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
042110/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1460,1456,1479,1440,87916,128014327,00,0.00,N,3,0,
20250417,1460,1460,1465,1454,122226,178166537,00,0.00,N,5,-5,
20250416,1465,1456,1465,1444,158653,230143164,00,0.00,N,2,9,
20250415,1456,1431,1457,1424,68953,99624028,00,0.00,N,2,21,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1460 1456 1479 1440 87916 128014327 00 0.00 N 3 0
3 20250417 1460 1460 1465 1454 122226 178166537 00 0.00 N 5 -5
4 20250416 1465 1456 1465 1444 158653 230143164 00 0.00 N 2 9
5 20250415 1456 1431 1457 1424 68953 99624028 00 0.00 N 2 21

611
042110/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190900,127862459,1460,1460,1460,1460,5189
20250418,190800,127862459,1460,1460,1460,1460,0
20250418,190700,127862459,1460,1460,1460,1460,0
20250418,190600,127862459,1460,1460,1460,1460,0
20250418,190500,127862459,1460,1460,1460,1460,0
20250418,190400,127862459,1460,1460,1460,1460,0
20250418,190300,127862459,1460,1460,1460,1460,0
20250418,190200,127862459,1460,1460,1460,1460,0
20250418,190100,127862459,1460,1460,1460,1460,0
20250418,190000,127862459,1460,1460,1460,1460,0
20250418,185900,127862459,1460,1460,1460,1460,0
20250418,185800,127862459,1460,1460,1460,1460,0
20250418,185700,127862459,1460,1460,1460,1460,0
20250418,185600,127862459,1460,1460,1460,1460,0
20250418,185500,127862459,1460,1460,1460,1460,0
20250418,185400,127862459,1460,1460,1460,1460,0
20250418,185300,127862459,1460,1460,1460,1460,0
20250418,185200,127862459,1460,1460,1460,1460,0
20250418,185100,127862459,1460,1460,1460,1460,0
20250418,185000,127862459,1460,1460,1460,1460,0
20250418,184900,127862459,1460,1460,1460,1460,0
20250418,184800,127862459,1460,1460,1460,1460,0
20250418,184700,127862459,1460,1460,1460,1460,0
20250418,184600,127862459,1460,1460,1460,1460,0
20250418,184500,127862459,1460,1460,1460,1460,0
20250418,184400,127862459,1460,1460,1460,1460,0
20250418,184300,127862459,1460,1460,1460,1460,0
20250418,184200,127862459,1460,1460,1460,1460,0
20250418,184100,127862459,1460,1460,1460,1460,0
20250418,184000,127862459,1460,1460,1460,1460,0
20250418,183900,127862459,1460,1460,1460,1460,5189
20250418,183800,127862459,1460,1460,1460,1460,0
20250418,183700,127862459,1460,1460,1460,1460,0
20250418,183600,127862459,1460,1460,1460,1460,0
20250418,183500,127862459,1460,1460,1460,1460,0
20250418,183400,127862459,1460,1460,1460,1460,0
20250418,183300,127862459,1460,1460,1460,1460,0
20250418,183200,127862459,1460,1460,1460,1460,0
20250418,183100,127862459,1460,1460,1460,1460,0
20250418,183000,127862459,1460,1460,1460,1460,0
20250418,182900,127862459,1460,1460,1460,1460,0
20250418,182800,127862459,1460,1460,1460,1460,0
20250418,182700,127862459,1460,1460,1460,1460,0
20250418,182600,127862459,1460,1460,1460,1460,0
20250418,182500,127862459,1460,1460,1460,1460,0
20250418,182400,127862459,1460,1460,1460,1460,0
20250418,182300,127862459,1460,1460,1460,1460,0
20250418,182200,127862459,1460,1460,1460,1460,0
20250418,182100,127862459,1460,1460,1460,1460,0
20250418,182000,127862459,1460,1460,1460,1460,0
20250418,181900,127862459,1460,1460,1460,1460,0
20250418,181800,127862459,1460,1460,1460,1460,0
20250418,181700,127862459,1460,1460,1460,1460,0
20250418,181600,127862459,1460,1460,1460,1460,0
20250418,181500,127862459,1460,1460,1460,1460,0
20250418,181400,127862459,1460,1460,1460,1460,0
20250418,181300,127862459,1460,1460,1460,1460,0
20250418,181200,127862459,1460,1460,1460,1460,0
20250418,181100,127862459,1460,1460,1460,1460,0
20250418,181000,127862459,1460,1460,1460,1460,0
20250418,180900,127862459,1460,1460,1460,1460,5189
20250418,180800,127862459,1460,1460,1460,1460,0
20250418,180700,127862459,1460,1460,1460,1460,0
20250418,180600,127862459,1460,1460,1460,1460,0
20250418,180500,127862459,1460,1460,1460,1460,0
20250418,180400,127862459,1460,1460,1460,1460,0
20250418,180300,127862459,1460,1460,1460,1460,0
20250418,180200,127862459,1460,1460,1460,1460,0
20250418,180100,127862459,1460,1460,1460,1460,0
20250418,180000,127862459,1460,1460,1460,1460,0
20250418,175900,127862459,1460,1460,1460,1460,0
20250418,175800,127862459,1460,1460,1460,1460,0
20250418,175700,127862459,1460,1460,1460,1460,0
20250418,175600,127862459,1460,1460,1460,1460,0
20250418,175500,127862459,1460,1460,1460,1460,0
20250418,175400,127862459,1460,1460,1460,1460,0
20250418,175300,127862459,1460,1460,1460,1460,0
20250418,175200,127862459,1460,1460,1460,1460,0
20250418,175100,127862459,1460,1460,1460,1460,0
20250418,175000,127862459,1460,1460,1460,1460,0
20250418,174900,127862459,1460,1460,1460,1460,0
20250418,174800,127862459,1460,1460,1460,1460,0
20250418,174700,127862459,1460,1460,1460,1460,0
20250418,174600,127862459,1460,1460,1460,1460,0
20250418,174500,127862459,1460,1460,1460,1460,0
20250418,174400,127862459,1460,1460,1460,1460,0
20250418,174300,127862459,1460,1460,1460,1460,0
20250418,174200,127862459,1460,1460,1460,1460,0
20250418,174100,127862459,1460,1460,1460,1460,0
20250418,174000,127862459,1460,1460,1460,1460,0
20250418,173900,127862459,1460,1460,1460,1460,5189
20250418,173800,127862459,1460,1460,1460,1460,0
20250418,173700,127862459,1460,1460,1460,1460,0
20250418,173600,127862459,1460,1460,1460,1460,0
20250418,173500,127862459,1460,1460,1460,1460,0
20250418,173400,127862459,1460,1460,1460,1460,0
20250418,173300,127862459,1460,1460,1460,1460,0
20250418,173200,127862459,1460,1460,1460,1460,0
20250418,173100,127862459,1460,1460,1460,1460,0
20250418,173000,127862459,1460,1460,1460,1460,0
20250418,172900,127862459,1460,1460,1460,1460,0
20250418,172800,127862459,1460,1460,1460,1460,0
20250418,172700,127862459,1460,1460,1460,1460,0
20250418,172600,127862459,1460,1460,1460,1460,0
20250418,172500,127862459,1460,1460,1460,1460,0
20250418,172400,127862459,1460,1460,1460,1460,0
20250418,172300,127862459,1460,1460,1460,1460,0
20250418,172200,127862459,1460,1460,1460,1460,0
20250418,172100,127862459,1460,1460,1460,1460,0
20250418,172000,127862459,1460,1460,1460,1460,0
20250418,171900,127862459,1460,1460,1460,1460,0
20250418,171800,127862459,1460,1460,1460,1460,0
20250418,171700,127862459,1460,1460,1460,1460,0
20250418,171600,127862459,1460,1460,1460,1460,0
20250418,171500,127862459,1460,1460,1460,1460,0
20250418,171400,127862459,1460,1460,1460,1460,0
20250418,171300,127862459,1460,1460,1460,1460,0
20250418,171200,127862459,1460,1460,1460,1460,0
20250418,171100,127862459,1460,1460,1460,1460,0
20250418,171000,127862459,1460,1460,1460,1460,0
20250418,170900,127862459,1460,1460,1460,1460,5189
20250418,170800,127862459,1460,1460,1460,1460,0
20250418,170700,127862459,1460,1460,1460,1460,0
20250418,170600,127862459,1460,1460,1460,1460,0
20250418,170500,127862459,1460,1460,1460,1460,0
20250418,170400,127862459,1460,1460,1460,1460,0
20250418,170300,127862459,1460,1460,1460,1460,0
20250418,170200,127862459,1460,1460,1460,1460,0
20250418,170100,127862459,1460,1460,1460,1460,0
20250418,170000,127862459,1460,1460,1460,1460,0
20250418,165900,127862459,1460,1460,1460,1460,0
20250418,165800,127862459,1460,1460,1460,1460,0
20250418,165700,127862459,1460,1460,1460,1460,0
20250418,165600,127862459,1460,1460,1460,1460,0
20250418,165500,127862459,1460,1460,1460,1460,0
