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
039570/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8460,8440,8490,8360,7269,61247835,00,0.00,N,2,20,
20250417,8440,8230,8500,8230,18998,158863930,00,0.00,N,2,130,
20250416,8310,8290,8450,8250,34347,287050840,00,0.00,N,2,80,
20250415,8230,8250,8250,8140,13088,107303450,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8460 8440 8490 8360 7269 61247835 00 0.00 N 2 20
3 20250417 8440 8230 8500 8230 18998 158863930 00 0.00 N 2 130
4 20250416 8310 8290 8450 8250 34347 287050840 00 0.00 N 2 80
5 20250415 8230 8250 8250 8140 13088 107303450 00 0.00 N 2 40

609
039570/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190700,61247835,8460,8460,8460,8460,115
20250418,190600,61247835,8460,8460,8460,8460,0
20250418,190500,61247835,8460,8460,8460,8460,0
20250418,190400,61247835,8460,8460,8460,8460,0
20250418,190300,61247835,8460,8460,8460,8460,0
20250418,190200,61247835,8460,8460,8460,8460,0
20250418,190100,61247835,8460,8460,8460,8460,0
20250418,190000,61247835,8460,8460,8460,8460,0
20250418,185900,61247835,8460,8460,8460,8460,0
20250418,185800,61247835,8460,8460,8460,8460,0
20250418,185700,61247835,8460,8460,8460,8460,0
20250418,185600,61247835,8460,8460,8460,8460,0
20250418,185500,61247835,8460,8460,8460,8460,0
20250418,185400,61247835,8460,8460,8460,8460,0
20250418,185300,61247835,8460,8460,8460,8460,0
20250418,185200,61247835,8460,8460,8460,8460,0
20250418,185100,61247835,8460,8460,8460,8460,0
20250418,185000,61247835,8460,8460,8460,8460,0
20250418,184900,61247835,8460,8460,8460,8460,0
20250418,184800,61247835,8460,8460,8460,8460,0
20250418,184700,61247835,8460,8460,8460,8460,0
20250418,184600,61247835,8460,8460,8460,8460,0
20250418,184500,61247835,8460,8460,8460,8460,0
20250418,184400,61247835,8460,8460,8460,8460,0
20250418,184300,61247835,8460,8460,8460,8460,0
20250418,184200,61247835,8460,8460,8460,8460,0
20250418,184100,61247835,8460,8460,8460,8460,0
20250418,184000,61247835,8460,8460,8460,8460,0
20250418,183900,61247835,8460,8460,8460,8460,0
20250418,183800,61247835,8460,8460,8460,8460,0
20250418,183700,61247835,8460,8460,8460,8460,115
20250418,183600,61247835,8460,8460,8460,8460,0
20250418,183500,61247835,8460,8460,8460,8460,0
20250418,183400,61247835,8460,8460,8460,8460,0
20250418,183300,61247835,8460,8460,8460,8460,0
20250418,183200,61247835,8460,8460,8460,8460,0
20250418,183100,61247835,8460,8460,8460,8460,0
20250418,183000,61247835,8460,8460,8460,8460,0
20250418,182900,61247835,8460,8460,8460,8460,0
20250418,182800,61247835,8460,8460,8460,8460,0
20250418,182700,61247835,8460,8460,8460,8460,0
20250418,182600,61247835,8460,8460,8460,8460,0
20250418,182500,61247835,8460,8460,8460,8460,0
20250418,182400,61247835,8460,8460,8460,8460,0
20250418,182300,61247835,8460,8460,8460,8460,0
20250418,182200,61247835,8460,8460,8460,8460,0
20250418,182100,61247835,8460,8460,8460,8460,0
20250418,182000,61247835,8460,8460,8460,8460,0
20250418,181900,61247835,8460,8460,8460,8460,0
20250418,181800,61247835,8460,8460,8460,8460,0
20250418,181700,61247835,8460,8460,8460,8460,0
20250418,181600,61247835,8460,8460,8460,8460,0
20250418,181500,61247835,8460,8460,8460,8460,0
20250418,181400,61247835,8460,8460,8460,8460,0
20250418,181300,61247835,8460,8460,8460,8460,0
20250418,181200,61247835,8460,8460,8460,8460,0
20250418,181100,61247835,8460,8460,8460,8460,0
20250418,181000,61247835,8460,8460,8460,8460,0
20250418,180900,61247835,8460,8460,8460,8460,0
20250418,180800,61247835,8460,8460,8460,8460,0
20250418,180700,61247835,8460,8460,8460,8460,115
20250418,180600,61247835,8460,8460,8460,8460,0
20250418,180500,61247835,8460,8460,8460,8460,0
20250418,180400,61247835,8460,8460,8460,8460,0
20250418,180300,61247835,8460,8460,8460,8460,0
20250418,180200,61247835,8460,8460,8460,8460,0
20250418,180100,61247835,8460,8460,8460,8460,0
20250418,180000,61247835,8460,8460,8460,8460,0
20250418,175900,61247835,8460,8460,8460,8460,0
20250418,175800,61247835,8460,8460,8460,8460,0
20250418,175700,61247835,8460,8460,8460,8460,0
20250418,175600,61247835,8460,8460,8460,8460,0
20250418,175500,61247835,8460,8460,8460,8460,0
20250418,175400,61247835,8460,8460,8460,8460,0
20250418,175300,61247835,8460,8460,8460,8460,0
20250418,175200,61247835,8460,8460,8460,8460,0
20250418,175100,61247835,8460,8460,8460,8460,0
20250418,175000,61247835,8460,8460,8460,8460,0
20250418,174900,61247835,8460,8460,8460,8460,0
20250418,174800,61247835,8460,8460,8460,8460,0
20250418,174700,61247835,8460,8460,8460,8460,0
20250418,174600,61247835,8460,8460,8460,8460,0
20250418,174500,61247835,8460,8460,8460,8460,0
20250418,174400,61247835,8460,8460,8460,8460,0
20250418,174300,61247835,8460,8460,8460,8460,0
20250418,174200,61247835,8460,8460,8460,8460,0
20250418,174100,61247835,8460,8460,8460,8460,0
20250418,174000,61247835,8460,8460,8460,8460,0
20250418,173900,61247835,8460,8460,8460,8460,0
20250418,173800,61247835,8460,8460,8460,8460,0
20250418,173700,61247835,8460,8460,8460,8460,115
20250418,173600,61247835,8460,8460,8460,8460,0
20250418,173500,61247835,8460,8460,8460,8460,0
20250418,173400,61247835,8460,8460,8460,8460,0
20250418,173300,61247835,8460,8460,8460,8460,0
20250418,173200,61247835,8460,8460,8460,8460,0
20250418,173100,61247835,8460,8460,8460,8460,0
20250418,173000,61247835,8460,8460,8460,8460,0
20250418,172900,61247835,8460,8460,8460,8460,0
20250418,172800,61247835,8460,8460,8460,8460,0
20250418,172700,61247835,8460,8460,8460,8460,0
20250418,172600,61247835,8460,8460,8460,8460,0
20250418,172500,61247835,8460,8460,8460,8460,0
20250418,172400,61247835,8460,8460,8460,8460,0
20250418,172300,61247835,8460,8460,8460,8460,0
20250418,172200,61247835,8460,8460,8460,8460,0
20250418,172100,61247835,8460,8460,8460,8460,0
20250418,172000,61247835,8460,8460,8460,8460,0
20250418,171900,61247835,8460,8460,8460,8460,0
20250418,171800,61247835,8460,8460,8460,8460,0
20250418,171700,61247835,8460,8460,8460,8460,0
20250418,171600,61247835,8460,8460,8460,8460,0
20250418,171500,61247835,8460,8460,8460,8460,0
20250418,171400,61247835,8460,8460,8460,8460,0
20250418,171300,61247835,8460,8460,8460,8460,0
20250418,171200,61247835,8460,8460,8460,8460,0
20250418,171100,61247835,8460,8460,8460,8460,0
20250418,171000,61247835,8460,8460,8460,8460,0
20250418,170900,61247835,8460,8460,8460,8460,0
20250418,170800,61247835,8460,8460,8460,8460,0
20250418,170700,61247835,8460,8460,8460,8460,115
20250418,170600,61247835,8460,8460,8460,8460,0
20250418,170500,61247835,8460,8460,8460,8460,0
20250418,170400,61247835,8460,8460,8460,8460,0
20250418,170300,61247835,8460,8460,8460,8460,0
20250418,170200,61247835,8460,8460,8460,8460,0
20250418,170100,61247835,8460,8460,8460,8460,0
20250418,170000,61247835,8460,8460,8460,8460,0
20250418,165900,61247835,8460,8460,8460,8460,0
20250418,165800,61247835,8460,8460,8460,8460,0
20250418,165700,61247835,8460,8460,8460,8460,0
20250418,165600,61247835,8460,8460,8460,8460,0
20250418,165500,61247835,8460,8460,8460,8460,0
20250418,165400,61247835,8460,8460,8460,8460,0
20250418,165300,61247835,8460,8460,8460,8460,0
20250418,165200,61247835,8460,8460,8460,8460,0
20250418,165100,61247835,8460,8460,8460,8460,0
20250418,165000,61247835,8460,8460,8460,8460,0
20250418,164900,61247835,8460,8460,8460,8460,0
20250418,164800,61247835,8460,8460,8460,8460,0
20250418,164700,61247835,8460,8460,8460,8460,0
20250418,164600,61247835,8460,8460,8460,8460,0
20250418,164500,61247835,8460,8460,8460,8460,0
20250418,164400,61247835,8460,8460,8460,8460,0
20250418,164300,61247835,8460,8460,8460,8460,0
20250418,164200,61247835,8460,8460,8460,8460,0
20250418,164100,61247835,8460,8460,8460,8460,0
20250418,164000,61247835,8460,8460,8460,8460,0
20250418,163900,61247835,8460,8460,8460,8460,0
20250418,163800,61247835,8460,8460,8460,8460,0
20250418,163700,61247835,8460,8460,8460,8460,115
20250418,163600,61247835,8460,8460,8460,8460,0
20250418,163500,61247835,8460,8460,8460,8460,0
20250418,163400,61247835,8460,8460,8460,8460,0
20250418,163300,61247835,8460,8460,8460,8460,0
20250418,163200,61247835,8460,8460,8460,8460,0
20250418,163100,61247835,8460,8460,8460,8460,0
20250418,163000,61247835,8460,8460,8460,8460,0
20250418,162900,61247835,8460,8460,8460,8460,0
20250418,162800,61247835,8460,8460,8460,8460,0
20250418,162700,61247835,8460,8460,8460,8460,0
20250418,162600,61247835,8460,8460,8460,8460,0
20250418,162500,61247835,8460,8460,8460,8460,0
20250418,162400,61247835,8460,8460,8460,8460,0
20250418,162300,61247835,8460,8460,8460,8460,0
20250418,162200,61247835,8460,8460,8460,8460,0
20250418,162100,61247835,8460,8460,8460,8460,0
20250418,162000,61247835,8460,8460,8460,8460,0
20250418,161900,61247835,8460,8460,8460,8460,0
20250418,161800,61247835,8460,8460,8460,8460,0
