615 2615 150
423 20250418 120600 73439690 2615 2615 2615 2615 0
424 20250418 120500 73439690 2615 2615 2615 2615 0
425 20250418 120400 73439690 2615 2615 2615 2615 0
426 20250418 120300 73439690 2615 2615 2615 2615 100
427 20250418 120200 73178190 2605 2605 2605 2605 0
428 20250418 120100 73178190 2605 2605 2605 2605 0
429 20250418 120000 73178190 2605 2615 2615 2605 1759
430 20250418 115900 68584865 2635 2635 2635 2635 2
431 20250418 115800 68579595 2635 2635 2635 2635 0
432 20250418 115700 68579595 2635 2630 2635 2630 2785
433 20250418 115600 61253850 2625 2625 2625 2625 0
434 20250418 115500 61253850 2625 2620 2625 2620 1152
435 20250418 115400 58235345 2610 2610 2610 2610 0
436 20250418 115300 58235345 2610 2610 2610 2610 223
437 20250418 115200 57653315 2610 2610 2610 2610 0
438 20250418 115100 57653315 2610 2610 2610 2610 0
439 20250418 115000 57653315 2610 2610 2610 2610 0
440 20250418 114900 57653315 2610 2610 2610 2610 0
441 20250418 114800 57653315 2610 2625 2625 2610 459
442 20250418 114700 56451355 2630 2630 2630 2630 0
443 20250418 114600 56451355 2630 2630 2630 2630 0
444 20250418 114500 56451355 2630 2630 2630 2630 0
445 20250418 114400 56451355 2630 2630 2630 2630 0
446 20250418 114300 56451355 2630 2630 2630 2630 0
447 20250418 114200 56451355 2630 2630 2630 2630 0
448 20250418 114100 56451355 2630 2630 2630 2630 0
449 20250418 114000 56451355 2630 2630 2630 2630 0
450 20250418 113900 56451355 2630 2630 2630 2630 0
451 20250418 113800 56451355 2630 2630 2630 2630 48
452 20250418 113700 56325115 2630 2630 2630 2630 0
453 20250418 113600 56325115 2630 2630 2630 2630 0
454 20250418 113500 56325115 2630 2630 2630 2630 0
455 20250418 113400 56325115 2630 2630 2630 2630 5
456 20250418 113300 56311965 2625 2625 2625 2625 189
457 20250418 113200 55815840 2620 2620 2620 2620 0
458 20250418 113100 55815840 2620 2625 2625 2620 54
459 20250418 113000 55674125 2625 2625 2625 2625 0
460 20250418 112900 55674125 2625 2625 2625 2625 201
461 20250418 112800 55146500 2625 2625 2625 2625 274
462 20250418 112700 54427250 2625 2625 2625 2625 0
463 20250418 112600 54427250 2625 2625 2625 2625 1
464 20250418 112500 54424625 2625 2625 2625 2625 0
465 20250418 112400 54424625 2625 2625 2625 2625 0
466 20250418 112300 54424625 2625 2625 2625 2625 0
467 20250418 112200 54424625 2625 2625 2625 2625 0
468 20250418 112100 54424625 2625 2625 2625 2625 0
469 20250418 112000 54424625 2625 2625 2625 2625 30
470 20250418 111900 54345875 2625 2625 2625 2625 4
471 20250418 111800 54335375 2605 2605 2605 2605 0
472 20250418 111700 54335375 2605 2605 2605 2605 0
473 20250418 111600 54335375 2605 2605 2605 2605 0
474 20250418 111500 54335375 2605 2605 2605 2605 0
475 20250418 111400 54335375 2605 2605 2605 2605 0
476 20250418 111300 54335375 2605 2625 2625 2605 1903
477 20250418 111200 49370730 2620 2620 2620 2620 0
478 20250418 111100 49370730 2620 2620 2620 2620 57
479 20250418 111000 49221390 2620 2620 2620 2620 62
480 20250418 110900 49058950 2625 2625 2625 2625 0
481 20250418 110800 49058950 2625 2625 2625 2625 0
482 20250418 110700 49058950 2625 2625 2625 2625 0
483 20250418 110600 49058950 2625 2625 2625 2625 0
484 20250418 110500 49058950 2625 2625 2625 2625 0
485 20250418 110400 49058950 2625 2625 2625 2625 0
486 20250418 110300 49058950 2625 2625 2625 2625 0
487 20250418 110200 49058950 2625 2625 2625 2625 0
488 20250418 110100 49058950 2625 2625 2625 2625 0
489 20250418 110000 49058950 2625 2625 2625 2625 0
490 20250418 105900 49058950 2625 2625 2625 2625 0
491 20250418 105800 49058950 2625 2625 2625 2625 0
492 20250418 105700 49058950 2625 2625 2625 2625 0
493 20250418 105600 49058950 2625 2625 2625 2625 0
494 20250418 105500 49058950 2625 2625 2625 2625 0
495 20250418 105400 49058950 2625 2625 2625 2625 806