20250418,165400,127862459,1460,1460,1460,1460,0
20250418,165300,127862459,1460,1460,1460,1460,0
20250418,165200,127862459,1460,1460,1460,1460,0
20250418,165100,127862459,1460,1460,1460,1460,0
20250418,165000,127862459,1460,1460,1460,1460,0
20250418,164900,127862459,1460,1460,1460,1460,0
20250418,164800,127862459,1460,1460,1460,1460,0
20250418,164700,127862459,1460,1460,1460,1460,0
20250418,164600,127862459,1460,1460,1460,1460,0
20250418,164500,127862459,1460,1460,1460,1460,0
20250418,164400,127862459,1460,1460,1460,1460,0
20250418,164300,127862459,1460,1460,1460,1460,0
20250418,164200,127862459,1460,1460,1460,1460,0
20250418,164100,127862459,1460,1460,1460,1460,0
20250418,164000,127862459,1460,1460,1460,1460,0
20250418,163900,127862459,1460,1460,1460,1460,5189
20250418,163800,127862459,1460,1460,1460,1460,0
20250418,163700,127862459,1460,1460,1460,1460,0
20250418,163600,127862459,1460,1460,1460,1460,0
20250418,163500,127862459,1460,1460,1460,1460,0
20250418,163400,127862459,1460,1460,1460,1460,0
20250418,163300,127862459,1460,1460,1460,1460,0
20250418,163200,127862459,1460,1460,1460,1460,0
20250418,163100,127862459,1460,1460,1460,1460,0
20250418,163000,127862459,1460,1460,1460,1460,0
20250418,162900,127862459,1460,1460,1460,1460,0
20250418,162800,127862459,1460,1460,1460,1460,0
20250418,162700,127862459,1460,1460,1460,1460,0
20250418,162600,127862459,1460,1460,1460,1460,0
20250418,162500,127862459,1460,1460,1460,1460,0
20250418,162400,127862459,1460,1460,1460,1460,0
20250418,162300,127862459,1460,1460,1460,1460,0
20250418,162200,127862459,1460,1460,1460,1460,0
20250418,162100,127862459,1460,1460,1460,1460,0
20250418,162000,127862459,1460,1460,1460,1460,0
20250418,161900,127862459,1460,1460,1460,1460,0
20250418,161800,127862459,1460,1460,1460,1460,0
20250418,161700,127862459,1460,1460,1460,1460,0
20250418,161600,127862459,1460,1460,1460,1460,0
20250418,161500,127862459,1460,1460,1460,1460,0
20250418,161400,127862459,1460,1460,1460,1460,0
20250418,161300,127862459,1460,1460,1460,1460,0
20250418,161200,127862459,1460,1460,1460,1460,0
20250418,161100,127862459,1460,1460,1460,1460,0
20250418,161000,127862459,1460,1460,1460,1460,0
20250418,160900,127862459,1460,1460,1460,1460,5189
20250418,160800,127862459,1460,1460,1460,1460,0
20250418,160700,127862459,1460,1460,1460,1460,0
20250418,160600,127862459,1460,1460,1460,1460,0
20250418,160500,127862459,1460,1460,1460,1460,0
20250418,160400,127862459,1460,1460,1460,1460,0
20250418,160300,127862459,1460,1460,1460,1460,0
20250418,160200,127862459,1460,1460,1460,1460,0
20250418,160100,127862459,1460,1460,1460,1460,0
20250418,160000,127862459,1460,1460,1460,1460,0
20250418,155900,127862459,1460,1460,1460,1460,0
20250418,155800,127862459,1460,1460,1460,1460,0
20250418,155700,127862459,1460,1460,1460,1460,0
20250418,155600,127862459,1460,1460,1460,1460,0
20250418,155500,127862459,1460,1460,1460,1460,0
20250418,155400,127862459,1460,1460,1460,1460,0
20250418,155300,127862459,1460,1460,1460,1460,0
20250418,155200,127862459,1460,1460,1460,1460,0
20250418,155100,127862459,1460,1460,1460,1460,0
20250418,155000,127862459,1460,1460,1460,1460,0
20250418,154900,127862459,1460,1460,1460,1460,0
20250418,154800,127862459,1460,1460,1460,1460,0
20250418,154700,127862459,1460,1460,1460,1460,0
20250418,154600,127862459,1460,1460,1460,1460,0
20250418,154500,127862459,1460,1460,1460,1460,0
20250418,154400,127862459,1460,1460,1460,1460,0
20250418,154300,127862459,1460,1460,1460,1460,0
20250418,154200,127862459,1460,1460,1460,1460,0
20250418,154100,127862459,1460,1460,1460,1460,0
20250418,154000,127862459,1460,1460,1460,1460,0
20250418,153900,127862459,1460,1460,1460,1460,5189
20250418,153800,127862459,1460,1460,1460,1460,0
20250418,153700,127862459,1460,1460,1460,1460,0
20250418,153600,127862459,1460,1460,1460,1460,0
20250418,153500,127862459,1460,1460,1460,1460,0
20250418,153400,127862459,1460,1460,1460,1460,0
20250418,153300,127862459,1460,1460,1460,1460,0
20250418,153200,127862459,1460,1460,1460,1460,0
20250418,153100,127862459,1460,1460,1460,1460,0
20250418,153000,127862459,1460,1460,1460,1460,5189
20250418,152900,120286519,1465,1465,1465,1465,0
20250418,152800,120286519,1465,1465,1465,1465,0
20250418,152700,120286519,1465,1465,1465,1465,0
20250418,152600,120286519,1465,1465,1465,1465,0
20250418,152500,120286519,1465,1465,1465,1465,0
20250418,152400,120286519,1465,1465,1465,1465,0
20250418,152300,120286519,1465,1465,1465,1465,0
20250418,152200,120286519,1465,1465,1465,1465,0
20250418,152100,120286519,1465,1465,1465,1465,0
20250418,152000,120286519,1465,1465,1465,1465,0
20250418,151900,120286519,1465,1460,1465,1460,3630
20250418,151800,114982281,1460,1460,1460,1460,0
20250418,151700,114982281,1460,1460,1460,1460,23
20250418,151600,114948701,1461,1461,1461,1461,0
20250418,151500,114948701,1461,1461,1461,1461,0
20250418,151400,114948701,1461,1461,1461,1461,0
20250418,151300,114948701,1461,1461,1461,1461,0
20250418,151200,114948701,1461,1461,1461,1461,0
20250418,151100,114948701,1461,1459,1461,1459,1800
20250418,151000,112322499,1459,1459,1459,1459,1000
20250418,150900,110863499,1459,1459,1459,1459,0
20250418,150800,110863499,1459,1459,1459,1459,0
20250418,150700,110863499,1459,1459,1459,1459,0
20250418,150600,110863499,1459,1459,1459,1459,0
20250418,150500,110863499,1459,1459,1459,1459,0
20250418,150400,110863499,1459,1459,1459,1459,4
20250418,150300,110857663,1459,1459,1459,1459,0
20250418,150200,110857663,1459,1459,1459,1459,0
20250418,150100,110857663,1459,1459,1459,1459,1
20250418,150000,110856204,1459,1459,1459,1459,5
20250418,145900,110848909,1459,1459,1459,1459,0
20250418,145800,110848909,1459,1459,1459,1459,0
20250418,145700,110848909,1459,1459,1459,1459,0
20250418,145600,110848909,1459,1459,1459,1459,0
20250418,145500,110848909,1459,1459,1459,1459,0
20250418,145400,110848909,1459,1459,1459,1459,0
20250418,145300,110848909,1459,1459,1459,1459,0
20250418,145200,110848909,1459,1459,1459,1459,0
20250418,145100,110848909,1459,1459,1459,1459,0
20250418,145000,110848909,1459,1459,1459,1459,0
20250418,144900,110848909,1459,1459,1459,1459,0
20250418,144800,110848909,1459,1459,1459,1459,0
20250418,144700,110848909,1459,1459,1459,1459,0
20250418,144600,110848909,1459,1459,1459,1459,0
20250418,144500,110848909,1459,1459,1459,1459,5
20250418,144400,110841614,1459,1459,1459,1459,0
20250418,144300,110841614,1459,1459,1459,1459,0
20250418,144200,110841614,1459,1459,1459,1459,3
20250418,144100,110837237,1459,1459,1459,1459,56
20250418,144000,110755533,1459,1459,1459,1459,5
20250418,143900,110748238,1459,1459,1459,1459,0
20250418,143800,110748238,1459,1459,1459,1459,0
20250418,143700,110748238,1459,1459,1459,1459,0
20250418,143600,110748238,1459,1459,1459,1459,0
20250418,143500,110748238,1459,1459,1459,1459,0
20250418,143400,110748238,1459,1459,1459,1459,0
20250418,143300,110748238,1459,1459,1459,1459,0
20250418,143200,110748238,1459,1459,1459,1459,0
20250418,143100,110748238,1459,1459,1459,1459,0
20250418,143000,110748238,1459,1459,1459,1459,0
20250418,142900,110748238,1459,1459,1459,1459,0
20250418,142800,110748238,1459,1459,1459,1459,0
20250418,142700,110748238,1459,1459,1459,1459,0
20250418,142600,110748238,1459,1459,1459,1459,0
20250418,142500,110748238,1459,1459,1459,1459,0