20250418,161700,61247835,8460,8460,8460,8460,0
20250418,161600,61247835,8460,8460,8460,8460,0
20250418,161500,61247835,8460,8460,8460,8460,0
20250418,161400,61247835,8460,8460,8460,8460,0
20250418,161300,61247835,8460,8460,8460,8460,0
20250418,161200,61247835,8460,8460,8460,8460,0
20250418,161100,61247835,8460,8460,8460,8460,0
20250418,161000,61247835,8460,8460,8460,8460,0
20250418,160900,61247835,8460,8460,8460,8460,0
20250418,160800,61247835,8460,8460,8460,8460,0
20250418,160700,61247835,8460,8460,8460,8460,115
20250418,160600,61247835,8460,8460,8460,8460,0
20250418,160500,61247835,8460,8460,8460,8460,0
20250418,160400,61247835,8460,8460,8460,8460,0
20250418,160300,61247835,8460,8460,8460,8460,0
20250418,160200,61247835,8460,8460,8460,8460,0
20250418,160100,61247835,8460,8460,8460,8460,0
20250418,160000,61247835,8460,8460,8460,8460,0
20250418,155900,61247835,8460,8460,8460,8460,0
20250418,155800,61247835,8460,8460,8460,8460,0
20250418,155700,61247835,8460,8460,8460,8460,0
20250418,155600,61247835,8460,8460,8460,8460,0
20250418,155500,61247835,8460,8460,8460,8460,0
20250418,155400,61247835,8460,8460,8460,8460,0
20250418,155300,61247835,8460,8460,8460,8460,0
20250418,155200,61247835,8460,8460,8460,8460,0
20250418,155100,61247835,8460,8460,8460,8460,0
20250418,155000,61247835,8460,8460,8460,8460,0
20250418,154900,61247835,8460,8460,8460,8460,0
20250418,154800,61247835,8460,8460,8460,8460,0
20250418,154700,61247835,8460,8460,8460,8460,0
20250418,154600,61247835,8460,8460,8460,8460,0
20250418,154500,61247835,8460,8460,8460,8460,0
20250418,154400,61247835,8460,8460,8460,8460,0
20250418,154300,61247835,8460,8460,8460,8460,0
20250418,154200,61247835,8460,8460,8460,8460,0
20250418,154100,61247835,8460,8460,8460,8460,0
20250418,154000,61247835,8460,8460,8460,8460,0
20250418,153900,61247835,8460,8460,8460,8460,0
20250418,153800,61247835,8460,8460,8460,8460,0
20250418,153700,61247835,8460,8460,8460,8460,115
20250418,153600,61247835,8460,8460,8460,8460,0
20250418,153500,61247835,8460,8460,8460,8460,0
20250418,153400,61247835,8460,8460,8460,8460,0
20250418,153300,61247835,8460,8460,8460,8460,0
20250418,153200,61247835,8460,8460,8460,8460,0
20250418,153100,61247835,8460,8460,8460,8460,0
20250418,153000,61247835,8460,8460,8460,8460,115
20250418,152900,60274935,8450,8450,8450,8450,0
20250418,152800,60274935,8450,8450,8450,8450,0
20250418,152700,60274935,8450,8450,8450,8450,0
20250418,152600,60274935,8450,8450,8450,8450,0
20250418,152500,60274935,8450,8450,8450,8450,0
20250418,152400,60274935,8450,8450,8450,8450,0
20250418,152300,60274935,8450,8450,8450,8450,0
20250418,152200,60274935,8450,8450,8450,8450,0
20250418,152100,60274935,8450,8450,8450,8450,0
20250418,152000,60274935,8450,8450,8450,8450,0
20250418,151900,60274935,8450,8450,8450,8450,0
20250418,151800,60274935,8450,8450,8450,8450,0
20250418,151700,60274935,8450,8450,8450,8450,0
20250418,151600,60274935,8450,8450,8450,8450,2
20250418,151500,60258035,8450,8450,8450,8450,0
20250418,151400,60258035,8450,8470,8470,8450,4
20250418,151300,60224195,8470,8470,8470,8470,0
20250418,151200,60224195,8470,8470,8470,8470,0
20250418,151100,60224195,8470,8470,8470,8470,0
20250418,151000,60224195,8470,8470,8470,8470,1
20250418,150900,60215725,8470,8470,8470,8470,0
20250418,150800,60215725,8470,8470,8470,8470,0
20250418,150700,60215725,8470,8470,8470,8470,0
20250418,150600,60215725,8470,8470,8470,8470,2
20250418,150500,60198785,8470,8470,8470,8470,0
20250418,150400,60198785,8470,8470,8470,8470,4
20250418,150300,60164905,8470,8470,8470,8470,0
20250418,150200,60164905,8470,8470,8470,8470,1
20250418,150100,60156435,8470,8470,8470,8470,0
20250418,150000,60156435,8470,8470,8470,8470,0
20250418,145900,60156435,8470,8470,8470,8470,0
20250418,145800,60156435,8470,8470,8470,8470,1
20250418,145700,60147965,8460,8460,8460,8460,0
20250418,145600,60147965,8460,8460,8460,8460,0
20250418,145500,60147965,8460,8460,8460,8460,0
20250418,145400,60147965,8460,8460,8460,8460,280
20250418,145300,57779165,8470,8470,8470,8470,13
20250418,145200,57669055,8470,8470,8470,8470,0
20250418,145100,57669055,8470,8470,8470,8470,0
20250418,145000,57669055,8470,8470,8470,8470,0
20250418,144900,57669055,8470,8470,8470,8470,0
20250418,144800,57669055,8470,8470,8470,8470,0
20250418,144700,57669055,8470,8470,8470,8470,0
20250418,144600,57669055,8470,8470,8470,8470,0
20250418,144500,57669055,8470,8470,8470,8470,0
20250418,144400,57669055,8470,8470,8470,8470,0
20250418,144300,57669055,8470,8470,8470,8470,0
20250418,144200,57669055,8470,8470,8470,8470,0
20250418,144100,57669055,8470,8470,8470,8470,0
20250418,144000,57669055,8470,8470,8470,8470,0
20250418,143900,57669055,8470,8470,8470,8470,0
20250418,143800,57669055,8470,8470,8470,8470,0
20250418,143700,57669055,8470,8470,8470,8470,0
20250418,143600,57669055,8470,8470,8470,8470,0
20250418,143500,57669055,8470,8470,8470,8470,0
20250418,143400,57669055,8470,8470,8470,8470,0
20250418,143300,57669055,8470,8470,8470,8470,0
20250418,143200,57669055,8470,8470,8470,8470,0
20250418,143100,57669055,8470,8470,8470,8470,0
20250418,143000,57669055,8470,8470,8470,8470,0
20250418,142900,57669055,8470,8470,8470,8470,0
20250418,142800,57669055,8470,8470,8470,8470,0
20250418,142700,57669055,8470,8470,8470,8470,2
20250418,142600,57652115,8470,8470,8470,8470,1
20250418,142500,57643645,8470,8480,8480,8470,201
20250418,142400,55939175,8470,8460,8470,8460,2
20250418,142300,55922245,8460,8460,8460,8460,0
20250418,142200,55922245,8460,8460,8460,8460,4
20250418,142100,55888405,8460,8460,8460,8460,0
20250418,142000,55888405,8460,8460,8460,8460,0
20250418,141900,55888405,8460,8460,8460,8460,1
20250418,141800,55879945,8460,8460,8460,8460,1
20250418,141700,55871485,8460,8460,8460,8460,1
20250418,141600,55863025,8460,8460,8460,8460,2
20250418,141500,55846105,8460,8460,8460,8460,1
20250418,141400,55837645,8460,8460,8460,8460,1
20250418,141300,55829185,8460,8460,8460,8460,13
20250418,141200,55719205,8460,8460,8460,8460,2
20250418,141100,55702285,8460,8460,8460,8460,0
20250418,141000,55702285,8460,8460,8460,8460,0
20250418,140900,55702285,8460,8460,8460,8460,50
20250418,140800,55279285,8470,8470,8470,8470,0
20250418,140700,55279285,8470,8470,8470,8470,408
20250418,140600,51823525,8470,8470,8470,8470,0
20250418,140500,51823525,8470,8470,8470,8470,1
20250418,140400,51815055,8470,8470,8470,8470,1
20250418,140300,51806585,8470,8470,8470,8470,0
20250418,140200,51806585,8470,8470,8470,8470,1
20250418,140100,51798115,8460,8460,8460,8460,1
20250418,140000,51789655,8460,8460,8460,8460,1
20250418,135900,51781195,8460,8460,8460,8460,1
20250418,135800,51772735,8460,8460,8460,8460,1
20250418,135700,51764275,8470,8470,8470,8470,3
20250418,135600,51738865,8470,8470,8470,8470,0
20250418,135500,51738865,8470,8470,8470,8470,0
20250418,135400,51738865,8470,8470,8470,8470,0
20250418,135300,51738865,8470,8470,8470,8470,0
20250418,135200,51738865,8470,8470,8470,8470,0
20250418,135100,51738865,8470,8470,8470,8470,0
20250418,135000,51738865,8470,8470,8470,8470,0
20250418,134900,51738865,8470,8470,8470,8470,0
20250418,134800,51738865,8470,8470,8470,8470,0
20250418,134700,51738865,8470,8470,8470,8470,1
20250418,134600,51730395,8470,8470,8470,8470,0
20250418,134500,51730395,8470,8470,8470,8470,0
20250418,134400,51730395,8470,8480,8480,8470,4
20250418,134300,51696485,8470,8480,8480,8470,11
20250418,134200,51603215,8480,8480,8480,8480,0
20250418,134100,51603215,8480,8480,8480,8480,1
20250418,134000,51594735,8460,8460,8460,8460,0
20250418,133900,51594735,8460,8460,8460,8460,0
20250418,133800,51594735,8460,8460,8460,8460,0
20250418,133700,51594735,8460,8460,8460,8460,1
20250418,133600,51586275,8470,8470,8470,8470,0
20250418,133500,51586275,8470,8470,8470,8470,0
20250418,133400,51586275,8470,8470,8470,8470,0
20250418,133300,51586275,8470,8470,8470,8470,0
20250418,133200,51586275,8470,8470,8470,8470,0
20250418,133100,51586275,8470,8470,8470,8470,0
20250418,133000,51586275,8470,8470,8470,8470,138
20250418,132900,50417415,8470,8460,8470,8460,4
20250418,132800,50383545,8460,8460,8460,8460,0
20250418,132700,50383545,8460,8460,8460,8460,1
20250418,132600,50375085,8460,8460,8460,8460,0
20250418,132500,50375085,8460,8460,8460,8460,1
20250418,132400,50366625,8460,8460,8460,8460,0
20250418,132300,50366625,8460,8470,8470,8460,3
20250418,132200,50341225,8460,8460,8460,8460,1
20250418,132100,50332765,8470,8470,8470,8470,57
20250418,132000,49849975,8470,8470,8470,8470,1
20250418,131900,49841505,8470,8470,8470,8470,0
20250418,131800,49841505,8470,8470,8470,8470,0
20250418,131700,49841505,8470,8470,8470,8470,1
20250418,131600,49833035,8470,8470,8470,8470,0
20250418,131500,49833035,8470,8470,8470,8470,1
20250418,131400,49824565,8470,8475,8475,8470,226
20250418,131300,47910340,8470,8470,8470,8470,1