496 20250418 105300 46943200 2625 2625 2625 2625 1
497 20250418 105200 46940575 2625 2625 2625 2625 0
498 20250418 105100 46940575 2625 2625 2625 2625 0
499 20250418 105000 46940575 2625 2625 2625 2625 0
500 20250418 104900 46940575 2625 2625 2625 2625 0
501 20250418 104800 46940575 2625 2625 2625 2625 0
502 20250418 104700 46940575 2625 2625 2625 2625 0
503 20250418 104600 46940575 2625 2625 2625 2625 0
504 20250418 104500 46940575 2625 2625 2625 2625 0
505 20250418 104400 46940575 2625 2625 2625 2625 0
506 20250418 104300 46940575 2625 2625 2625 2625 0
507 20250418 104200 46940575 2625 2620 2625 2620 114
508 20250418 104100 46641365 2620 2620 2620 2620 0
509 20250418 104000 46641365 2620 2620 2620 2620 2
510 20250418 103900 46636125 2620 2620 2620 2620 0
511 20250418 103800 46636125 2620 2620 2620 2620 0
512 20250418 103700 46636125 2620 2620 2620 2620 0
513 20250418 103600 46636125 2620 2620 2620 2620 0
514 20250418 103500 46636125 2620 2620 2620 2620 0
515 20250418 103400 46636125 2620 2620 2620 2620 468
516 20250418 103300 45409965 2620 2620 2620 2620 40
517 20250418 103200 45305165 2620 2620 2620 2620 8
518 20250418 103100 45284205 2620 2620 2620 2620 0
519 20250418 103000 45284205 2620 2620 2620 2620 0
520 20250418 102900 45284205 2620 2625 2625 2620 1236
521 20250418 102800 42039975 2620 2615 2620 2615 1632
522 20250418 102700 37766045 2615 2615 2615 2615 0
523 20250418 102600 37766045 2615 2615 2615 2615 157
524 20250418 102500 37355490 2615 2615 2615 2615 10
525 20250418 102400 37329340 2610 2610 2610 2610 0
526 20250418 102300 37329340 2610 2610 2610 2610 0
527 20250418 102200 37329340 2610 2610 2610 2610 232
528 20250418 102100 36723820 2610 2610 2610 2610 31
529 20250418 102000 36642910 2615 2615 2615 2615 0
530 20250418 101900 36642910 2615 2615 2615 2615 0
531 20250418 101800 36642910 2615 2615 2615 2615 0
532 20250418 101700 36642910 2615 2615 2615 2615 0
533 20250418 101600 36642910 2615 2615 2615 2615 0
534 20250418 101500 36642910 2615 2615 2615 2615 100
535 20250418 101400 36381410 2615 2615 2615 2615 36
536 20250418 101300 36287270 2605 2605 2605 2605 0
537 20250418 101200 36287270 2605 2605 2605 2605 0
538 20250418 101100 36287270 2605 2605 2605 2605 0
539 20250418 101000 36287270 2605 2605 2605 2605 0
540 20250418 100900 36287270 2605 2605 2605 2605 0
541 20250418 100800 36287270 2605 2605 2605 2605 0
542 20250418 100700 36287270 2605 2605 2605 2605 0
543 20250418 100600 36287270 2605 2605 2605 2605 54
544 20250418 100500 36146600 2620 2620 2620 2620 1
545 20250418 100400 36143980 2620 2620 2620 2620 0
546 20250418 100300 36143980 2620 2620 2620 2620 0
547 20250418 100200 36143980 2620 2620 2620 2620 0
548 20250418 100100 36143980 2620 2620 2620 2620 75
549 20250418 100000 35947480 2600 2600 2600 2600 0
550 20250418 095900 35947480 2600 2600 2600 2600 0
551 20250418 095800 35947480 2600 2600 2600 2600 0
552 20250418 095700 35947480 2600 2600 2600 2600 0
553 20250418 095600 35947480 2600 2600 2600 2600 0
554 20250418 095500 35947480 2600 2605 2605 2600 79
555 20250418 095400 35742065 2610 2610 2610 2610 0
556 20250418 095300 35742065 2610 2610 2610 2610 42
557 20250418 095200 35632445 2610 2610 2610 2610 80
558 20250418 095100 35423645 2620 2620 2620 2620 0
559 20250418 095000 35423645 2620 2620 2620 2620 0
560 20250418 094900 35423645 2620 2620 2620 2620 0
561 20250418 094800 35423645 2620 2620 2620 2620 0
562 20250418 094700 35423645 2620 2620 2620 2620 2
563 20250418 094600 35418405 2620 2620 2620 2620 1
564 20250418 094500 35415785 2620 2620 2620 2620 8
565 20250418 094400 35394825 2620 2620 2620 2620 3
566 20250418 094300 35386965 2600 2605 2605 2600 380
567 20250418 094200 34398960 2605 2605 2605 2605 0
568 20250418 094100 34398960 2605 2605 2605 2605 0