20250418,142400,110748238,1459,1459,1459,1459,0
20250418,142300,110748238,1459,1459,1459,1459,0
20250418,142200,110748238,1459,1459,1459,1459,0
20250418,142100,110748238,1459,1459,1459,1459,0
20250418,142000,110748238,1459,1459,1459,1459,0
20250418,141900,110748238,1459,1459,1459,1459,0
20250418,141800,110748238,1459,1459,1459,1456,805
20250418,141700,109574355,1459,1459,1459,1459,0
20250418,141600,109574355,1459,1459,1459,1459,8
20250418,141500,109562683,1459,1459,1459,1459,0
20250418,141400,109562683,1459,1459,1459,1459,0
20250418,141300,109562683,1459,1459,1459,1459,0
20250418,141200,109562683,1459,1458,1459,1454,8602
20250418,141100,97051369,1459,1459,1459,1459,0
20250418,141000,97051369,1459,1459,1459,1459,0
20250418,140900,97051369,1459,1459,1459,1459,0
20250418,140800,97051369,1459,1459,1459,1459,0
20250418,140700,97051369,1459,1459,1459,1459,0
20250418,140600,97051369,1459,1459,1459,1459,0
20250418,140500,97051369,1459,1459,1459,1459,0
20250418,140400,97051369,1459,1459,1459,1459,4
20250418,140300,97045533,1459,1459,1459,1459,0
20250418,140200,97045533,1459,1459,1459,1459,0
20250418,140100,97045533,1459,1459,1459,1459,0
20250418,140000,97045533,1459,1459,1459,1459,0
20250418,135900,97045533,1459,1459,1459,1459,0
20250418,135800,97045533,1459,1459,1459,1459,0
20250418,135700,97045533,1459,1459,1459,1459,0
20250418,135600,97045533,1459,1459,1459,1459,2
20250418,135500,97042615,1458,1458,1458,1458,100
20250418,135400,96896815,1460,1460,1460,1460,0
20250418,135300,96896815,1460,1460,1460,1460,0
20250418,135200,96896815,1460,1460,1460,1460,0
20250418,135100,96896815,1460,1460,1460,1460,0
20250418,135000,96896815,1460,1460,1460,1460,0
20250418,134900,96896815,1460,1460,1460,1460,100
20250418,134800,96750815,1460,1460,1460,1460,1
20250418,134700,96749355,1459,1459,1459,1459,67
20250418,134600,96651602,1459,1459,1459,1459,0
20250418,134500,96651602,1459,1459,1459,1459,1
20250418,134400,96650143,1459,1459,1459,1459,0
20250418,134300,96650143,1459,1459,1459,1459,0
20250418,134200,96650143,1459,1459,1459,1459,0
20250418,134100,96650143,1459,1459,1459,1459,0
20250418,134000,96650143,1459,1459,1459,1459,160
20250418,133900,96416703,1460,1460,1460,1460,0
20250418,133800,96416703,1460,1460,1460,1460,0
20250418,133700,96416703,1460,1460,1460,1460,0
20250418,133600,96416703,1460,1460,1460,1460,467
20250418,133500,95734883,1460,1460,1460,1460,0
20250418,133400,95734883,1460,1460,1460,1460,0
20250418,133300,95734883,1460,1460,1460,1460,0
20250418,133200,95734883,1460,1460,1460,1460,11
20250418,133100,95718823,1460,1460,1460,1460,0
20250418,133000,95718823,1460,1460,1460,1460,0
20250418,132900,95718823,1460,1460,1460,1460,0
20250418,132800,95718823,1460,1460,1460,1460,0
20250418,132700,95718823,1460,1460,1460,1460,2356
20250418,132600,92279063,1460,1460,1460,1460,1469
20250418,132500,90134323,1460,1460,1460,1460,0
20250418,132400,90134323,1460,1460,1460,1460,0
20250418,132300,90134323,1460,1460,1460,1460,1002
20250418,132200,88671403,1458,1458,1458,1458,1100
20250418,132100,87067603,1460,1460,1460,1460,0
20250418,132000,87067603,1460,1460,1460,1460,0
20250418,131900,87067603,1460,1460,1460,1460,0
20250418,131800,87067603,1460,1460,1460,1460,0
20250418,131700,87067603,1460,1460,1460,1460,1
20250418,131600,87066143,1458,1458,1458,1458,5
20250418,131500,87058853,1459,1459,1459,1459,2185
20250418,131400,83870938,1459,1459,1459,1459,1
20250418,131300,83869479,1459,1459,1459,1459,0
20250418,131200,83869479,1459,1459,1459,1459,0
20250418,131100,83869479,1459,1459,1459,1459,60
20250418,131000,83781939,1459,1459,1459,1459,570
20250418,130900,82950309,1459,1459,1459,1459,246
20250418,130800,82591395,1459,1459,1459,1459,100
20250418,130700,82445495,1459,1459,1459,1459,0
20250418,130600,82445495,1459,1459,1459,1459,0
20250418,130500,82445495,1459,1459,1459,1459,0
20250418,130400,82445495,1459,1459,1459,1459,0
20250418,130300,82445495,1459,1459,1459,1459,5
20250418,130200,82438200,1459,1459,1459,1459,0
20250418,130100,82438200,1459,1459,1459,1459,0
20250418,130000,82438200,1459,1459,1459,1459,0
20250418,125900,82438200,1459,1459,1459,1459,5
20250418,125800,82430905,1459,1459,1459,1459,0
20250418,125700,82430905,1459,1459,1459,1459,0
20250418,125600,82430905,1459,1459,1459,1459,2904
20250418,125500,78193969,1460,1460,1460,1460,99
20250418,125400,78049429,1460,1460,1460,1460,0
20250418,125300,78049429,1460,1460,1460,1460,0
20250418,125200,78049429,1460,1460,1460,1460,10
20250418,125100,78034829,1459,1459,1459,1459,2966
20250418,125000,73707435,1459,1459,1459,1459,0
20250418,124900,73707435,1459,1459,1459,1459,0
20250418,124800,73707435,1459,1459,1459,1459,0
20250418,124700,73707435,1459,1459,1459,1459,0
20250418,124600,73707435,1459,1459,1459,1459,0
20250418,124500,73707435,1459,1459,1459,1459,0
20250418,124400,73707435,1459,1459,1459,1459,0
20250418,124300,73707435,1459,1459,1459,1459,0
20250418,124200,73707435,1459,1459,1459,1459,0
20250418,124100,73707435,1459,1459,1459,1459,0
20250418,124000,73707435,1459,1459,1459,1459,0
20250418,123900,73707435,1459,1459,1459,1459,0
20250418,123800,73707435,1459,1459,1459,1459,0
20250418,123700,73707435,1459,1459,1459,1459,0
20250418,123600,73707435,1459,1459,1459,1459,10
20250418,123500,73692845,1460,1460,1460,1460,0
20250418,123400,73692845,1460,1460,1460,1460,0
20250418,123300,73692845,1460,1460,1460,1460,11
20250418,123200,73676785,1460,1460,1460,1460,0
20250418,123100,73676785,1460,1460,1460,1460,0
20250418,123000,73676785,1460,1460,1460,1460,0
20250418,122900,73676785,1460,1460,1460,1460,0
20250418,122800,73676785,1460,1460,1460,1460,0
20250418,122700,73676785,1460,1460,1460,1460,0
20250418,122600,73676785,1460,1460,1460,1460,0
20250418,122500,73676785,1460,1460,1460,1460,0
20250418,122400,73676785,1460,1460,1460,1460,0
20250418,122300,73676785,1460,1460,1460,1460,0
20250418,122200,73676785,1460,1460,1460,1460,0
20250418,122100,73676785,1460,1460,1460,1460,70
20250418,122000,73574585,1460,1460,1460,1460,0
20250418,121900,73574585,1460,1460,1460,1460,0
20250418,121800,73574585,1460,1460,1460,1460,0
20250418,121700,73574585,1460,1460,1460,1460,3
20250418,121600,73570205,1460,1460,1460,1460,0
20250418,121500,73570205,1460,1460,1460,1460,0
20250418,121400,73570205,1460,1460,1460,1460,0
20250418,121300,73570205,1460,1460,1460,1460,0
20250418,121200,73570205,1460,1460,1460,1460,0
20250418,121100,73570205,1460,1460,1460,1460,0
20250418,121000,73570205,1460,1460,1460,1460,0
20250418,120900,73570205,1460,1460,1460,1460,0
20250418,120800,73570205,1460,1460,1460,1460,0
20250418,120700,73570205,1460,1460,1460,1460,0
20250418,120600,73570205,1460,1460,1460,1460,4
20250418,120500,73564365,1461,1461,1461,1461,0
20250418,120400,73564365,1461,1461,1461,1461,0
20250418,120300,73564365,1461,1461,1461,1461,0
20250418,120200,73564365,1461,1461,1461,1461,0
20250418,120100,73564365,1461,1461,1461,1461,0
20250418,120000,73564365,1461,1461,1461,1461,0
20250418,115900,73564365,1461,1461,1461,1461,0
20250418,115800,73564365,1461,1461,1461,1461,0
20250418,115700,73564365,1461,1461,1461,1461,0
20250418,115600,73564365,1461,1461,1461,1461,0
20250418,115500,73564365,1461,1461,1461,1461,0
20250418,115400,73564365,1461,1461,1461,1461,0
20250418,115300,73564365,1461,1461,1461,1461,0