20250418,131200,47901870,8470,8450,8470,8450,95
20250418,131100,47097250,8450,8450,8450,8450,0
20250418,131000,47097250,8450,8450,8450,8450,1
20250418,130900,47088800,8450,8450,8450,8450,1
20250418,130800,47080350,8450,8450,8450,8450,0
20250418,130700,47080350,8450,8450,8450,8450,1
20250418,130600,47071900,8450,8450,8450,8450,1
20250418,130500,47063450,8450,8450,8450,8450,0
20250418,130400,47063450,8450,8450,8450,8450,1
20250418,130300,47055000,8450,8450,8450,8450,0
20250418,130200,47055000,8450,8450,8450,8450,0
20250418,130100,47055000,8450,8450,8450,8450,0
20250418,130000,47055000,8450,8450,8450,8450,38
20250418,125900,46733900,8450,8450,8450,8450,1
20250418,125800,46725450,8450,8450,8450,8450,1
20250418,125700,46717000,8470,8470,8470,8470,1
20250418,125600,46708530,8450,8450,8450,8450,1
20250418,125500,46700080,8470,8470,8470,8470,0
20250418,125400,46700080,8470,8470,8470,8470,0
20250418,125300,46700080,8470,8470,8470,8470,0
20250418,125200,46700080,8470,8470,8470,8470,30
20250418,125100,46445980,8450,8450,8450,8450,93
20250418,125000,45660130,8450,8450,8450,8450,0
20250418,124900,45660130,8450,8450,8450,8450,0
20250418,124800,45660130,8450,8450,8450,8450,1
20250418,124700,45651680,8450,8450,8450,8450,0
20250418,124600,45651680,8450,8450,8450,8450,1
20250418,124500,45643230,8460,8470,8470,8460,24
20250418,124400,45440180,8470,8470,8470,8470,130
20250418,124300,44339080,8470,8470,8470,8470,1
20250418,124200,44330610,8470,8470,8470,8470,1
20250418,124100,44322140,8470,8470,8470,8470,1
20250418,124000,44313670,8490,8480,8490,8480,115
20250418,123900,43338440,8480,8480,8480,8480,1
20250418,123800,43329960,8480,8480,8480,8480,0
20250418,123700,43329960,8480,8430,8480,8430,665
20250418,123600,37711650,8430,8430,8430,8430,0
20250418,123500,37711650,8430,8430,8430,8430,0
20250418,123400,37711650,8430,8430,8430,8430,0
20250418,123300,37711650,8430,8430,8430,8430,0
20250418,123200,37711650,8430,8430,8430,8430,0
20250418,123100,37711650,8430,8430,8430,8430,0
20250418,123000,37711650,8430,8430,8430,8430,0
20250418,122900,37711650,8430,8430,8430,8430,0
20250418,122800,37711650,8430,8430,8430,8430,0
20250418,122700,37711650,8430,8430,8430,8430,0
20250418,122600,37711650,8430,8430,8430,8430,0
20250418,122500,37711650,8430,8430,8430,8430,0
20250418,122400,37711650,8430,8430,8430,8430,0
20250418,122300,37711650,8430,8430,8430,8430,5
20250418,122200,37669500,8440,8440,8440,8440,0
20250418,122100,37669500,8440,8440,8440,8440,0
20250418,122000,37669500,8440,8430,8440,8430,2
20250418,121900,37652630,8430,8430,8430,8430,0
20250418,121800,37652630,8430,8430,8430,8430,13
20250418,121700,37543040,8430,8430,8430,8430,0
20250418,121600,37543040,8430,8430,8430,8420,379
20250418,121500,34350530,8430,8430,8430,8430,0
20250418,121400,34350530,8430,8430,8430,8430,0
20250418,121300,34350530,8430,8430,8430,8430,0
20250418,121200,34350530,8430,8430,8430,8430,0
20250418,121100,34350530,8430,8430,8430,8430,0
20250418,121000,34350530,8430,8430,8430,8430,0
20250418,120900,34350530,8430,8430,8430,8430,0
20250418,120800,34350530,8430,8430,8430,8430,0
20250418,120700,34350530,8430,8430,8430,8430,0
20250418,120600,34350530,8430,8430,8430,8430,0
20250418,120500,34350530,8430,8430,8430,8430,0
20250418,120400,34350530,8430,8430,8430,8430,0
20250418,120300,34350530,8430,8430,8430,8430,0
20250418,120200,34350530,8430,8430,8430,8430,5
20250418,120100,34308380,8440,8440,8440,8440,0
20250418,120000,34308380,8440,8440,8440,8440,0
20250418,115900,34308380,8440,8440,8440,8440,0
20250418,115800,34308380,8440,8440,8440,8440,0
20250418,115700,34308380,8440,8440,8440,8440,2
20250418,115600,34291500,8430,8430,8430,8430,0
20250418,115500,34291500,8430,8430,8430,8430,0
20250418,115400,34291500,8430,8430,8430,8430,0
20250418,115300,34291500,8430,8430,8430,8430,0
20250418,115200,34291500,8430,8430,8430,8430,0
20250418,115100,34291500,8430,8430,8430,8430,0
20250418,115000,34291500,8430,8430,8430,8430,0
20250418,114900,34291500,8430,8430,8430,8430,0
20250418,114800,34291500,8430,8430,8430,8430,424
20250418,114700,30717180,8420,8420,8420,8420,0
20250418,114600,30717180,8420,8420,8420,8420,1
20250418,114500,30708760,8420,8420,8420,8420,0
20250418,114400,30708760,8420,8420,8420,8420,20
20250418,114300,30540360,8420,8420,8420,8420,0
20250418,114200,30540360,8420,8420,8420,8420,0
20250418,114100,30540360,8420,8420,8420,8420,0
20250418,114000,30540360,8420,8420,8420,8420,0
20250418,113900,30540360,8420,8420,8420,8420,0
20250418,113800,30540360,8420,8420,8420,8420,0
20250418,113700,30540360,8420,8430,8430,8420,3
20250418,113600,30515080,8420,8420,8420,8420,0
20250418,113500,30515080,8420,8420,8420,8420,0
20250418,113400,30515080,8420,8420,8420,8420,0
20250418,113300,30515080,8420,8420,8420,8420,0
20250418,113200,30515080,8420,8420,8420,8420,63
20250418,113100,29984620,8420,8420,8420,8420,0
20250418,113000,29984620,8420,8420,8420,8420,0
20250418,112900,29984620,8420,8420,8420,8420,37
20250418,112800,29673080,8420,8420,8420,8420,0
20250418,112700,29673080,8420,8420,8420,8420,0
20250418,112600,29673080,8420,8420,8420,8420,1
20250418,112500,29664660,8410,8410,8410,8410,35
20250418,112400,29370310,8410,8410,8410,8410,0
20250418,112300,29370310,8410,8410,8410,8410,0
20250418,112200,29370310,8410,8410,8410,8410,0
20250418,112100,29370310,8410,8410,8410,8410,0
20250418,112000,29370310,8410,8410,8410,8410,0
20250418,111900,29370310,8410,8410,8410,8410,0
20250418,111800,29370310,8410,8410,8410,8410,0
20250418,111700,29370310,8410,8410,8410,8410,0
20250418,111600,29370310,8410,8410,8410,8410,0
20250418,111500,29370310,8410,8410,8410,8410,0
20250418,111400,29370310,8410,8410,8410,8410,0
20250418,111300,29370310,8410,8410,8410,8410,0
20250418,111200,29370310,8410,8410,8410,8410,7
20250418,111100,29311440,8420,8420,8420,8420,102
20250418,111000,28452600,8420,8410,8420,8410,2
20250418,110900,28435770,8410,8410,8410,8410,1
20250418,110800,28427360,8410,8410,8410,8410,0
20250418,110700,28427360,8410,8410,8410,8410,2
20250418,110600,28410540,8410,8410,8410,8410,1
20250418,110500,28402130,8420,8420,8420,8420,0
20250418,110400,28402130,8420,8420,8420,8420,0
20250418,110300,28402130,8420,8420,8420,8420,0
20250418,110200,28402130,8420,8420,8420,8420,0
20250418,110100,28402130,8420,8420,8420,8410,358
20250418,110000,25391080,8420,8420,8420,8420,1
20250418,105900,25382660,8420,8420,8420,8420,3
20250418,105800,25357400,8420,8420,8420,8420,1
20250418,105700,25348980,8430,8430,8430,8430,0
20250418,105600,25348980,8430,8430,8430,8430,0
20250418,105500,25348980,8430,8430,8430,8430,20
20250418,105400,25180380,8410,8410,8410,8410,2
20250418,105300,25163560,8410,8410,8410,8410,1
20250418,105200,25155150,8410,8410,8410,8410,2
20250418,105100,25138330,8410,8410,8410,8410,14
20250418,105000,25020590,8420,8420,8430,8420,382
20250418,104900,21800530,8420,8410,8420,8410,294
20250418,104800,19327930,8400,8390,8400,8390,2
20250418,104700,19311140,8390,8390,8390,8390,1
20250418,104600,19302750,8390,8400,8400,8390,40
20250418,104500,18967130,8400,8410,8410,8400,40
20250418,104400,18631030,8410,8410,8410,8410,0
20250418,104300,18631030,8410,8410,8410,8410,0
20250418,104200,18631030,8410,8410,8410,8410,0
20250418,104100,18631030,8410,8410,8410,8410,1
20250418,104000,18622620,8430,8430,8430,8430,0
20250418,103900,18622620,8430,8430,8430,8430,0
20250418,103800,18622620,8430,8430,8430,8430,0
20250418,103700,18622620,8430,8390,8430,8390,39
20250418,103600,18295370,8390,8390,8390,8390,0
20250418,103500,18295370,8390,8390,8390,8390,0
20250418,103400,18295370,8390,8390,8390,8390,0
20250418,103300,18295370,8390,8390,8390,8390,0
20250418,103200,18295370,8390,8390,8390,8390,0
20250418,103100,18295370,8390,8390,8390,8390,0
20250418,103000,18295370,8390,8390,8390,8390,2
20250418,102900,18278590,8390,8390,8390,8390,0
20250418,102800,18278590,8390,8390,8390,8390,0
20250418,102700,18278590,8390,8390,8390,8390,0
20250418,102600,18278590,8390,8390,8390,8390,0
20250418,102500,18278590,8390,8390,8390,8390,0
20250418,102400,18278590,8390,8390,8390,8390,0
20250418,102300,18278590,8390,8390,8390,8390,0
20250418,102200,18278590,8390,8390,8390,8390,0
20250418,102100,18278590,8390,8390,8390,8390,0
20250418,102000,18278590,8390,8380,8390,8380,7
20250418,101900,18219910,8380,8380,8380,8380,0
20250418,101800,18219910,8380,8380,8380,8380,2
20250418,101700,18203150,8380,8380,8380,8380,3
20250418,101600,18178010,8360,8360,8360,8360,7
20250418,101500,18119490,8360,8360,8360,8360,1
20250418,101400,18111130,8360,8360,8360,8360,2
20250418,101300,18094410,8360,8360,8360,8360,2
20250418,101200,18077690,8360,8360,8360,8360,82
20250418,101100,17392170,8360,8370,8370,8360,361
20250418,101000,14371270,8390,8390,8390,8390,0
20250418,100900,14371270,8390,8380,8390,8380,4