569 20250418 094000 34398960 2605 2605 2605 2605 0
570 20250418 093900 34398960 2605 2605 2605 2605 0
571 20250418 093800 34398960 2605 2605 2605 2605 0
572 20250418 093700 34398960 2605 2605 2605 2605 163
573 20250418 093600 33974345 2610 2610 2610 2610 0
574 20250418 093500 33974345 2610 2610 2610 2610 0
575 20250418 093400 33974345 2610 2610 2610 2610 0
576 20250418 093300 33974345 2610 2610 2610 2610 0
577 20250418 093200 33974345 2610 2610 2610 2610 4
578 20250418 093100 33963905 2610 2610 2610 2610 0
579 20250418 093000 33963905 2610 2610 2610 2610 0
580 20250418 092900 33963905 2610 2610 2610 2610 28
581 20250418 092800 33890825 2620 2620 2620 2620 7
582 20250418 092700 33872485 2610 2610 2610 2610 10
583 20250418 092600 33846385 2615 2615 2615 2615 215
584 20250418 092500 33284160 2630 2630 2630 2630 0
585 20250418 092400 33284160 2630 2630 2630 2630 0
586 20250418 092300 33284160 2630 2630 2630 2630 0
587 20250418 092200 33284160 2630 2630 2630 2630 109
588 20250418 092100 32997490 2625 2625 2625 2625 0
589 20250418 092000 32997490 2625 2625 2625 2625 8
590 20250418 091900 32976490 2630 2620 2630 2620 1729
591 20250418 091800 28436240 2620 2620 2620 2620 0
592 20250418 091700 28436240 2620 2615 2620 2615 1348
593 20250418 091600 24910550 2605 2610 2610 2605 287
594 20250418 091500 24161485 2610 2610 2610 2610 0
595 20250418 091400 24161485 2610 2610 2610 2610 375
596 20250418 091300 23182735 2610 2610 2610 2610 0
597 20250418 091200 23182735 2610 2610 2610 2610 0
598 20250418 091100 23182735 2610 2610 2610 2610 293
599 20250418 091000 22418005 2615 2615 2615 2615 8
600 20250418 090900 22397085 2595 2595 2595 2595 0
601 20250418 090800 22397085 2595 2595 2595 2595 1653
602 20250418 090700 18107550 2595 2600 2620 2595 3361
603 20250418 090600 9372655 2620 2620 2620 2620 0
604 20250418 090500 9372655 2620 2600 2620 2600 75
605 20250418 090400 9177035 2600 2600 2600 2600 18
606 20250418 090300 9130235 2585 2585 2585 2585 0
607 20250418 090200 9130235 2585 2585 2585 2585 15
608 20250418 090100 9091460 2600 2600 2605 2600 1949
609 20250418 090000 4021760 2625 2600 2630 2600 1542

8
039560/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
20250418,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,30,2,1.15,122781314,46859,175.77,2600,2640,2585,3380,1820,2600,2620.23,4.00,0,10851,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1042,-4.17,0.38,12,0.12,-630.00,6864.00,4400,20241115,-40.23,2360,20250409,11.44,4190,-37.23,20250213,2360,11.44,20250409,4400,-40.23,20241115,2360,11.44,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,1459,N,00,N
20250418,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,35,2,1.35,105060264,40122,150.50,2600,2640,2585,3380,1820,2600,2618.52,4.00,0,9544,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1044,-4.18,0.38,12,0.10,-630.00,6864.00,4400,20241115,-40.11,2360,20250409,11.65,4190,-37.11,20250213,2360,11.65,20250409,4400,-40.11,20241115,2360,11.65,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,35,2,1.35,99563915,38033,142.66,2600,2640,2585,3380,1820,2600,2617.83,4.00,0,9091,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1044,-4.18,0.38,12,0.10,-630.00,6864.00,4400,20241115,-40.11,2360,20250409,11.65,4190,-37.11,20250213,2360,11.65,20250409,4400,-40.11,20241115,2360,11.65,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,20,2,0.77,79762685,30510,114.45,2600,2635,2585,3380,1820,2600,2614.31,4.00,0,5139,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1038,-4.16,0.38,12,0.08,-630.00,6864.00,4400,20241115,-40.45,2360,20250409,11.02,4190,-37.47,20250213,2360,11.02,20250409,4400,-40.45,20241115,2360,11.02,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,15,2,0.58,73439690,28103,105.42,2600,2635,2585,3380,1820,2600,2613.23,4.00,0,4146,