20250418,115200,73564365,1461,1461,1461,1461,0
20250418,115100,73564365,1461,1461,1461,1461,0
20250418,115000,73564365,1461,1461,1461,1461,28
20250418,114900,73523457,1461,1461,1461,1461,25
20250418,114800,73486932,1460,1460,1460,1460,6000
20250418,114700,64726932,1460,1460,1460,1460,0
20250418,114600,64726932,1460,1460,1460,1460,0
20250418,114500,64726932,1460,1460,1460,1460,0
20250418,114400,64726932,1460,1460,1460,1460,0
20250418,114300,64726932,1460,1460,1460,1460,14
20250418,114200,64706492,1460,1460,1460,1460,0
20250418,114100,64706492,1460,1460,1460,1460,0
20250418,114000,64706492,1460,1460,1460,1460,0
20250418,113900,64706492,1460,1460,1460,1460,0
20250418,113800,64706492,1460,1460,1460,1460,0
20250418,113700,64706492,1460,1460,1460,1460,0
20250418,113600,64706492,1460,1460,1460,1460,1
20250418,113500,64705032,1458,1458,1458,1458,1101
20250418,113400,63099774,1458,1458,1458,1458,18
20250418,113300,63073530,1461,1461,1461,1461,0
20250418,113200,63073530,1461,1461,1461,1461,0
20250418,113100,63073530,1461,1461,1461,1461,0
20250418,113000,63073530,1461,1461,1461,1461,0
20250418,112900,63073530,1461,1461,1461,1461,0
20250418,112800,63073530,1461,1461,1461,1461,0
20250418,112700,63073530,1461,1461,1461,1461,0
20250418,112600,63073530,1461,1461,1461,1461,0
20250418,112500,63073530,1461,1461,1461,1461,0
20250418,112400,63073530,1461,1461,1461,1461,0
20250418,112300,63073530,1461,1461,1461,1461,0
20250418,112200,63073530,1461,1461,1461,1461,0
20250418,112100,63073530,1461,1461,1461,1461,0
20250418,112000,63073530,1461,1461,1461,1461,0
20250418,111900,63073530,1461,1461,1461,1461,0
20250418,111800,63073530,1461,1461,1461,1461,0
20250418,111700,63073530,1461,1461,1461,1461,0
20250418,111600,63073530,1461,1461,1461,1461,0
20250418,111500,63073530,1461,1461,1461,1461,0
20250418,111400,63073530,1461,1461,1461,1461,0
20250418,111300,63073530,1461,1461,1461,1461,2
20250418,111200,63070608,1461,1461,1461,1461,0
20250418,111100,63070608,1461,1461,1461,1461,0
20250418,111000,63070608,1461,1461,1461,1461,0
20250418,110900,63070608,1461,1461,1461,1461,0
20250418,110800,63070608,1461,1461,1461,1461,0
20250418,110700,63070608,1461,1461,1461,1461,0
20250418,110600,63070608,1461,1461,1461,1461,0
20250418,110500,63070608,1461,1461,1461,1461,0
20250418,110400,63070608,1461,1461,1461,1461,0
20250418,110300,63070608,1461,1461,1461,1461,0
20250418,110200,63070608,1461,1461,1461,1461,0
20250418,110100,63070608,1461,1461,1461,1461,0
20250418,110000,63070608,1461,1461,1461,1461,0
20250418,105900,63070608,1461,1461,1461,1461,0
20250418,105800,63070608,1461,1461,1461,1461,0
20250418,105700,63070608,1461,1461,1461,1461,0
20250418,105600,63070608,1461,1461,1461,1461,0
20250418,105500,63070608,1461,1461,1461,1461,0
20250418,105400,63070608,1461,1461,1461,1461,0
20250418,105300,63070608,1461,1461,1461,1461,40
20250418,105200,63012168,1459,1459,1459,1459,0
20250418,105100,63012168,1459,1459,1459,1459,150
20250418,105000,62793318,1460,1460,1460,1460,0
20250418,104900,62793318,1460,1462,1462,1460,184
20250418,104800,62524499,1461,1461,1461,1461,325
20250418,104700,62049674,1461,1461,1461,1461,0
20250418,104600,62049674,1461,1461,1461,1461,0
20250418,104500,62049674,1461,1461,1461,1461,0
20250418,104400,62049674,1461,1461,1461,1461,0
20250418,104300,62049674,1461,1461,1461,1461,0
20250418,104200,62049674,1461,1460,1461,1460,468
20250418,104100,61366030,1460,1459,1460,1459,388
20250418,104000,60799937,1459,1459,1459,1459,1
20250418,103900,60798478,1458,1456,1458,1456,6
20250418,103800,60789734,1454,1454,1454,1454,1093
20250418,103700,59200512,1454,1454,1454,1454,0
20250418,103600,59200512,1454,1454,1454,1454,235
20250418,103500,58858822,1454,1454,1454,1454,0
20250418,103400,58858822,1454,1454,1454,1454,0
20250418,103300,58858822,1454,1454,1454,1454,16
20250418,103200,58835558,1454,1454,1454,1454,0
20250418,103100,58835558,1454,1454,1454,1454,0
20250418,103000,58835558,1454,1454,1454,1454,0
20250418,102900,58835558,1454,1454,1454,1454,0
20250418,102800,58835558,1454,1450,1454,1450,2080
20250418,102700,55819550,1450,1450,1450,1450,276
20250418,102600,55419350,1455,1455,1455,1455,0
20250418,102500,55419350,1455,1455,1455,1455,0
20250418,102400,55419350,1455,1455,1455,1455,1
20250418,102300,55417895,1458,1458,1458,1458,0
20250418,102200,55417895,1458,1458,1458,1458,0
20250418,102100,55417895,1458,1457,1458,1457,5
20250418,102000,55410607,1454,1454,1454,1454,0
20250418,101900,55410607,1454,1454,1454,1454,0
20250418,101800,55410607,1454,1454,1454,1454,0
20250418,101700,55410607,1454,1454,1454,1454,0
20250418,101600,55410607,1454,1454,1454,1454,0
20250418,101500,55410607,1454,1454,1454,1454,0
20250418,101400,55410607,1454,1454,1454,1454,0
20250418,101300,55410607,1454,1450,1454,1450,2690
20250418,101200,51507525,1451,1451,1451,1451,0
20250418,101100,51507525,1451,1451,1451,1451,1156
20250418,101000,49830169,1452,1452,1452,1452,434
20250418,100900,49200001,1454,1454,1454,1454,0
20250418,100800,49200001,1454,1454,1454,1454,0
20250418,100700,49200001,1454,1454,1454,1454,0
20250418,100600,49200001,1454,1454,1454,1454,2
20250418,100500,49197093,1453,1453,1453,1453,255
20250418,100400,48826578,1454,1454,1454,1454,7
20250418,100300,48816400,1453,1453,1453,1453,120
20250418,100200,48642040,1455,1455,1455,1455,0
20250418,100100,48642040,1455,1455,1455,1455,0
20250418,100000,48642040,1455,1455,1455,1455,0
20250418,095900,48642040,1455,1455,1455,1455,2
20250418,095800,48639130,1455,1455,1455,1455,0
20250418,095700,48639130,1455,1455,1455,1455,0
20250418,095600,48639130,1455,1455,1455,1455,0
20250418,095500,48639130,1455,1455,1455,1455,0
20250418,095400,48639130,1455,1455,1455,1455,0
20250418,095300,48639130,1455,1455,1455,1455,0
20250418,095200,48639130,1455,1455,1455,1455,0
20250418,095100,48639130,1455,1455,1455,1455,5000
20250418,095000,41364130,1455,1456,1456,1455,1269
20250418,094900,39517734,1455,1453,1455,1453,3970
20250418,094800,33741860,1455,1455,1455,1455,0
20250418,094700,33741860,1455,1455,1455,1455,89
20250418,094600,33612365,1455,1455,1455,1455,0
20250418,094500,33612365,1455,1455,1455,1455,0
20250418,094400,33612365,1455,1455,1455,1455,0
20250418,094300,33612365,1455,1455,1455,1455,1
20250418,094200,33610910,1455,1455,1455,1455,2000
20250418,094100,30700910,1456,1456,1456,1456,259
20250418,094000,30323806,1459,1459,1459,1459,0
20250418,093900,30323806,1459,1459,1459,1459,0
20250418,093800,30323806,1459,1457,1459,1455,574
20250418,093700,29488360,1457,1457,1457,1457,4
20250418,093600,29482532,1460,1460,1460,1460,0
20250418,093500,29482532,1460,1460,1460,1460,0
20250418,093400,29482532,1460,1460,1460,1460,0
20250418,093300,29482532,1460,1460,1460,1460,0
20250418,093200,29482532,1460,1460,1460,1460,0
20250418,093100,29482532,1460,1460,1460,1460,0
20250418,093000,29482532,1460,1460,1460,1460,0
20250418,092900,29482532,1460,1460,1460,1460,0
20250418,092800,29482532,1460,1460,1460,1460,0
20250418,092700,29482532,1460,1460,1460,1460,0
20250418,092600,29482532,1460,1459,1460,1459,14
20250418,092500,29462104,1456,1456,1459,1456,687
20250418,092400,28461826,1456,1465,1465,1456,118
20250418,092300,28289478,1465,1464,1465,1464,89
20250418,092200,28159121,1466,1466,1466,1466,0