20250418,100800,14337730,8380,8380,8380,8380,12
20250418,100700,14237170,8380,8380,8380,8380,1
20250418,100600,14228790,8370,8370,8370,8370,2
20250418,100500,14212050,8370,8380,8380,8370,64
20250418,100400,13676320,8380,8380,8380,8380,7
20250418,100300,13617660,8380,8380,8380,8380,1
20250418,100200,13609280,8380,8380,8380,8380,1
20250418,100100,13600900,8380,8380,8380,8380,0
20250418,100000,13600900,8380,8380,8380,8380,0
20250418,095900,13600900,8380,8380,8380,8380,3
20250418,095800,13575760,8380,8380,8380,8380,1
20250418,095700,13567380,8380,8380,8380,8380,2
20250418,095600,13550620,8380,8380,8380,8380,1
20250418,095500,13542240,8380,8380,8380,8380,2
20250418,095400,13525480,8370,8370,8370,8370,24
20250418,095300,13324600,8390,8390,8390,8390,0
20250418,095200,13324600,8390,8390,8390,8390,0
20250418,095100,13324600,8390,8390,8390,8390,0
20250418,095000,13324600,8390,8390,8390,8390,0
20250418,094900,13324600,8390,8390,8390,8390,8
20250418,094800,13257480,8390,8390,8390,8390,0
20250418,094700,13257480,8390,8390,8390,8390,1
20250418,094600,13249090,8380,8380,8380,8380,30
20250418,094500,12997690,8390,8360,8390,8360,173
20250418,094400,11551320,8370,8370,8370,8370,31
20250418,094300,11291850,8390,8390,8390,8390,1
20250418,094200,11283460,8390,8390,8390,8390,1
20250418,094100,11275070,8390,8390,8390,8390,1
20250418,094000,11266680,8390,8390,8390,8390,0
20250418,093900,11266680,8390,8390,8390,8390,1
20250418,093800,11258290,8400,8400,8400,8400,0
20250418,093700,11258290,8400,8390,8400,8390,3
20250418,093600,11233110,8370,8390,8390,8370,480
20250418,093500,7214380,8420,8420,8420,8420,0
20250418,093400,7214380,8420,8410,8440,8400,286
20250418,093300,4809290,8400,8400,8400,8400,22
20250418,093200,4624490,8420,8430,8430,8420,2
20250418,093100,4607640,8420,8420,8430,8420,4
20250418,093000,4573950,8400,8420,8440,8400,13
20250418,092900,4464400,8430,8430,8430,8430,0
20250418,092800,4464400,8430,8410,8430,8410,5
20250418,092700,4422310,8400,8420,8420,8400,43
20250418,092600,4060920,8440,8440,8440,8440,0
20250418,092500,4060920,8440,8440,8440,8440,0
20250418,092400,4060920,8440,8440,8440,8440,0
20250418,092300,4060920,8440,8440,8440,8440,0
20250418,092200,4060920,8440,8440,8440,8440,53
20250418,092100,3613600,8440,8440,8440,8440,0
20250418,092000,3613600,8440,8440,8440,8440,0
20250418,091900,3613600,8440,8440,8440,8440,0
20250418,091800,3613600,8440,8440,8440,8440,0
20250418,091700,3613600,8440,8440,8440,8440,4
20250418,091600,3579840,8430,8430,8430,8430,2
20250418,091500,3562980,8440,8430,8440,8430,2
20250418,091400,3546110,8430,8430,8430,8430,0
20250418,091300,3546110,8430,8430,8430,8430,0
20250418,091200,3546110,8430,8420,8430,8420,26
20250418,091100,3326950,8420,8410,8420,8400,383
20250418,091000,109680,8430,8430,8430,8430,0
20250418,090900,109680,8430,8430,8430,8430,0
20250418,090800,109680,8430,8430,8430,8430,0
20250418,090700,109680,8430,8430,8430,8430,1
20250418,090600,101250,8420,8430,8440,8420,3
20250418,090500,75960,8440,8440,8440,8440,1
20250418,090400,67520,8440,8440,8440,8440,0
20250418,090300,67520,8440,8440,8440,8440,0
20250418,090200,67520,8440,8440,8440,8440,0
20250418,090100,67520,8440,8440,8440,8440,0
20250418,090000,67520,8440,8440,8440,8440,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190700 61247835 8460 8460 8460 8460 115
3 20250418 190600 61247835 8460 8460 8460 8460 0
4 20250418 190500 61247835 8460 8460 8460 8460 0
5 20250418 190400 61247835 8460 8460 8460 8460 0
6 20250418 190300 61247835 8460 8460 8460 8460 0
7 20250418 190200 61247835 8460 8460 8460 8460 0
8 20250418 190100 61247835 8460 8460 8460 8460 0
9 20250418 190000 61247835 8460 8460 8460 8460 0
10 20250418 185900 61247835 8460 8460 8460 8460 0
11 20250418 185800 61247835 8460 8460 8460 8460 0
12 20250418 185700 61247835 8460 8460 8460 8460 0
13 20250418 185600 61247835 8460 8460 8460 8460 0
14 20250418 185500 61247835 8460 8460 8460 8460 0
15 20250418 185400 61247835 8460 8460 8460 8460 0
16 20250418 185300 61247835 8460 8460 8460 8460 0
17 20250418 185200 61247835 8460 8460 8460 8460 0
18 20250418 185100 61247835 8460 8460 8460 8460 0
19 20250418 185000 61247835 8460 8460 8460 8460 0
20 20250418 184900 61247835 8460 8460 8460 8460 0
21 20250418 184800 61247835 8460 8460 8460 8460 0
22 20250418 184700 61247835 8460 8460 8460 8460 0
23 20250418 184600 61247835 8460 8460 8460 8460 0
24 20250418 184500 61247835 8460 8460 8460 8460 0
25 20250418 184400 61247835 8460 8460 8460 8460 0
26 20250418 184300 61247835 8460 8460 8460 8460 0
27 20250418 184200 61247835 8460 8460 8460 8460 0
28 20250418 184100 61247835 8460 8460 8460 8460 0
29 20250418 184000 61247835 8460 8460 8460 8460 0
30 20250418 183900 61247835 8460 8460 8460 8460 0
31 20250418 183800 61247835 8460 8460 8460 8460 0
32 20250418 183700 61247835 8460 8460 8460 8460 115
33 20250418 183600 61247835 8460 8460 8460 8460 0
34 20250418 183500 61247835 8460 8460 8460 8460 0
35 20250418 183400 61247835 8460 8460 8460 8460 0
36 20250418 183300 61247835 8460 8460 8460 8460 0
37 20250418 183200 61247835 8460 8460 8460 8460 0
38 20250418 183100 61247835 8460 8460 8460 8460 0
39 20250418 183000 61247835 8460 8460 8460 8460 0
40 20250418 182900 61247835 8460 8460 8460 8460 0
41 20250418 182800 61247835 8460 8460 8460 8460 0
42 20250418 182700 61247835 8460 8460 8460 8460 0
43 20250418 182600 61247835 8460 8460 8460 8460 0
44 20250418 182500 61247835 8460 8460 8460 8460 0
45 20250418 182400 61247835 8460 8460 8460 8460 0
46 20250418 182300 61247835 8460 8460 8460 8460 0
47 20250418 182200 61247835 8460 8460 8460 8460 0
48 20250418 182100 61247835 8460 8460 8460 8460 0
49 20250418 182000 61247835 8460 8460 8460 8460 0
50 20250418 181900 61247835 8460 8460 8460 8460 0
51 20250418 181800 61247835 8460 8460 8460 8460 0
52 20250418 181700 61247835 8460 8460 8460 8460 0
53 20250418 181600 61247835 8460 8460 8460 8460 0
54 20250418 181500 61247835 8460 8460 8460 8460 0
55 20250418 181400 61247835 8460 8460 8460 8460 0
56 20250418 181300 61247835 8460 8460 8460 8460 0
57 20250418 181200 61247835 8460 8460 8460 8460 0
58 20250418 181100 61247835 8460 8460 8460 8460 0
59 20250418 181000 61247835 8460 8460 8460 8460 0
60 20250418 180900 61247835 8460 8460 8460 8460 0
61 20250418 180800 61247835 8460 8460 8460 8460 0
62 20250418 180700 61247835 8460 8460 8460 8460 115
63 20250418 180600 61247835 8460 8460 8460 8460 0
64 20250418 180500 61247835 8460 8460 8460 8460 0
65 20250418 180400 61247835 8460 8460 8460 8460 0
66 20250418 180300 61247835 8460 8460 8460 8460 0
67 20250418 180200 61247835 8460 8460 8460 8460 0
68 20250418 180100 61247835 8460 8460 8460 8460 0
69 20250418 180000 61247835 8460 8460 8460 8460 0
70 20250418 175900 61247835 8460 8460 8460 8460 0
71 20250418 175800 61247835 8460 8460 8460 8460 0
72 20250418 175700 61247835 8460 8460 8460 8460 0
73 20250418 175600 61247835 8460 8460 8460 8460 0
74 20250418 175500 61247835 8460 8460 8460 8460 0
75 20250418 175400 61247835 8460 8460 8460 8460 0
76 20250418 175300 61247835 8460 8460 8460 8460 0
77 20250418 175200 61247835 8460 8460 8460 8460 0
78 20250418 175100 61247835 8460 8460 8460 8460 0
79 20250418 175000 61247835 8460 8460 8460 8460 0
80 20250418 174900 61247835 8460 8460 8460 8460 0
81 20250418 174800 61247835 8460 8460 8460 8460 0
82 20250418 174700 61247835 8460 8460 8460 8460 0
83 20250418 174600 61247835 8460 8460 8460 8460 0
84 20250418 174500 61247835 8460 8460 8460 8460 0
85 20250418 174400 61247835 8460 8460 8460 8460 0
86 20250418 174300 61247835 8460 8460 8460 8460 0
87 20250418 174200 61247835 8460 8460 8460 8460 0
88 20250418 174100 61247835 8460 8460 8460 8460 0
89 20250418 174000 61247835 8460 8460 8460 8460 0
90 20250418 173900 61247835 8460 8460 8460 8460 0
91 20250418 173800 61247835 8460 8460 8460 8460 0
92 20250418 173700 61247835 8460 8460 8460 8460 115
93 20250418 173600 61247835 8460 8460 8460 8460 0
94 20250418 173500 61247835 8460 8460 8460 8460 0
95 20250418 173400 61247835 8460 8460 8460 8460 0
96 20250418 173300 61247835 8460 8460 8460 8460 0
97 20250418 173200 61247835 8460 8460 8460 8460 0
98 20250418 173100 61247835 8460 8460 8460 8460 0
99 20250418 173000 61247835 8460 8460 8460 8460 0
100 20250418 172900 61247835 8460 8460 8460 8460 0
101 20250418 172800 61247835 8460 8460 8460 8460 0
102 20250418 172700 61247835 8460 8460 8460 8460 0
103 20250418 172600 61247835 8460 8460 8460 8460 0
104 20250418 172500 61247835 8460 8460 8460 8460 0
105 20250418 172400 61247835 8460 8460 8460 8460 0
106 20250418 172300 61247835 8460 8460 8460 8460 0
107 20250418 172200 61247835 8460 8460 8460 8460 0
108 20250418 172100 61247835 8460 8460 8460 8460 0
109 20250418 172000 61247835 8460 8460 8460 8460 0