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1036,-4.15,0.38,12,0.07,-630.00,6864.00,4400,20241115,-40.57,2360,20250409,10.81,4190,-37.59,20250213,2360,10.81,20250409,4400,-40.57,20241115,2360,10.81,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,25,2,0.96,49058950,18795,70.50,2600,2630,2585,3380,1820,2600,2610.21,4.00,0,-385,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1040,-4.17,0.38,12,0.05,-630.00,6864.00,4400,20241115,-40.34,2360,20250409,11.23,4190,-37.35,20250213,2360,11.23,20250409,4400,-40.34,20241115,2360,11.23,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2620,20,2,0.77,36143980,13867,52.02,2600,2630,2585,3380,1820,2600,2606.47,4.00,0,-1467,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1038,-4.16,0.38,12,0.04,-630.00,6864.00,4400,20241115,-40.45,2360,20250409,11.02,4190,-37.47,20250213,2360,11.02,20250409,4400,-40.45,20241115,2360,11.02,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250418,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,0,3,0.00,9177035,3524,13.22,2600,2630,2585,3380,1820,2600,2604.15,4.00,0,-1931,2633,2616,2583,2566,2533,2625,2575,210,780,500,1870,5,1,39613981,1030,-4.13,0.38,12,0.01,-630.00,6864.00,4400,20241115,-40.91,2360,20250409,10.17,4190,-37.95,20250213,2360,10.17,20250409,4400,-40.91,20241115,2360,10.17,20250409,1.96,Y,039560,500,210 억,,1582840,N,N,171,N,00,N
20250417,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,50,2,1.96,68399354,26659,61.91,2575,2600,2550,3315,1785,2550,2565.71,3.99,0,2420,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1030,-4.13,0.38,12,0.07,-630.00,6864.00,4400,20241115,-40.91,2360,20250409,10.17,4190,-37.95,20250213,2360,10.17,20250409,4400,-40.91,20241115,2360,10.17,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,171,N,00,N
20250417,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,25,2,0.98,62237684,24281,56.38,2575,2600,2550,3315,1785,2550,2563.23,3.99,0,1821,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1020,-4.09,0.38,12,0.06,-630.00,6864.00,4400,20241115,-41.48,2360,20250409,9.11,4190,-38.54,20250213,2360,9.11,20250409,4400,-41.48,20241115,2360,9.11,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,N,00,N
20250417,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,45907379,17924,41.62,2575,2600,2550,3315,1785,2550,2561.22,3.99,0,-2900,2650,2600,2575,2525,2500,2587,2512,210,765,500,1830,5,1,39613981,1014,-4.06,0.37,12,0.05,-630.00,6864.00,4400,20241115,-41.82,2360,20250409,8.47,4190,-38.90,20250213,2360,8.47,20250409,4400,-41.82,20241115,2360,8.47,20250409,1.95,Y,039560,500,210 억,,1579359,N,N,3004,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 2630 30 2 1.15 122781314 46859 175.77 2600 2640 2585 3380 1820 2600 2620.23 4.00 0 10851 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1042 -4.17 0.38 12 0.12 -630.00 6864.00 4400 20241115 -40.23 2360 20250409 11.44 4190 -37.23 20250213 2360 11.44 20250409 4400 -40.23 20241115 2360 11.44 20250409 1.96 Y 039560 500 210 억 1582840 N N 1459 N 00 N
3 20250418 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 35 2 1.35 105060264 40122 150.50 2600 2640 2585 3380 1820 2600 2618.52 4.00 0 9544 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1044 -4.18 0.38 12 0.10 -630.00 6864.00 4400 20241115 -40.11 2360 20250409 11.65 4190 -37.11 20250213 2360 11.65 20250409 4400 -40.11 20241115 2360 11.65 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
4 20250418 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 2635 35 2 1.35 99563915 38033 142.66 2600 2640 2585 3380 1820 2600 2617.83 4.00 0 9091 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1044 -4.18 0.38 12 0.10 -630.00 6864.00 4400 20241115 -40.11 2360 20250409 11.65 4190 -37.11 20250213 2360 11.65 20250409 4400 -40.11 20241115 2360 11.65 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