20250418,092100,28159121,1466,1466,1466,1466,0
20250418,092000,28159121,1466,1466,1466,1466,0
20250418,091900,28159121,1466,1466,1466,1466,1
20250418,091800,28157655,1459,1459,1459,1459,0
20250418,091700,28157655,1459,1459,1459,1459,73
20250418,091600,28051148,1467,1467,1467,1467,2
20250418,091500,28048214,1456,1458,1472,1456,2631
20250418,091400,24212499,1477,1478,1478,1455,4
20250418,091300,24206611,1446,1459,1479,1446,1600
20250418,091200,21867980,1459,1459,1459,1459,0
20250418,091100,21867980,1459,1459,1459,1459,0
20250418,091000,21867980,1459,1449,1459,1449,3
20250418,090900,21863613,1459,1459,1459,1459,0
20250418,090800,21863613,1459,1459,1459,1459,0
20250418,090700,21863613,1459,1459,1459,1459,0
20250418,090600,21863613,1459,1459,1459,1459,3
20250418,090500,21859236,1460,1460,1460,1460,0
20250418,090400,21859236,1460,1460,1460,1460,0
20250418,090300,21859236,1460,1460,1460,1460,5
20250418,090200,21851936,1460,1455,1460,1440,14807
20250418,090100,371288,1460,1460,1460,1460,0
20250418,090000,371288,1460,1456,1460,1456,255
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190900 127862459 1460 1460 1460 1460 5189
3 20250418 190800 127862459 1460 1460 1460 1460 0
4 20250418 190700 127862459 1460 1460 1460 1460 0
5 20250418 190600 127862459 1460 1460 1460 1460 0
6 20250418 190500 127862459 1460 1460 1460 1460 0
7 20250418 190400 127862459 1460 1460 1460 1460 0
8 20250418 190300 127862459 1460 1460 1460 1460 0
9 20250418 190200 127862459 1460 1460 1460 1460 0
10 20250418 190100 127862459 1460 1460 1460 1460 0
11 20250418 190000 127862459 1460 1460 1460 1460 0
12 20250418 185900 127862459 1460 1460 1460 1460 0
13 20250418 185800 127862459 1460 1460 1460 1460 0
14 20250418 185700 127862459 1460 1460 1460 1460 0
15 20250418 185600 127862459 1460 1460 1460 1460 0
16 20250418 185500 127862459 1460 1460 1460 1460 0
17 20250418 185400 127862459 1460 1460 1460 1460 0
18 20250418 185300 127862459 1460 1460 1460 1460 0
19 20250418 185200 127862459 1460 1460 1460 1460 0
20 20250418 185100 127862459 1460 1460 1460 1460 0
21 20250418 185000 127862459 1460 1460 1460 1460 0
22 20250418 184900 127862459 1460 1460 1460 1460 0
23 20250418 184800 127862459 1460 1460 1460 1460 0
24 20250418 184700 127862459 1460 1460 1460 1460 0
25 20250418 184600 127862459 1460 1460 1460 1460 0
26 20250418 184500 127862459 1460 1460 1460 1460 0
27 20250418 184400 127862459 1460 1460 1460 1460 0
28 20250418 184300 127862459 1460 1460 1460 1460 0
29 20250418 184200 127862459 1460 1460 1460 1460 0
30 20250418 184100 127862459 1460 1460 1460 1460 0
31 20250418 184000 127862459 1460 1460 1460 1460 0
32 20250418 183900 127862459 1460 1460 1460 1460 5189
33 20250418 183800 127862459 1460 1460 1460 1460 0
34 20250418 183700 127862459 1460 1460 1460 1460 0
35 20250418 183600 127862459 1460 1460 1460 1460 0
36 20250418 183500 127862459 1460 1460 1460 1460 0
37 20250418 183400 127862459 1460 1460 1460 1460 0
38 20250418 183300 127862459 1460 1460 1460 1460 0
39 20250418 183200 127862459 1460 1460 1460 1460 0
40 20250418 183100 127862459 1460 1460 1460 1460 0
41 20250418 183000 127862459 1460 1460 1460 1460 0
42 20250418 182900 127862459 1460 1460 1460 1460 0
43 20250418 182800 127862459 1460 1460 1460 1460 0
44 20250418 182700 127862459 1460 1460 1460 1460 0
45 20250418 182600 127862459 1460 1460 1460 1460 0
46 20250418 182500 127862459 1460 1460 1460 1460 0
47 20250418 182400 127862459 1460 1460 1460 1460 0
48 20250418 182300 127862459 1460 1460 1460 1460 0
49 20250418 182200 127862459 1460 1460 1460 1460 0
50 20250418 182100 127862459 1460 1460 1460 1460 0
51 20250418 182000 127862459 1460 1460 1460 1460 0
52 20250418 181900 127862459 1460 1460 1460 1460 0
53 20250418 181800 127862459 1460 1460 1460 1460 0
54 20250418 181700 127862459 1460 1460 1460 1460 0
55 20250418 181600 127862459 1460 1460 1460 1460 0
56 20250418 181500 127862459 1460 1460 1460 1460 0
57 20250418 181400 127862459 1460 1460 1460 1460 0
58 20250418 181300 127862459 1460 1460 1460 1460 0
59 20250418 181200 127862459 1460 1460 1460 1460 0
60 20250418 181100 127862459 1460 1460 1460 1460 0
61 20250418 181000 127862459 1460 1460 1460 1460 0
62 20250418 180900 127862459 1460 1460 1460 1460 5189
63 20250418 180800 127862459 1460 1460 1460 1460 0
64 20250418 180700 127862459 1460 1460 1460 1460 0
65 20250418 180600 127862459 1460 1460 1460 1460 0
66 20250418 180500 127862459 1460 1460 1460 1460 0
67 20250418 180400 127862459 1460 1460 1460 1460 0
68 20250418 180300 127862459 1460 1460 1460 1460 0
69 20250418 180200 127862459 1460 1460 1460 1460 0
70 20250418 180100 127862459 1460 1460 1460 1460 0
71 20250418 180000 127862459 1460 1460 1460 1460 0
72 20250418 175900 127862459 1460 1460 1460 1460 0
73 20250418 175800 127862459 1460 1460 1460 1460 0
74 20250418 175700 127862459 1460 1460 1460 1460 0
75 20250418 175600 127862459 1460 1460 1460 1460 0
76 20250418 175500 127862459 1460 1460 1460 1460 0
77 20250418 175400 127862459 1460 1460 1460 1460 0
78 20250418 175300 127862459 1460 1460 1460 1460 0
79 20250418 175200 127862459 1460 1460 1460 1460 0
80 20250418 175100 127862459 1460 1460 1460 1460 0
81 20250418 175000 127862459 1460 1460 1460 1460 0
82 20250418 174900 127862459 1460 1460 1460 1460 0
83 20250418 174800 127862459 1460 1460 1460 1460 0
84 20250418 174700 127862459 1460 1460 1460 1460 0
85 20250418 174600 127862459 1460 1460 1460 1460 0
86 20250418 174500 127862459 1460 1460 1460 1460 0
87 20250418 174400 127862459 1460 1460 1460 1460 0
88 20250418 174300 127862459 1460 1460 1460 1460 0
89 20250418 174200 127862459 1460 1460 1460 1460 0
90 20250418 174100 127862459 1460 1460 1460 1460 0
91 20250418 174000 127862459 1460 1460 1460 1460 0
92 20250418 173900 127862459 1460 1460 1460 1460 5189
93 20250418 173800 127862459 1460 1460 1460 1460 0
94 20250418 173700 127862459 1460 1460 1460 1460 0
95 20250418 173600 127862459 1460 1460 1460 1460 0
96 20250418 173500 127862459 1460 1460 1460 1460 0
97 20250418 173400 127862459 1460 1460 1460 1460 0
98 20250418 173300 127862459 1460 1460 1460 1460 0
99 20250418 173200 127862459 1460 1460 1460 1460 0
100 20250418 173100 127862459 1460 1460 1460 1460 0
101 20250418 173000 127862459 1460 1460 1460 1460 0
102 20250418 172900 127862459 1460 1460 1460 1460 0
103 20250418 172800 127862459 1460 1460 1460 1460 0
104 20250418 172700 127862459 1460 1460 1460 1460 0
105 20250418 172600 127862459 1460 1460 1460 1460 0
106 20250418 172500 127862459 1460 1460 1460 1460 0
107 20250418 172400 127862459 1460 1460 1460 1460 0
108 20250418 172300 127862459 1460 1460 1460 1460 0
109 20250418 172200 127862459 1460 1460 1460 1460 0
110 20250418 172100 127862459 1460 1460 1460 1460 0
111 20250418 172000 127862459 1460 1460 1460 1460 0
112 20250418 171900 127862459 1460 1460 1460 1460 0
113 20250418 171800 127862459 1460 1460 1460 1460 0
114 20250418 171700 127862459 1460 1460 1460 1460 0
115 20250418 171600 127862459 1460 1460 1460 1460 0
116 20250418 171500 127862459 1460 1460 1460 1460 0
117 20250418 171400 127862459 1460 1460 1460 1460 0
118 20250418 171300 127862459 1460 1460 1460 1460 0
119 20250418 171200 127862459 1460 1460 1460 1460 0
120 20250418 171100 127862459 1460 1460 1460 1460 0
121 20250418 171000 127862459 1460 1460 1460 1460 0