110 20250418 171900 61247835 8460 8460 8460 8460 0
111 20250418 171800 61247835 8460 8460 8460 8460 0
112 20250418 171700 61247835 8460 8460 8460 8460 0
113 20250418 171600 61247835 8460 8460 8460 8460 0
114 20250418 171500 61247835 8460 8460 8460 8460 0
115 20250418 171400 61247835 8460 8460 8460 8460 0
116 20250418 171300 61247835 8460 8460 8460 8460 0
117 20250418 171200 61247835 8460 8460 8460 8460 0
118 20250418 171100 61247835 8460 8460 8460 8460 0
119 20250418 171000 61247835 8460 8460 8460 8460 0
120 20250418 170900 61247835 8460 8460 8460 8460 0
121 20250418 170800 61247835 8460 8460 8460 8460 0
122 20250418 170700 61247835 8460 8460 8460 8460 115
123 20250418 170600 61247835 8460 8460 8460 8460 0
124 20250418 170500 61247835 8460 8460 8460 8460 0
125 20250418 170400 61247835 8460 8460 8460 8460 0
126 20250418 170300 61247835 8460 8460 8460 8460 0
127 20250418 170200 61247835 8460 8460 8460 8460 0
128 20250418 170100 61247835 8460 8460 8460 8460 0
129 20250418 170000 61247835 8460 8460 8460 8460 0
130 20250418 165900 61247835 8460 8460 8460 8460 0
131 20250418 165800 61247835 8460 8460 8460 8460 0
132 20250418 165700 61247835 8460 8460 8460 8460 0
133 20250418 165600 61247835 8460 8460 8460 8460 0
134 20250418 165500 61247835 8460 8460 8460 8460 0
135 20250418 165400 61247835 8460 8460 8460 8460 0
136 20250418 165300 61247835 8460 8460 8460 8460 0
137 20250418 165200 61247835 8460 8460 8460 8460 0
138 20250418 165100 61247835 8460 8460 8460 8460 0
139 20250418 165000 61247835 8460 8460 8460 8460 0
140 20250418 164900 61247835 8460 8460 8460 8460 0
141 20250418 164800 61247835 8460 8460 8460 8460 0
142 20250418 164700 61247835 8460 8460 8460 8460 0
143 20250418 164600 61247835 8460 8460 8460 8460 0
144 20250418 164500 61247835 8460 8460 8460 8460 0
145 20250418 164400 61247835 8460 8460 8460 8460 0
146 20250418 164300 61247835 8460 8460 8460 8460 0
147 20250418 164200 61247835 8460 8460 8460 8460 0
148 20250418 164100 61247835 8460 8460 8460 8460 0
149 20250418 164000 61247835 8460 8460 8460 8460 0
150 20250418 163900 61247835 8460 8460 8460 8460 0
151 20250418 163800 61247835 8460 8460 8460 8460 0
152 20250418 163700 61247835 8460 8460 8460 8460 115
153 20250418 163600 61247835 8460 8460 8460 8460 0
154 20250418 163500 61247835 8460 8460 8460 8460 0
155 20250418 163400 61247835 8460 8460 8460 8460 0
156 20250418 163300 61247835 8460 8460 8460 8460 0
157 20250418 163200 61247835 8460 8460 8460 8460 0
158 20250418 163100 61247835 8460 8460 8460 8460 0
159 20250418 163000 61247835 8460 8460 8460 8460 0
160 20250418 162900 61247835 8460 8460 8460 8460 0
161 20250418 162800 61247835 8460 8460 8460 8460 0
162 20250418 162700 61247835 8460 8460 8460 8460 0
163 20250418 162600 61247835 8460 8460 8460 8460 0
164 20250418 162500 61247835 8460 8460 8460 8460 0
165 20250418 162400 61247835 8460 8460 8460 8460 0
166 20250418 162300 61247835 8460 8460 8460 8460 0
167 20250418 162200 61247835 8460 8460 8460 8460 0
168 20250418 162100 61247835 8460 8460 8460 8460 0
169 20250418 162000 61247835 8460 8460 8460 8460 0
170 20250418 161900 61247835 8460 8460 8460 8460 0
171 20250418 161800 61247835 8460 8460 8460 8460 0
172 20250418 161700 61247835 8460 8460 8460 8460 0
173 20250418 161600 61247835 8460 8460 8460 8460 0
174 20250418 161500 61247835 8460 8460 8460 8460 0
175 20250418 161400 61247835 8460 8460 8460 8460 0
176 20250418 161300 61247835 8460 8460 8460 8460 0
177 20250418 161200 61247835 8460 8460 8460 8460 0
178 20250418 161100 61247835 8460 8460 8460 8460 0
179 20250418 161000 61247835 8460 8460 8460 8460 0
180 20250418 160900 61247835 8460 8460 8460 8460 0
181 20250418 160800 61247835 8460 8460 8460 8460 0
182 20250418 160700 61247835 8460 8460 8460 8460 115
183 20250418 160600 61247835 8460 8460 8460 8460 0
184 20250418 160500 61247835 8460 8460 8460 8460 0
185 20250418 160400 61247835 8460 8460 8460 8460 0
186 20250418 160300 61247835 8460 8460 8460 8460 0
187 20250418 160200 61247835 8460 8460 8460 8460 0
188 20250418 160100 61247835 8460 8460 8460 8460 0
189 20250418 160000 61247835 8460 8460 8460 8460 0
190 20250418 155900 61247835 8460 8460 8460 8460 0
191 20250418 155800 61247835 8460 8460 8460 8460 0
192 20250418 155700 61247835 8460 8460 8460 8460 0
193 20250418 155600 61247835 8460 8460 8460 8460 0
194 20250418 155500 61247835 8460 8460 8460 8460 0
195 20250418 155400 61247835 8460 8460 8460 8460 0
196 20250418 155300 61247835 8460 8460 8460 8460 0
197 20250418 155200 61247835 8460 8460 8460 8460 0
198 20250418 155100 61247835 8460 8460 8460 8460 0
199 20250418 155000 61247835 8460 8460 8460 8460 0
200 20250418 154900 61247835 8460 8460 8460 8460 0
201 20250418 154800 61247835 8460 8460 8460 8460 0
202 20250418 154700 61247835 8460 8460 8460 8460 0
203 20250418 154600 61247835 8460 8460 8460 8460 0
204 20250418 154500 61247835 8460 8460 8460 8460 0
205 20250418 154400 61247835 8460 8460 8460 8460 0
206 20250418 154300 61247835 8460 8460 8460 8460 0
207 20250418 154200 61247835 8460 8460 8460 8460 0
208 20250418 154100 61247835 8460 8460 8460 8460 0
209 20250418 154000 61247835 8460 8460 8460 8460 0
210 20250418 153900 61247835 8460 8460 8460 8460 0
211 20250418 153800 61247835 8460 8460 8460 8460 0
212 20250418 153700 61247835 8460 8460 8460 8460 115
213 20250418 153600 61247835 8460 8460 8460 8460 0
214 20250418 153500 61247835 8460 8460 8460 8460 0
215 20250418 153400 61247835 8460 8460 8460 8460 0
216 20250418 153300 61247835 8460 8460 8460 8460 0
217 20250418 153200 61247835 8460 8460 8460 8460 0
218 20250418 153100 61247835 8460 8460 8460 8460 0
219 20250418 153000 61247835 8460 8460 8460 8460 115
220 20250418 152900 60274935 8450 8450 8450 8450 0
221 20250418 152800 60274935 8450 8450 8450 8450 0
222 20250418 152700 60274935 8450 8450 8450 8450 0
223 20250418 152600 60274935 8450 8450 8450 8450 0
224 20250418 152500 60274935 8450 8450 8450 8450 0
225 20250418 152400 60274935 8450 8450 8450 8450 0
226 20250418 152300 60274935 8450 8450 8450 8450 0
227 20250418 152200 60274935 8450 8450 8450 8450 0
228 20250418 152100 60274935 8450 8450 8450 8450 0
229 20250418 152000 60274935 8450 8450 8450 8450 0
230 20250418 151900 60274935 8450 8450 8450 8450 0
231 20250418 151800 60274935 8450 8450 8450 8450 0
232 20250418 151700 60274935 8450 8450 8450 8450 0
233 20250418 151600 60274935 8450 8450 8450 8450 2
234 20250418 151500 60258035 8450 8450 8450 8450 0
235 20250418 151400 60258035 8450 8470 8470 8450 4
236 20250418 151300 60224195 8470 8470 8470 8470 0
237 20250418 151200 60224195 8470 8470 8470 8470 0
238 20250418 151100 60224195 8470 8470 8470 8470 0
239 20250418 151000 60224195 8470 8470 8470 8470 1
240 20250418 150900 60215725 8470 8470 8470 8470 0
241 20250418 150800 60215725 8470 8470 8470 8470 0
242 20250418 150700 60215725 8470 8470 8470 8470 0
243 20250418 150600 60215725 8470 8470 8470 8470 2
244 20250418 150500 60198785 8470 8470 8470 8470 0
245 20250418 150400 60198785 8470 8470 8470 8470 4
246 20250418 150300 60164905 8470 8470 8470 8470 0
247 20250418 150200 60164905 8470 8470 8470 8470 1
248 20250418 150100 60156435 8470 8470 8470 8470 0
249 20250418 150000 60156435 8470 8470 8470 8470 0
250 20250418 145900 60156435 8470 8470 8470 8470 0
251 20250418 145800 60156435 8470 8470 8470 8470 1
252 20250418 145700 60147965 8460 8460 8460 8460 0
253 20250418 145600 60147965 8460 8460 8460 8460 0
254 20250418 145500 60147965 8460 8460 8460 8460 0
255 20250418 145400 60147965 8460 8460 8460 8460 280
256 20250418 145300 57779165 8470 8470 8470 8470 13
257 20250418 145200 57669055 8470 8470 8470 8470 0
258 20250418 145100 57669055 8470 8470 8470 8470 0
259 20250418 145000 57669055 8470 8470 8470 8470 0
260 20250418 144900 57669055 8470 8470 8470 8470 0
261 20250418 144800 57669055 8470 8470 8470 8470 0
262 20250418 144700 57669055 8470 8470 8470 8470 0
263 20250418 144600 57669055 8470 8470 8470 8470 0
264 20250418 144500 57669055 8470 8470 8470 8470 0
265 20250418 144400 57669055 8470 8470 8470 8470 0
266 20250418 144300 57669055 8470 8470 8470 8470 0
267 20250418 144200 57669055 8470 8470 8470 8470 0
268 20250418 144100 57669055 8470 8470 8470 8470 0
269 20250418 144000 57669055 8470 8470 8470 8470 0
270 20250418 143900 57669055 8470 8470 8470 8470 0
271 20250418 143800 57669055 8470 8470 8470 8470 0
272 20250418 143700 57669055 8470 8470 8470 8470 0
273 20250418 143600 57669055 8470 8470 8470 8470 0
274 20250418 143500 57669055 8470 8470 8470 8470 0
275 20250418 143400 57669055 8470 8470 8470 8470 0
276 20250418 143300 57669055 8470 8470 8470 8470 0
277 20250418 143200 57669055 8470 8470 8470 8470 0
278 20250418 143100 57669055 8470 8470 8470 8470 0
279 20250418 143000 57669055 8470 8470 8470 8470 0