5 20250418 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 20 2 0.77 79762685 30510 114.45 2600 2635 2585 3380 1820 2600 2614.31 4.00 0 5139 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1038 -4.16 0.38 12 0.08 -630.00 6864.00 4400 20241115 -40.45 2360 20250409 11.02 4190 -37.47 20250213 2360 11.02 20250409 4400 -40.45 20241115 2360 11.02 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
6 20250418 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 2615 15 2 0.58 73439690 28103 105.42 2600 2635 2585 3380 1820 2600 2613.23 4.00 0 4146 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1036 -4.15 0.38 12 0.07 -630.00 6864.00 4400 20241115 -40.57 2360 20250409 10.81 4190 -37.59 20250213 2360 10.81 20250409 4400 -40.57 20241115 2360 10.81 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
7 20250418 110443 57 100.00 KOSDAQ 전기·전자 N N N N N 2625 25 2 0.96 49058950 18795 70.50 2600 2630 2585 3380 1820 2600 2610.21 4.00 0 -385 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1040 -4.17 0.38 12 0.05 -630.00 6864.00 4400 20241115 -40.34 2360 20250409 11.23 4190 -37.35 20250213 2360 11.23 20250409 4400 -40.34 20241115 2360 11.23 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
8 20250418 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 2620 20 2 0.77 36143980 13867 52.02 2600 2630 2585 3380 1820 2600 2606.47 4.00 0 -1467 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1038 -4.16 0.38 12 0.04 -630.00 6864.00 4400 20241115 -40.45 2360 20250409 11.02 4190 -37.47 20250213 2360 11.02 20250409 4400 -40.45 20241115 2360 11.02 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
9 20250418 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 0 3 0.00 9177035 3524 13.22 2600 2630 2585 3380 1820 2600 2604.15 4.00 0 -1931 2633 2616 2583 2566 2533 2625 2575 210 780 500 1870 5 1 39613981 1030 -4.13 0.38 12 0.01 -630.00 6864.00 4400 20241115 -40.91 2360 20250409 10.17 4190 -37.95 20250213 2360 10.17 20250409 4400 -40.91 20241115 2360 10.17 20250409 1.96 Y 039560 500 210 억 1582840 N N 171 N 00 N
10 20250417 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 50 2 1.96 68399354 26659 61.91 2575 2600 2550 3315 1785 2550 2565.71 3.99 0 2420 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1030 -4.13 0.38 12 0.07 -630.00 6864.00 4400 20241115 -40.91 2360 20250409 10.17 4190 -37.95 20250213 2360 10.17 20250409 4400 -40.91 20241115 2360 10.17 20250409 1.95 Y 039560 500 210 억 1579359 N N 171 N 00 N
11 20250417 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 2575 25 2 0.98 62237684 24281 56.38 2575 2600 2550 3315 1785 2550 2563.23 3.99 0 1821 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1020 -4.09 0.38 12 0.06 -630.00 6864.00 4400 20241115 -41.48 2360 20250409 9.11 4190 -38.54 20250213 2360 9.11 20250409 4400 -41.48 20241115 2360 9.11 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N
12 20250417 140445 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 10 2 0.39 45907379 17924 41.62 2575 2600 2550 3315 1785 2550 2561.22 3.99 0 -2900 2650 2600 2575 2525 2500 2587 2512 210 765 500 1830 5 1 39613981 1014 -4.06 0.37 12 0.05 -630.00 6864.00 4400 20241115 -41.82 2360 20250409 8.47 4190 -38.90 20250213 2360 8.47 20250409 4400 -41.82 20241115 2360 8.47 20250409 1.95 Y 039560 500 210 억 1579359 N N 3004 N 00 N

1
039560/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,39613981,0,101015651550,0.00
20250415,0,39613981,0,103788630220,0.00
20250414,0,39613981,0,101213721455,0.00
20250411,0,39613981,0,101411791360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 39613981 0 101015651550 0.00
3 20250415 0 39613981 0 103788630220 0.00
4 20250414 0 39613981 0 101213721455 0.00
5 20250411 0 39613981 0 101411791360 0.00