122 20250418 170900 127862459 1460 1460 1460 1460 5189
123 20250418 170800 127862459 1460 1460 1460 1460 0
124 20250418 170700 127862459 1460 1460 1460 1460 0
125 20250418 170600 127862459 1460 1460 1460 1460 0
126 20250418 170500 127862459 1460 1460 1460 1460 0
127 20250418 170400 127862459 1460 1460 1460 1460 0
128 20250418 170300 127862459 1460 1460 1460 1460 0
129 20250418 170200 127862459 1460 1460 1460 1460 0
130 20250418 170100 127862459 1460 1460 1460 1460 0
131 20250418 170000 127862459 1460 1460 1460 1460 0
132 20250418 165900 127862459 1460 1460 1460 1460 0
133 20250418 165800 127862459 1460 1460 1460 1460 0
134 20250418 165700 127862459 1460 1460 1460 1460 0
135 20250418 165600 127862459 1460 1460 1460 1460 0
136 20250418 165500 127862459 1460 1460 1460 1460 0
137 20250418 165400 127862459 1460 1460 1460 1460 0
138 20250418 165300 127862459 1460 1460 1460 1460 0
139 20250418 165200 127862459 1460 1460 1460 1460 0
140 20250418 165100 127862459 1460 1460 1460 1460 0
141 20250418 165000 127862459 1460 1460 1460 1460 0
142 20250418 164900 127862459 1460 1460 1460 1460 0
143 20250418 164800 127862459 1460 1460 1460 1460 0
144 20250418 164700 127862459 1460 1460 1460 1460 0
145 20250418 164600 127862459 1460 1460 1460 1460 0
146 20250418 164500 127862459 1460 1460 1460 1460 0
147 20250418 164400 127862459 1460 1460 1460 1460 0
148 20250418 164300 127862459 1460 1460 1460 1460 0
149 20250418 164200 127862459 1460 1460 1460 1460 0
150 20250418 164100 127862459 1460 1460 1460 1460 0
151 20250418 164000 127862459 1460 1460 1460 1460 0
152 20250418 163900 127862459 1460 1460 1460 1460 5189
153 20250418 163800 127862459 1460 1460 1460 1460 0
154 20250418 163700 127862459 1460 1460 1460 1460 0
155 20250418 163600 127862459 1460 1460 1460 1460 0
156 20250418 163500 127862459 1460 1460 1460 1460 0
157 20250418 163400 127862459 1460 1460 1460 1460 0
158 20250418 163300 127862459 1460 1460 1460 1460 0
159 20250418 163200 127862459 1460 1460 1460 1460 0
160 20250418 163100 127862459 1460 1460 1460 1460 0
161 20250418 163000 127862459 1460 1460 1460 1460 0
162 20250418 162900 127862459 1460 1460 1460 1460 0
163 20250418 162800 127862459 1460 1460 1460 1460 0
164 20250418 162700 127862459 1460 1460 1460 1460 0
165 20250418 162600 127862459 1460 1460 1460 1460 0
166 20250418 162500 127862459 1460 1460 1460 1460 0
167 20250418 162400 127862459 1460 1460 1460 1460 0
168 20250418 162300 127862459 1460 1460 1460 1460 0
169 20250418 162200 127862459 1460 1460 1460 1460 0
170 20250418 162100 127862459 1460 1460 1460 1460 0
171 20250418 162000 127862459 1460 1460 1460 1460 0
172 20250418 161900 127862459 1460 1460 1460 1460 0
173 20250418 161800 127862459 1460 1460 1460 1460 0
174 20250418 161700 127862459 1460 1460 1460 1460 0
175 20250418 161600 127862459 1460 1460 1460 1460 0
176 20250418 161500 127862459 1460 1460 1460 1460 0
177 20250418 161400 127862459 1460 1460 1460 1460 0
178 20250418 161300 127862459 1460 1460 1460 1460 0
179 20250418 161200 127862459 1460 1460 1460 1460 0
180 20250418 161100 127862459 1460 1460 1460 1460 0
181 20250418 161000 127862459 1460 1460 1460 1460 0
182 20250418 160900 127862459 1460 1460 1460 1460 5189
183 20250418 160800 127862459 1460 1460 1460 1460 0
184 20250418 160700 127862459 1460 1460 1460 1460 0
185 20250418 160600 127862459 1460 1460 1460 1460 0
186 20250418 160500 127862459 1460 1460 1460 1460 0
187 20250418 160400 127862459 1460 1460 1460 1460 0
188 20250418 160300 127862459 1460 1460 1460 1460 0
189 20250418 160200 127862459 1460 1460 1460 1460 0
190 20250418 160100 127862459 1460 1460 1460 1460 0
191 20250418 160000 127862459 1460 1460 1460 1460 0
192 20250418 155900 127862459 1460 1460 1460 1460 0
193 20250418 155800 127862459 1460 1460 1460 1460 0
194 20250418 155700 127862459 1460 1460 1460 1460 0
195 20250418 155600 127862459 1460 1460 1460 1460 0
196 20250418 155500 127862459 1460 1460 1460 1460 0
197 20250418 155400 127862459 1460 1460 1460 1460 0
198 20250418 155300 127862459 1460 1460 1460 1460 0
199 20250418 155200 127862459 1460 1460 1460 1460 0
200 20250418 155100 127862459 1460 1460 1460 1460 0
201 20250418 155000 127862459 1460 1460 1460 1460 0
202 20250418 154900 127862459 1460 1460 1460 1460 0
203 20250418 154800 127862459 1460 1460 1460 1460 0
204 20250418 154700 127862459 1460 1460 1460 1460 0
205 20250418 154600 127862459 1460 1460 1460 1460 0
206 20250418 154500 127862459 1460 1460 1460 1460 0
207 20250418 154400 127862459 1460 1460 1460 1460 0
208 20250418 154300 127862459 1460 1460 1460 1460 0
209 20250418 154200 127862459 1460 1460 1460 1460 0
210 20250418 154100 127862459 1460 1460 1460 1460 0
211 20250418 154000 127862459 1460 1460 1460 1460 0
212 20250418 153900 127862459 1460 1460 1460 1460 5189
213 20250418 153800 127862459 1460 1460 1460 1460 0
214 20250418 153700 127862459 1460 1460 1460 1460 0
215 20250418 153600 127862459 1460 1460 1460 1460 0
216 20250418 153500 127862459 1460 1460 1460 1460 0
217 20250418 153400 127862459 1460 1460 1460 1460 0
218 20250418 153300 127862459 1460 1460 1460 1460 0
219 20250418 153200 127862459 1460 1460 1460 1460 0
220 20250418 153100 127862459 1460 1460 1460 1460 0
221 20250418 153000 127862459 1460 1460 1460 1460 5189
222 20250418 152900 120286519 1465 1465 1465 1465 0
223 20250418 152800 120286519 1465 1465 1465 1465 0
224 20250418 152700 120286519 1465 1465 1465 1465 0
225 20250418 152600 120286519 1465 1465 1465 1465 0
226 20250418 152500 120286519 1465 1465 1465 1465 0
227 20250418 152400 120286519 1465 1465 1465 1465 0
228 20250418 152300 120286519 1465 1465 1465 1465 0
229 20250418 152200 120286519 1465 1465 1465 1465 0
230 20250418 152100 120286519 1465 1465 1465 1465 0
231 20250418 152000 120286519 1465 1465 1465 1465 0
232 20250418 151900 120286519 1465 1460 1465 1460 3630
233 20250418 151800 114982281 1460 1460 1460 1460 0
234 20250418 151700 114982281 1460 1460 1460 1460 23
235 20250418 151600 114948701 1461 1461 1461 1461 0
236 20250418 151500 114948701 1461 1461 1461 1461 0
237 20250418 151400 114948701 1461 1461 1461 1461 0
238 20250418 151300 114948701 1461 1461 1461 1461 0
239 20250418 151200 114948701 1461 1461 1461 1461 0
240 20250418 151100 114948701 1461 1459 1461 1459 1800
241 20250418 151000 112322499 1459 1459 1459 1459 1000
242 20250418 150900 110863499 1459 1459 1459 1459 0
243 20250418 150800 110863499 1459 1459 1459 1459 0
244 20250418 150700 110863499 1459 1459 1459 1459 0
245 20250418 150600 110863499 1459 1459 1459 1459 0
246 20250418 150500 110863499 1459 1459 1459 1459 0
247 20250418 150400 110863499 1459 1459 1459 1459 4
248 20250418 150300 110857663 1459 1459 1459 1459 0
249 20250418 150200 110857663 1459 1459 1459 1459 0
250 20250418 150100 110857663 1459 1459 1459 1459 1
251 20250418 150000 110856204 1459 1459 1459 1459 5
252 20250418 145900 110848909 1459 1459 1459 1459 0
253 20250418 145800 110848909 1459 1459 1459 1459 0
254 20250418 145700 110848909 1459 1459 1459 1459 0
255 20250418 145600 110848909 1459 1459 1459 1459 0
256 20250418 145500 110848909 1459 1459 1459 1459 0
257 20250418 145400 110848909 1459 1459 1459 1459 0
258 20250418 145300 110848909 1459 1459 1459 1459 0
259 20250418 145200 110848909 1459 1459 1459 1459 0