280 20250418 142900 57669055 8470 8470 8470 8470 0
281 20250418 142800 57669055 8470 8470 8470 8470 0
282 20250418 142700 57669055 8470 8470 8470 8470 2
283 20250418 142600 57652115 8470 8470 8470 8470 1
284 20250418 142500 57643645 8470 8480 8480 8470 201
285 20250418 142400 55939175 8470 8460 8470 8460 2
286 20250418 142300 55922245 8460 8460 8460 8460 0
287 20250418 142200 55922245 8460 8460 8460 8460 4
288 20250418 142100 55888405 8460 8460 8460 8460 0
289 20250418 142000 55888405 8460 8460 8460 8460 0
290 20250418 141900 55888405 8460 8460 8460 8460 1
291 20250418 141800 55879945 8460 8460 8460 8460 1
292 20250418 141700 55871485 8460 8460 8460 8460 1
293 20250418 141600 55863025 8460 8460 8460 8460 2
294 20250418 141500 55846105 8460 8460 8460 8460 1
295 20250418 141400 55837645 8460 8460 8460 8460 1
296 20250418 141300 55829185 8460 8460 8460 8460 13
297 20250418 141200 55719205 8460 8460 8460 8460 2
298 20250418 141100 55702285 8460 8460 8460 8460 0
299 20250418 141000 55702285 8460 8460 8460 8460 0
300 20250418 140900 55702285 8460 8460 8460 8460 50
301 20250418 140800 55279285 8470 8470 8470 8470 0
302 20250418 140700 55279285 8470 8470 8470 8470 408
303 20250418 140600 51823525 8470 8470 8470 8470 0
304 20250418 140500 51823525 8470 8470 8470 8470 1
305 20250418 140400 51815055 8470 8470 8470 8470 1
306 20250418 140300 51806585 8470 8470 8470 8470 0
307 20250418 140200 51806585 8470 8470 8470 8470 1
308 20250418 140100 51798115 8460 8460 8460 8460 1
309 20250418 140000 51789655 8460 8460 8460 8460 1
310 20250418 135900 51781195 8460 8460 8460 8460 1
311 20250418 135800 51772735 8460 8460 8460 8460 1
312 20250418 135700 51764275 8470 8470 8470 8470 3
313 20250418 135600 51738865 8470 8470 8470 8470 0
314 20250418 135500 51738865 8470 8470 8470 8470 0
315 20250418 135400 51738865 8470 8470 8470 8470 0
316 20250418 135300 51738865 8470 8470 8470 8470 0
317 20250418 135200 51738865 8470 8470 8470 8470 0
318 20250418 135100 51738865 8470 8470 8470 8470 0
319 20250418 135000 51738865 8470 8470 8470 8470 0
320 20250418 134900 51738865 8470 8470 8470 8470 0
321 20250418 134800 51738865 8470 8470 8470 8470 0
322 20250418 134700 51738865 8470 8470 8470 8470 1
323 20250418 134600 51730395 8470 8470 8470 8470 0
324 20250418 134500 51730395 8470 8470 8470 8470 0
325 20250418 134400 51730395 8470 8480 8480 8470 4
326 20250418 134300 51696485 8470 8480 8480 8470 11
327 20250418 134200 51603215 8480 8480 8480 8480 0
328 20250418 134100 51603215 8480 8480 8480 8480 1
329 20250418 134000 51594735 8460 8460 8460 8460 0
330 20250418 133900 51594735 8460 8460 8460 8460 0
331 20250418 133800 51594735 8460 8460 8460 8460 0
332 20250418 133700 51594735 8460 8460 8460 8460 1
333 20250418 133600 51586275 8470 8470 8470 8470 0
334 20250418 133500 51586275 8470 8470 8470 8470 0
335 20250418 133400 51586275 8470 8470 8470 8470 0
336 20250418 133300 51586275 8470 8470 8470 8470 0
337 20250418 133200 51586275 8470 8470 8470 8470 0
338 20250418 133100 51586275 8470 8470 8470 8470 0
339 20250418 133000 51586275 8470 8470 8470 8470 138
340 20250418 132900 50417415 8470 8460 8470 8460 4
341 20250418 132800 50383545 8460 8460 8460 8460 0
342 20250418 132700 50383545 8460 8460 8460 8460 1
343 20250418 132600 50375085 8460 8460 8460 8460 0
344 20250418 132500 50375085 8460 8460 8460 8460 1
345 20250418 132400 50366625 8460 8460 8460 8460 0
346 20250418 132300 50366625 8460 8470 8470 8460 3
347 20250418 132200 50341225 8460 8460 8460 8460 1
348 20250418 132100 50332765 8470 8470 8470 8470 57
349 20250418 132000 49849975 8470 8470 8470 8470 1
350 20250418 131900 49841505 8470 8470 8470 8470 0
351 20250418 131800 49841505 8470 8470 8470 8470 0
352 20250418 131700 49841505 8470 8470 8470 8470 1
353 20250418 131600 49833035 8470 8470 8470 8470 0
354 20250418 131500 49833035 8470 8470 8470 8470 1
355 20250418 131400 49824565 8470 8475 8475 8470 226
356 20250418 131300 47910340 8470 8470 8470 8470 1
357 20250418 131200 47901870 8470 8450 8470 8450 95
358 20250418 131100 47097250 8450 8450 8450 8450 0
359 20250418 131000 47097250 8450 8450 8450 8450 1
360 20250418 130900 47088800 8450 8450 8450 8450 1
361 20250418 130800 47080350 8450 8450 8450 8450 0
362 20250418 130700 47080350 8450 8450 8450 8450 1
363 20250418 130600 47071900 8450 8450 8450 8450 1
364 20250418 130500 47063450 8450 8450 8450 8450 0
365 20250418 130400 47063450 8450 8450 8450 8450 1
366 20250418 130300 47055000 8450 8450 8450 8450 0
367 20250418 130200 47055000 8450 8450 8450 8450 0
368 20250418 130100 47055000 8450 8450 8450 8450 0
369 20250418 130000 47055000 8450 8450 8450 8450 38
370 20250418 125900 46733900 8450 8450 8450 8450 1
371 20250418 125800 46725450 8450 8450 8450 8450 1
372 20250418 125700 46717000 8470 8470 8470 8470 1
373 20250418 125600 46708530 8450 8450 8450 8450 1
374 20250418 125500 46700080 8470 8470 8470 8470 0
375 20250418 125400 46700080 8470 8470 8470 8470 0
376 20250418 125300 46700080 8470 8470 8470 8470 0
377 20250418 125200 46700080 8470 8470 8470 8470 30
378 20250418 125100 46445980 8450 8450 8450 8450 93
379 20250418 125000 45660130 8450 8450 8450 8450 0
380 20250418 124900 45660130 8450 8450 8450 8450 0
381 20250418 124800 45660130 8450 8450 8450 8450 1
382 20250418 124700 45651680 8450 8450 8450 8450 0
383 20250418 124600 45651680 8450 8450 8450 8450 1
384 20250418 124500 45643230 8460 8470 8470 8460 24
385 20250418 124400 45440180 8470 8470 8470 8470 130
386 20250418 124300 44339080 8470 8470 8470 8470 1
387 20250418 124200 44330610 8470 8470 8470 8470 1
388 20250418 124100 44322140 8470 8470 8470 8470 1
389 20250418 124000 44313670 8490 8480 8490 8480 115
390 20250418 123900 43338440 8480 8480 8480 8480 1
391 20250418 123800 43329960 8480 8480 8480 8480 0
392 20250418 123700 43329960 8480 8430 8480 8430 665
393 20250418 123600 37711650 8430 8430 8430 8430 0
394 20250418 123500 37711650 8430 8430 8430 8430 0
395 20250418 123400 37711650 8430 8430 8430 8430 0
396 20250418 123300 37711650 8430 8430 8430 8430 0
397 20250418 123200 37711650 8430 8430 8430 8430 0
398 20250418 123100 37711650 8430 8430 8430 8430 0
399 20250418 123000 37711650 8430 8430 8430 8430 0
400 20250418 122900 37711650 8430 8430 8430 8430 0
401 20250418 122800 37711650 8430 8430 8430 8430 0
402 20250418 122700 37711650 8430 8430 8430 8430 0
403 20250418 122600 37711650 8430 8430 8430 8430 0
404 20250418 122500 37711650 8430 8430 8430 8430 0
405 20250418 122400 37711650 8430 8430 8430 8430 0
406 20250418 122300 37711650 8430 8430 8430 8430 5
407 20250418 122200 37669500 8440 8440 8440 8440 0
408 20250418 122100 37669500 8440 8440 8440 8440 0
409 20250418 122000 37669500 8440 8430 8440 8430 2
410 20250418 121900 37652630 8430 8430 8430 8430 0
411 20250418 121800 37652630 8430 8430 8430 8430 13
412 20250418 121700 37543040 8430 8430 8430 8430 0
413 20250418 121600 37543040 8430 8430 8430 8420 379
414 20250418 121500 34350530 8430 8430 8430 8430 0
415 20250418 121400 34350530 8430 8430 8430 8430 0
416 20250418 121300 34350530 8430 8430 8430 8430 0
417 20250418 121200 34350530 8430 8430 8430 8430 0
418 20250418 121100 34350530 8430 8430 8430 8430 0
419 20250418 121000 34350530 8430 8430 8430 8430 0
420 20250418 120900 34350530 8430 8430 8430 8430 0
421 20250418 120800 34350530 8430 8430 8430 8430 0
422 20250418 120700 34350530 8430 8430 8430 8430 0
423 20250418 120600 34350530 8430 8430 8430 8430 0
424 20250418 120500 34350530 8430 8430 8430 8430 0
425 20250418 120400 34350530 8430 8430 8430 8430 0
426 20250418 120300 34350530 8430 8430 8430 8430 0
427 20250418 120200 34350530 8430 8430 8430 8430 5
428 20250418 120100 34308380 8440 8440 8440 8440 0
429 20250418 120000 34308380 8440 8440 8440 8440 0
430 20250418 115900 34308380 8440 8440 8440 8440 0
431 20250418 115800 34308380 8440 8440 8440 8440 0
432 20250418 115700 34308380 8440 8440 8440 8440 2
433 20250418 115600 34291500 8430 8430 8430 8430 0
434 20250418 115500 34291500 8430 8430 8430 8430 0
435 20250418 115400 34291500 8430 8430 8430 8430 0
436 20250418 115300 34291500 8430 8430 8430 8430 0
437 20250418 115200 34291500 8430 8430 8430 8430 0
438 20250418 115100 34291500 8430 8430 8430 8430 0
439 20250418 115000 34291500 8430 8430 8430 8430 0
440 20250418 114900 34291500 8430 8430 8430 8430 0
441 20250418 114800 34291500 8430 8430 8430 8430 424
442 20250418 114700 30717180 8420 8420 8420 8420 0
443 20250418 114600 30717180 8420 8420 8420 8420 1
444 20250418 114500 30708760 8420 8420 8420 8420 0
445 20250418 114400 30708760 8420 8420 8420 8420 20
446 20250418 114300 30540360 8420 8420 8420 8420 0
447 20250418 114200 30540360 8420 8420 8420 8420 0
448 20250418 114100 30540360 8420 8420 8420 8420 0
449 20250418 114000 30540360 8420 8420 8420 8420 0
450 20250418 113900 30540360 8420 8420 8420 8420 0
451 20250418 113800 30540360 8420 8420 8420 8420 0
452 20250418 113700 30540360 8420 8430 8430 8420 3
453 20250418 113600 30515080 8420 8420 8420 8420 0
454 20250418 113500 30515080 8420 8420 8420 8420 0
455 20250418 113400 30515080 8420 8420 8420 8420 0
456 20250418 113300 30515080 8420 8420 8420 8420 0
457 20250418 113200 30515080 8420 8420 8420 8420 63
458 20250418 113100 29984620 8420 8420 8420 8420 0
459 20250418 113000 29984620 8420 8420 8420 8420 0
460 20250418 112900 29984620 8420 8420 8420 8420 37
461 20250418 112800 29673080 8420 8420 8420 8420 0
462 20250418 112700 29673080 8420 8420 8420 8420 0
463 20250418 112600 29673080 8420 8420 8420 8420 1
464 20250418 112500 29664660 8410 8410 8410 8410 35
465 20250418 112400 29370310 8410 8410 8410 8410 0
466 20250418 112300 29370310 8410 8410 8410 8410 0
467 20250418 112200 29370310 8410 8410 8410 8410 0
468 20250418 112100 29370310 8410 8410 8410 8410 0
469 20250418 112000 29370310 8410 8410 8410 8410 0
470 20250418 111900 29370310 8410 8410 8410 8410 0
471 20250418 111800 29370310 8410 8410 8410 8410 0
472 20250418 111700 29370310 8410 8410 8410 8410 0
473 20250418 111600 29370310 8410 8410 8410 8410 0
474 20250418 111500 29370310 8410 8410 8410 8410 0
475 20250418 111400 29370310 8410 8410 8410 8410 0
476 20250418 111300 29370310 8410 8410 8410 8410 0
477 20250418 111200 29370310 8410 8410 8410 8410 7
478 20250418 111100 29311440 8420 8420 8420 8420 102
479 20250418 111000 28452600 8420 8410 8420 8410 2
480 20250418 110900 28435770 8410 8410 8410 8410 1
481 20250418 110800 28427360 8410 8410 8410 8410 0
482 20250418 110700 28427360 8410 8410 8410 8410 2
483 20250418 110600 28410540 8410 8410 8410 8410 1
484 20250418 110500 28402130 8420 8420 8420 8420 0
485 20250418 110400 28402130 8420 8420 8420 8420 0
486 20250418 110300 28402130 8420 8420 8420 8420 0
487 20250418 110200 28402130 8420 8420 8420 8420 0
488 20250418 110100 28402130 8420 8420 8420 8410 358
489 20250418 110000 25391080 8420 8420 8420 8420 1
490 20250418 105900 25382660 8420 8420 8420 8420 3
491 20250418 105800 25357400 8420 8420 8420 8420 1
492 20250418 105700 25348980 8430 8430 8430 8430 0
493 20250418 105600 25348980 8430 8430 8430 8430 0
494 20250418 105500 25348980 8430 8430 8430 8430 20
495 20250418 105400 25180380 8410 8410 8410 8410 2
496 20250418 105300 25163560 8410 8410 8410 8410 1
497 20250418 105200 25155150 8410 8410 8410 8410 2
498 20250418 105100 25138330 8410 8410 8410 8410 14
499 20250418 105000 25020590 8420 8420 8430 8420 382
500 20250418 104900 21800530 8420 8410 8420 8410 294
501 20250418 104800 19327930 8400 8390 8400 8390 2
502 20250418 104700 19311140 8390 8390 8390 8390 1
503 20250418 104600 19302750 8390 8400 8400 8390 40
504 20250418 104500 18967130 8400 8410 8410 8400 40
505 20250418 104400 18631030 8410 8410 8410 8410 0
506 20250418 104300 18631030 8410 8410 8410 8410 0
507 20250418 104200 18631030 8410 8410 8410 8410 0
508 20250418 104100 18631030 8410 8410 8410 8410 1
509 20250418 104000 18622620 8430 8430 8430 8430 0
510 20250418 103900 18622620 8430 8430 8430 8430 0
511 20250418 103800 18622620 8430 8430 8430 8430 0
512 20250418 103700 18622620 8430 8390 8430 8390 39
513 20250418 103600 18295370 8390 8390 8390 8390 0
514 20250418 103500 18295370 8390 8390 8390 8390 0
515 20250418 103400 18295370 8390 8390 8390 8390 0
516 20250418 103300 18295370 8390 8390 8390 8390 0
517 20250418 103200 18295370 8390 8390 8390 8390 0
518 20250418 103100 18295370 8390 8390 8390 8390 0
519 20250418 103000 18295370 8390 8390 8390 8390 2
520 20250418 102900 18278590 8390 8390 8390 8390 0
521 20250418 102800 18278590 8390 8390 8390 8390 0
522 20250418 102700 18278590 8390 8390 8390 8390 0
523 20250418 102600 18278590 8390 8390 8390 8390 0
524 20250418 102500 18278590 8390 8390 8390 8390 0
525 20250418 102400 18278590 8390 8390 8390 8390 0
526 20250418 102300 18278590 8390 8390 8390 8390 0
527 20250418 102200 18278590 8390 8390 8390 8390 0
528 20250418 102100 18278590 8390 8390 8390 8390 0
529 20250418 102000 18278590 8390 8380 8390 8380 7
530 20250418 101900 18219910 8380 8380 8380 8380 0
531 20250418 101800 18219910 8380 8380 8380 8380 2
532 20250418 101700 18203150 8380 8380 8380 8380 3
533 20250418 101600 18178010 8360 8360 8360 8360 7
534 20250418 101500 18119490 8360 8360 8360 8360 1
535 20250418 101400 18111130 8360 8360 8360 8360 2
536 20250418 101300 18094410 8360 8360 8360 8360 2
537 20250418 101200 18077690 8360 8360 8360 8360 82
538 20250418 101100 17392170 8360 8370 8370 8360 361
539 20250418 101000 14371270 8390 8390 8390 8390 0
540 20250418 100900 14371270 8390 8380 8390 8380 4
541 20250418 100800 14337730 8380 8380 8380 8380 12
542 20250418 100700 14237170 8380 8380 8380 8380 1
543 20250418 100600 14228790 8370 8370 8370 8370 2
544 20250418 100500 14212050 8370 8380 8380 8370 64
545 20250418 100400 13676320 8380 8380 8380 8380 7
546 20250418 100300 13617660 8380 8380 8380 8380 1
547 20250418 100200 13609280 8380 8380 8380 8380 1
548 20250418 100100 13600900 8380 8380 8380 8380 0
549 20250418 100000 13600900 8380 8380 8380 8380 0
550 20250418 095900 13600900 8380 8380 8380 8380 3
551 20250418 095800 13575760 8380 8380 8380 8380 1
552 20250418 095700 13567380 8380 8380 8380 8380 2
553 20250418 095600 13550620 8380 8380 8380 8380 1
554 20250418 095500 13542240 8380 8380 8380 8380 2
555 20250418 095400 13525480 8370 8370 8370 8370 24
556 20250418 095300 13324600 8390 8390 8390 8390 0
557 20250418 095200 13324600 8390 8390 8390 8390 0
558 20250418 095100 13324600 8390 8390 8390 8390 0
559 20250418 095000 13324600 8390 8390 8390 8390 0
560 20250418 094900 13324600 8390 8390 8390 8390 8
561 20250418 094800 13257480 8390 8390 8390 8390 0
562 20250418 094700 13257480 8390 8390 8390 8390 1
563 20250418 094600 13249090 8380 8380 8380 8380 30
564 20250418 094500 12997690 8390 8360 8390 8360 173
565 20250418 094400 11551320 8370 8370 8370 8370 31
566 20250418 094300 11291850 8390 8390 8390 8390 1
567 20250418 094200 11283460 8390 8390 8390 8390 1
568 20250418 094100 11275070 8390 8390 8390 8390 1
569 20250418 094000 11266680 8390 8390 8390 8390 0
570 20250418 093900 11266680 8390 8390 8390 8390 1
571 20250418 093800 11258290 8400 8400 8400 8400 0
572 20250418 093700 11258290 8400 8390 8400 8390 3
573 20250418 093600 11233110 8370 8390 8390 8370 480
574 20250418 093500 7214380 8420 8420 8420 8420 0
575 20250418 093400 7214380 8420 8410 8440 8400 286
576 20250418 093300 4809290 8400 8400 8400 8400 22
577 20250418 093200 4624490 8420 8430 8430 8420 2
578 20250418 093100 4607640 8420 8420 8430 8420 4
579 20250418 093000 4573950 8400 8420 8440 8400 13
580 20250418 092900 4464400 8430 8430 8430 8430 0
581 20250418 092800 4464400 8430 8410 8430 8410 5
582 20250418 092700 4422310 8400 8420 8420 8400 43
583 20250418 092600 4060920 8440 8440 8440 8440 0
584 20250418 092500 4060920 8440 8440 8440 8440 0
585 20250418 092400 4060920 8440 8440 8440 8440 0
586 20250418 092300 4060920 8440 8440 8440 8440 0
587 20250418 092200 4060920 8440 8440 8440 8440 53
588 20250418 092100 3613600 8440 8440 8440 8440 0
589 20250418 092000 3613600 8440 8440 8440 8440 0
590 20250418 091900 3613600 8440 8440 8440 8440 0
591 20250418 091800 3613600 8440 8440 8440 8440 0
592 20250418 091700 3613600 8440 8440 8440 8440 4
593 20250418 091600 3579840 8430 8430 8430 8430 2
594 20250418 091500 3562980 8440 8430 8440 8430 2
595 20250418 091400 3546110 8430 8430 8430 8430 0
596 20250418 091300 3546110 8430 8430 8430 8430 0
597 20250418 091200 3546110 8430 8420 8430 8420 26
598 20250418 091100 3326950 8420 8410 8420 8400 383
599 20250418 091000 109680 8430 8430 8430 8430 0
600 20250418 090900 109680 8430 8430 8430 8430 0
601 20250418 090800 109680 8430 8430 8430 8430 0
602 20250418 090700 109680 8430 8430 8430 8430 1
603 20250418 090600 101250 8420 8430 8440 8420 3
604 20250418 090500 75960 8440 8440 8440 8440 1
605 20250418 090400 67520 8440 8440 8440 8440 0
606 20250418 090300 67520 8440 8440 8440 8440 0
607 20250418 090200 67520 8440 8440 8440 8440 0
608 20250418 090100 67520 8440 8440 8440 8440 0
609 20250418 090000 67520 8440 8440 8440 8440 8

8
039570/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,KOSPI,,건설,N,N,N,N, ,N,8460,20,2,0.24,61247835,7269,38.26,8440,8490,8360,10970,5910,8440,8425.90,4.29,0,-2049,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2196,11.57,0.75,12,0.03,731.00,11333.00,12200,20240514,-30.66,7500,20240805,12.80,10220,-17.22,20250121,7540,12.20,20250110,12200,-30.66,20240514,7500,12.80,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,197,N,00,N