260 20250418 145100 110848909 1459 1459 1459 1459 0
261 20250418 145000 110848909 1459 1459 1459 1459 0
262 20250418 144900 110848909 1459 1459 1459 1459 0
263 20250418 144800 110848909 1459 1459 1459 1459 0
264 20250418 144700 110848909 1459 1459 1459 1459 0
265 20250418 144600 110848909 1459 1459 1459 1459 0
266 20250418 144500 110848909 1459 1459 1459 1459 5
267 20250418 144400 110841614 1459 1459 1459 1459 0
268 20250418 144300 110841614 1459 1459 1459 1459 0
269 20250418 144200 110841614 1459 1459 1459 1459 3
270 20250418 144100 110837237 1459 1459 1459 1459 56
271 20250418 144000 110755533 1459 1459 1459 1459 5
272 20250418 143900 110748238 1459 1459 1459 1459 0
273 20250418 143800 110748238 1459 1459 1459 1459 0
274 20250418 143700 110748238 1459 1459 1459 1459 0
275 20250418 143600 110748238 1459 1459 1459 1459 0
276 20250418 143500 110748238 1459 1459 1459 1459 0
277 20250418 143400 110748238 1459 1459 1459 1459 0
278 20250418 143300 110748238 1459 1459 1459 1459 0
279 20250418 143200 110748238 1459 1459 1459 1459 0
280 20250418 143100 110748238 1459 1459 1459 1459 0
281 20250418 143000 110748238 1459 1459 1459 1459 0
282 20250418 142900 110748238 1459 1459 1459 1459 0
283 20250418 142800 110748238 1459 1459 1459 1459 0
284 20250418 142700 110748238 1459 1459 1459 1459 0
285 20250418 142600 110748238 1459 1459 1459 1459 0
286 20250418 142500 110748238 1459 1459 1459 1459 0
287 20250418 142400 110748238 1459 1459 1459 1459 0
288 20250418 142300 110748238 1459 1459 1459 1459 0
289 20250418 142200 110748238 1459 1459 1459 1459 0
290 20250418 142100 110748238 1459 1459 1459 1459 0
291 20250418 142000 110748238 1459 1459 1459 1459 0
292 20250418 141900 110748238 1459 1459 1459 1459 0
293 20250418 141800 110748238 1459 1459 1459 1456 805
294 20250418 141700 109574355 1459 1459 1459 1459 0
295 20250418 141600 109574355 1459 1459 1459 1459 8
296 20250418 141500 109562683 1459 1459 1459 1459 0
297 20250418 141400 109562683 1459 1459 1459 1459 0
298 20250418 141300 109562683 1459 1459 1459 1459 0
299 20250418 141200 109562683 1459 1458 1459 1454 8602
300 20250418 141100 97051369 1459 1459 1459 1459 0
301 20250418 141000 97051369 1459 1459 1459 1459 0
302 20250418 140900 97051369 1459 1459 1459 1459 0
303 20250418 140800 97051369 1459 1459 1459 1459 0
304 20250418 140700 97051369 1459 1459 1459 1459 0
305 20250418 140600 97051369 1459 1459 1459 1459 0
306 20250418 140500 97051369 1459 1459 1459 1459 0
307 20250418 140400 97051369 1459 1459 1459 1459 4
308 20250418 140300 97045533 1459 1459 1459 1459 0
309 20250418 140200 97045533 1459 1459 1459 1459 0
310 20250418 140100 97045533 1459 1459 1459 1459 0
311 20250418 140000 97045533 1459 1459 1459 1459 0
312 20250418 135900 97045533 1459 1459 1459 1459 0
313 20250418 135800 97045533 1459 1459 1459 1459 0
314 20250418 135700 97045533 1459 1459 1459 1459 0
315 20250418 135600 97045533 1459 1459 1459 1459 2
316 20250418 135500 97042615 1458 1458 1458 1458 100
317 20250418 135400 96896815 1460 1460 1460 1460 0
318 20250418 135300 96896815 1460 1460 1460 1460 0
319 20250418 135200 96896815 1460 1460 1460 1460 0
320 20250418 135100 96896815 1460 1460 1460 1460 0
321 20250418 135000 96896815 1460 1460 1460 1460 0
322 20250418 134900 96896815 1460 1460 1460 1460 100
323 20250418 134800 96750815 1460 1460 1460 1460 1
324 20250418 134700 96749355 1459 1459 1459 1459 67
325 20250418 134600 96651602 1459 1459 1459 1459 0
326 20250418 134500 96651602 1459 1459 1459 1459 1
327 20250418 134400 96650143 1459 1459 1459 1459 0
328 20250418 134300 96650143 1459 1459 1459 1459 0
329 20250418 134200 96650143 1459 1459 1459 1459 0
330 20250418 134100 96650143 1459 1459 1459 1459 0
331 20250418 134000 96650143 1459 1459 1459 1459 160
332 20250418 133900 96416703 1460 1460 1460 1460 0
333 20250418 133800 96416703 1460 1460 1460 1460 0
334 20250418 133700 96416703 1460 1460 1460 1460 0
335 20250418 133600 96416703 1460 1460 1460 1460 467
336 20250418 133500 95734883 1460 1460 1460 1460 0
337 20250418 133400 95734883 1460 1460 1460 1460 0
338 20250418 133300 95734883 1460 1460 1460 1460 0
339 20250418 133200 95734883 1460 1460 1460 1460 11
340 20250418 133100 95718823 1460 1460 1460 1460 0
341 20250418 133000 95718823 1460 1460 1460 1460 0
342 20250418 132900 95718823 1460 1460 1460 1460 0
343 20250418 132800 95718823 1460 1460 1460 1460 0
344 20250418 132700 95718823 1460 1460 1460 1460 2356
345 20250418 132600 92279063 1460 1460 1460 1460 1469
346 20250418 132500 90134323 1460 1460 1460 1460 0
347 20250418 132400 90134323 1460 1460 1460 1460 0
348 20250418 132300 90134323 1460 1460 1460 1460 1002
349 20250418 132200 88671403 1458 1458 1458 1458 1100
350 20250418 132100 87067603 1460 1460 1460 1460 0
351 20250418 132000 87067603 1460 1460 1460 1460 0
352 20250418 131900 87067603 1460 1460 1460 1460 0
353 20250418 131800 87067603 1460 1460 1460 1460 0
354 20250418 131700 87067603 1460 1460 1460 1460 1
355 20250418 131600 87066143 1458 1458 1458 1458 5
356 20250418 131500 87058853 1459 1459 1459 1459 2185
357 20250418 131400 83870938 1459 1459 1459 1459 1
358 20250418 131300 83869479 1459 1459 1459 1459 0
359 20250418 131200 83869479 1459 1459 1459 1459 0
360 20250418 131100 83869479 1459 1459 1459 1459 60
361 20250418 131000 83781939 1459 1459 1459 1459 570
362 20250418 130900 82950309 1459 1459 1459 1459 246
363 20250418 130800 82591395 1459 1459 1459 1459 100
364 20250418 130700 82445495 1459 1459 1459 1459 0
365 20250418 130600 82445495 1459 1459 1459 1459 0
366 20250418 130500 82445495 1459 1459 1459 1459 0
367 20250418 130400 82445495 1459 1459 1459 1459 0
368 20250418 130300 82445495 1459 1459 1459 1459 5
369 20250418 130200 82438200 1459 1459 1459 1459 0
370 20250418 130100 82438200 1459 1459 1459 1459 0
371 20250418 130000 82438200 1459 1459 1459 1459 0
372 20250418 125900 82438200 1459 1459 1459 1459 5
373 20250418 125800 82430905 1459 1459 1459 1459 0
374 20250418 125700 82430905 1459 1459 1459 1459 0
375 20250418 125600 82430905 1459 1459 1459 1459 2904
376 20250418 125500 78193969 1460 1460 1460 1460 99
377 20250418 125400 78049429 1460 1460 1460 1460 0
378 20250418 125300 78049429 1460 1460 1460 1460 0
379 20250418 125200 78049429 1460 1460 1460 1460 10
380 20250418 125100 78034829 1459 1459 1459 1459 2966
381 20250418 125000 73707435 1459 1459 1459 1459 0
382 20250418 124900 73707435 1459 1459 1459 1459 0
383 20250418 124800 73707435 1459 1459 1459 1459 0
384 20250418 124700 73707435 1459 1459 1459 1459 0
385 20250418 124600 73707435 1459 1459 1459 1459 0
386 20250418 124500 73707435 1459 1459 1459 1459 0
387 20250418 124400 73707435 1459 1459 1459 1459 0
388 20250418 124300 73707435 1459 1459 1459 1459 0
389 20250418 124200 73707435 1459 1459 1459 1459 0
390 20250418 124100 73707435 1459 1459 1459 1459 0
391 20250418 124000 73707435 1459 1459 1459 1459 0
392 20250418 123900 73707435 1459 1459 1459 1459 0
393 20250418 123800 73707435 1459 1459 1459 1459 0
394 20250418 123700 73707435 1459 1459 1459 1459 0
395 20250418 123600 73707435 1459 1459 1459 1459 10
396 20250418 123500 73692845 1460 1460 1460 1460 0
397 20250418 123400 73692845 1460 1460 1460 1460 0
398 20250418 123300 73692845 1460 1460 1460 1460 11