20250418,150441,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,30,2,0.36,60198785,7145,37.61,8440,8490,8360,10970,5910,8440,8425.30,4.29,0,-2028,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2199,11.59,0.75,12,0.03,731.00,11333.00,12200,20240514,-30.57,7500,20240805,12.93,10220,-17.12,20250121,7540,12.33,20250110,12200,-30.57,20240514,7500,12.93,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,140444,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8470,30,2,0.36,51815055,6155,32.40,8440,8490,8360,10970,5910,8440,8418.37,4.29,0,-1570,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2199,11.59,0.75,12,0.02,731.00,11333.00,12200,20240514,-30.57,7500,20240805,12.93,10220,-17.12,20250121,7540,12.33,20250110,12200,-30.57,20240514,7500,12.93,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,130442,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8450,10,2,0.12,47055000,5593,29.44,8440,8490,8360,10970,5910,8440,8413.20,4.29,0,-1460,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2193,11.56,0.75,12,0.02,731.00,11333.00,12200,20240514,-30.74,7500,20240805,12.67,10220,-17.32,20250121,7540,12.07,20250110,12200,-30.74,20240514,7500,12.67,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,120441,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,-10,5,-0.12,34350530,4089,21.52,8440,8440,8360,10970,5910,8440,8400.72,4.29,0,-1211,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2188,11.53,0.74,12,0.02,731.00,11333.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,110443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8420,-20,5,-0.24,28402130,3383,17.81,8440,8440,8360,10970,5910,8440,8395.55,4.29,0,-853,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2186,11.52,0.74,12,0.01,731.00,11333.00,12200,20240514,-30.98,7500,20240805,12.27,10220,-17.61,20250121,7540,11.67,20250110,12200,-30.98,20240514,7500,12.27,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,100443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-60,5,-0.71,13676320,1630,8.58,8440,8440,8360,10970,5910,8440,8390.38,4.29,0,-253,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2175,11.46,0.74,12,0.01,731.00,11333.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250418,090445,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,0,3,0.00,67520,8,0.04,8440,8440,8440,10970,5910,8440,8440.00,4.29,0,0,8660,8550,8390,8280,8120,8605,8335,130,2530,500,6070,10,1,25957601,2191,11.55,0.74,12,0.00,731.00,11333.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.08,Y,039570,500,129 억,,1114076,N,N,0,N,00,N
20250417,160440,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,130,2,1.56,156335600,18697,54.44,8230,8500,8230,10800,5820,8310,8361.53,4.28,0,3336,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2191,11.55,0.74,12,0.07,731.00,11333.00,12200,20240514,-30.82,7500,20240805,12.53,10220,-17.42,20250121,7540,11.94,20250110,12200,-30.82,20240514,7500,12.53,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,150443,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,120,2,1.44,137133240,16417,47.80,8230,8500,8230,10800,5820,8310,8353.12,4.28,0,3590,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2188,11.53,0.74,12,0.06,731.00,11333.00,12200,20240514,-30.90,7500,20240805,12.40,10220,-17.51,20250121,7540,11.80,20250110,12200,-30.90,20240514,7500,12.40,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,N,00,N
20250417,140445,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8360,50,2,0.60,86329850,10397,30.27,8230,8380,8230,10800,5820,8310,8303.34,4.28,0,3838,8536,8422,8336,8222,8136,8480,8280,130,2490,500,5980,10,1,25957601,2170,11.44,0.74,12,0.04,731.00,11333.00,12200,20240514,-31.48,7500,20240805,11.47,10220,-18.20,20250121,7540,10.88,20250110,12200,-31.48,20240514,7500,11.47,20240805,0.08,Y,039570,500,129 억,,1110701,N,N,208,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 KOSPI 건설 N N N N N 8460 20 2 0.24 61247835 7269 38.26 8440 8490 8360 10970 5910 8440 8425.90 4.29 0 -2049 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2196 11.57 0.75 12 0.03 731.00 11333.00 12200 20240514 -30.66 7500 20240805 12.80 10220 -17.22 20250121 7540 12.20 20250110 12200 -30.66 20240514 7500 12.80 20240805 0.08 Y 039570 500 129 억 1114076 N N 197 N 00 N
3 20250418 150441 57 100.00 KOSPI 건설 N N N N N 8470 30 2 0.36 60198785 7145 37.61 8440 8490 8360 10970 5910 8440 8425.30 4.29 0 -2028 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2199 11.59 0.75 12 0.03 731.00 11333.00 12200 20240514 -30.57 7500 20240805 12.93 10220 -17.12 20250121 7540 12.33 20250110 12200 -30.57 20240514 7500 12.93 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
4 20250418 140444 57 100.00 KOSPI 건설 N N N N N 8470 30 2 0.36 51815055 6155 32.40 8440 8490 8360 10970 5910 8440 8418.37 4.29 0 -1570 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2199 11.59 0.75 12 0.02 731.00 11333.00 12200 20240514 -30.57 7500 20240805 12.93 10220 -17.12 20250121 7540 12.33 20250110 12200 -30.57 20240514 7500 12.93 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
5 20250418 130442 57 100.00 KOSPI 건설 N N N N N 8450 10 2 0.12 47055000 5593 29.44 8440 8490 8360 10970 5910 8440 8413.20 4.29 0 -1460 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2193 11.56 0.75 12 0.02 731.00 11333.00 12200 20240514 -30.74 7500 20240805 12.67 10220 -17.32 20250121 7540 12.07 20250110 12200 -30.74 20240514 7500 12.67 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
6 20250418 120441 57 100.00 KOSPI 건설 N N N N N 8430 -10 5 -0.12 34350530 4089 21.52 8440 8440 8360 10970 5910 8440 8400.72 4.29 0 -1211 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2188 11.53 0.74 12 0.02 731.00 11333.00 12200 20240514 -30.90 7500 20240805 12.40 10220 -17.51 20250121 7540 11.80 20250110 12200 -30.90 20240514 7500 12.40 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
7 20250418 110443 57 100.00 KOSPI 건설 N N N N N 8420 -20 5 -0.24 28402130 3383 17.81 8440 8440 8360 10970 5910 8440 8395.55 4.29 0 -853 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2186 11.52 0.74 12 0.01 731.00 11333.00 12200 20240514 -30.98 7500 20240805 12.27 10220 -17.61 20250121 7540 11.67 20250110 12200 -30.98 20240514 7500 12.27 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
8 20250418 100443 57 100.00 KOSPI 건설 N N N N N 8380 -60 5 -0.71 13676320 1630 8.58 8440 8440 8360 10970 5910 8440 8390.38 4.29 0 -253 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2175 11.46 0.74 12 0.01 731.00 11333.00 12200 20240514 -31.31 7500 20240805 11.73 10220 -18.00 20250121 7540 11.14 20250110 12200 -31.31 20240514 7500 11.73 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
9 20250418 090445 57 100.00 KOSPI 건설 N N N N N 8440 0 3 0.00 67520 8 0.04 8440 8440 8440 10970 5910 8440 8440.00 4.29 0 0 8660 8550 8390 8280 8120 8605 8335 130 2530 500 6070 10 1 25957601 2191 11.55 0.74 12 0.00 731.00 11333.00 12200 20240514 -30.82 7500 20240805 12.53 10220 -17.42 20250121 7540 11.94 20250110 12200 -30.82 20240514 7500 12.53 20240805 0.08 Y 039570 500 129 억 1114076 N N 0 N 00 N
10 20250417 160440 57 100.00 KOSPI 건설 N N N N N 8440 130 2 1.56 156335600 18697 54.44 8230 8500 8230 10800 5820 8310 8361.53 4.28 0 3336 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2191 11.55 0.74 12 0.07 731.00 11333.00 12200 20240514 -30.82 7500 20240805 12.53 10220 -17.42 20250121 7540 11.94 20250110 12200 -30.82 20240514 7500 12.53 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
11 20250417 150443 57 100.00 KOSPI 건설 N N N N N 8430 120 2 1.44 137133240 16417 47.80 8230 8500 8230 10800 5820 8310 8353.12 4.28 0 3590 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2188 11.53 0.74 12 0.06 731.00 11333.00 12200 20240514 -30.90 7500 20240805 12.40 10220 -17.51 20250121 7540 11.80 20250110 12200 -30.90 20240514 7500 12.40 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N
12 20250417 140445 57 100.00 KOSPI 건설 N N N N N 8360 50 2 0.60 86329850 10397 30.27 8230 8380 8230 10800 5820 8310 8303.34 4.28 0 3838 8536 8422 8336 8222 8136 8480 8280 130 2490 500 5980 10 1 25957601 2170 11.44 0.74 12 0.04 731.00 11333.00 12200 20240514 -31.48 7500 20240805 11.47 10220 -18.20 20250121 7540 10.88 20250110 12200 -31.48 20240514 7500 11.47 20240805 0.08 Y 039570 500 129 억 1110701 N N 208 N 00 N

1
039570/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,12665,25957601,105246150,215707664310,0.05
20250415,13533,25957601,111376590,213631056230,0.05
20250414,13825,25957601,113226750,212592752190,0.05
20250411,14108,25957601,114415880,210516144110,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 12665 25957601 105246150 215707664310 0.05
3 20250415 13533 25957601 111376590 213631056230 0.05
4 20250414 13825 25957601 113226750 212592752190 0.05
5 20250411 14108 25957601 114415880 210516144110 0.05