399 20250418 123200 73676785 1460 1460 1460 1460 0
400 20250418 123100 73676785 1460 1460 1460 1460 0
401 20250418 123000 73676785 1460 1460 1460 1460 0
402 20250418 122900 73676785 1460 1460 1460 1460 0
403 20250418 122800 73676785 1460 1460 1460 1460 0
404 20250418 122700 73676785 1460 1460 1460 1460 0
405 20250418 122600 73676785 1460 1460 1460 1460 0
406 20250418 122500 73676785 1460 1460 1460 1460 0
407 20250418 122400 73676785 1460 1460 1460 1460 0
408 20250418 122300 73676785 1460 1460 1460 1460 0
409 20250418 122200 73676785 1460 1460 1460 1460 0
410 20250418 122100 73676785 1460 1460 1460 1460 70
411 20250418 122000 73574585 1460 1460 1460 1460 0
412 20250418 121900 73574585 1460 1460 1460 1460 0
413 20250418 121800 73574585 1460 1460 1460 1460 0
414 20250418 121700 73574585 1460 1460 1460 1460 3
415 20250418 121600 73570205 1460 1460 1460 1460 0
416 20250418 121500 73570205 1460 1460 1460 1460 0
417 20250418 121400 73570205 1460 1460 1460 1460 0
418 20250418 121300 73570205 1460 1460 1460 1460 0
419 20250418 121200 73570205 1460 1460 1460 1460 0
420 20250418 121100 73570205 1460 1460 1460 1460 0
421 20250418 121000 73570205 1460 1460 1460 1460 0
422 20250418 120900 73570205 1460 1460 1460 1460 0
423 20250418 120800 73570205 1460 1460 1460 1460 0
424 20250418 120700 73570205 1460 1460 1460 1460 0
425 20250418 120600 73570205 1460 1460 1460 1460 4
426 20250418 120500 73564365 1461 1461 1461 1461 0
427 20250418 120400 73564365 1461 1461 1461 1461 0
428 20250418 120300 73564365 1461 1461 1461 1461 0
429 20250418 120200 73564365 1461 1461 1461 1461 0
430 20250418 120100 73564365 1461 1461 1461 1461 0
431 20250418 120000 73564365 1461 1461 1461 1461 0
432 20250418 115900 73564365 1461 1461 1461 1461 0
433 20250418 115800 73564365 1461 1461 1461 1461 0
434 20250418 115700 73564365 1461 1461 1461 1461 0
435 20250418 115600 73564365 1461 1461 1461 1461 0
436 20250418 115500 73564365 1461 1461 1461 1461 0
437 20250418 115400 73564365 1461 1461 1461 1461 0
438 20250418 115300 73564365 1461 1461 1461 1461 0
439 20250418 115200 73564365 1461 1461 1461 1461 0
440 20250418 115100 73564365 1461 1461 1461 1461 0
441 20250418 115000 73564365 1461 1461 1461 1461 28
442 20250418 114900 73523457 1461 1461 1461 1461 25
443 20250418 114800 73486932 1460 1460 1460 1460 6000
444 20250418 114700 64726932 1460 1460 1460 1460 0
445 20250418 114600 64726932 1460 1460 1460 1460 0
446 20250418 114500 64726932 1460 1460 1460 1460 0
447 20250418 114400 64726932 1460 1460 1460 1460 0
448 20250418 114300 64726932 1460 1460 1460 1460 14
449 20250418 114200 64706492 1460 1460 1460 1460 0
450 20250418 114100 64706492 1460 1460 1460 1460 0
451 20250418 114000 64706492 1460 1460 1460 1460 0
452 20250418 113900 64706492 1460 1460 1460 1460 0
453 20250418 113800 64706492 1460 1460 1460 1460 0
454 20250418 113700 64706492 1460 1460 1460 1460 0
455 20250418 113600 64706492 1460 1460 1460 1460 1
456 20250418 113500 64705032 1458 1458 1458 1458 1101
457 20250418 113400 63099774 1458 1458 1458 1458 18
458 20250418 113300 63073530 1461 1461 1461 1461 0
459 20250418 113200 63073530 1461 1461 1461 1461 0
460 20250418 113100 63073530 1461 1461 1461 1461 0
461 20250418 113000 63073530 1461 1461 1461 1461 0
462 20250418 112900 63073530 1461 1461 1461 1461 0
463 20250418 112800 63073530 1461 1461 1461 1461 0
464 20250418 112700 63073530 1461 1461 1461 1461 0
465 20250418 112600 63073530 1461 1461 1461 1461 0
466 20250418 112500 63073530 1461 1461 1461 1461 0
467 20250418 112400 63073530 1461 1461 1461 1461 0
468 20250418 112300 63073530 1461 1461 1461 1461 0
469 20250418 112200 63073530 1461 1461 1461 1461 0
470 20250418 112100 63073530 1461 1461 1461 1461 0
471 20250418 112000 63073530 1461 1461 1461 1461 0
472 20250418 111900 63073530 1461 1461 1461 1461 0
473 20250418 111800 63073530 1461 1461 1461 1461 0
474 20250418 111700 63073530 1461 1461 1461 1461 0
475 20250418 111600 63073530 1461 1461 1461 1461 0
476 20250418 111500 63073530 1461 1461 1461 1461 0
477 20250418 111400 63073530 1461 1461 1461 1461 0
478 20250418 111300 63073530 1461 1461 1461 1461 2
479 20250418 111200 63070608 1461 1461 1461 1461 0
480 20250418 111100 63070608 1461 1461 1461 1461 0
481 20250418 111000 63070608 1461 1461 1461 1461 0
482 20250418 110900 63070608 1461 1461 1461 1461 0
483 20250418 110800 63070608 1461 1461 1461 1461 0
484 20250418 110700 63070608 1461 1461 1461 1461 0
485 20250418 110600 63070608 1461 1461 1461 1461 0
486 20250418 110500 63070608 1461 1461 1461 1461 0
487 20250418 110400 63070608 1461 1461 1461 1461 0
488 20250418 110300 63070608 1461 1461 1461 1461 0
489 20250418 110200 63070608 1461 1461 1461 1461 0
490 20250418 110100 63070608 1461 1461 1461 1461 0
491 20250418 110000 63070608 1461 1461 1461 1461 0
492 20250418 105900 63070608 1461 1461 1461 1461 0
493 20250418 105800 63070608 1461 1461 1461 1461 0
494 20250418 105700 63070608 1461 1461 1461 1461 0
495 20250418 105600 63070608 1461 1461 1461 1461 0
496 20250418 105500 63070608 1461 1461 1461 1461 0
497 20250418 105400 63070608 1461 1461 1461 1461 0
498 20250418 105300 63070608 1461 1461 1461 1461 40
499 20250418 105200 63012168 1459 1459 1459 1459 0
500 20250418 105100 63012168 1459 1459 1459 1459 150
501 20250418 105000 62793318 1460 1460 1460 1460 0
502 20250418 104900 62793318 1460 1462 1462 1460 184
503 20250418 104800 62524499 1461 1461 1461 1461 325
504 20250418 104700 62049674 1461 1461 1461 1461 0
505 20250418 104600 62049674 1461 1461 1461 1461 0
506 20250418 104500 62049674 1461 1461 1461 1461 0
507 20250418 104400 62049674 1461 1461 1461 1461 0
508 20250418 104300 62049674 1461 1461 1461 1461 0
509 20250418 104200 62049674 1461 1460 1461 1460 468
510 20250418 104100 61366030 1460 1459 1460 1459 388
511 20250418 104000 60799937 1459 1459 1459 1459 1
512 20250418 103900 60798478 1458 1456 1458 1456 6
513 20250418 103800 60789734 1454 1454 1454 1454 1093
514 20250418 103700 59200512 1454 1454 1454 1454 0
515 20250418 103600 59200512 1454 1454 1454 1454 235
516 20250418 103500 58858822 1454 1454 1454 1454 0
517 20250418 103400 58858822 1454 1454 1454 1454 0
518 20250418 103300 58858822 1454 1454 1454 1454 16
519 20250418 103200 58835558 1454 1454 1454 1454 0
520 20250418 103100 58835558 1454 1454 1454 1454 0
521 20250418 103000 58835558 1454 1454 1454 1454 0
522 20250418 102900 58835558 1454 1454 1454 1454 0
523 20250418 102800 58835558 1454 1450 1454 1450 2080
524 20250418 102700 55819550 1450 1450 1450 1450 276
525 20250418 102600 55419350 1455 1455 1455 1455 0
526 20250418 102500 55419350 1455 1455 1455 1455 0
527 20250418 102400 55419350 1455 1455 1455 1455 1
528 20250418 102300 55417895 1458 1458 1458 1458 0
529 20250418 102200 55417895 1458 1458 1458 1458 0
530 20250418 102100 55417895 1458 1457 1458 1457 5
531 20250418 102000 55410607 1454 1454 1454 1454 0
532 20250418 101900 55410607 1454 1454 1454 1454 0
533 20250418 101800 55410607 1454 1454 1454 1454 0
534 20250418 101700 55410607 1454 1454 1454 1454 0
535 20250418 101600 55410607 1454 1454 1454 1454 0
536 20250418 101500 55410607 1454 1454 1454 1454 0
537 20250418 101400 55410607 1454 1454 1454 1454 0
538 20250418 101300 55410607 1454 1450 1454 1450 2690
539 20250418 101200 51507525 1451 1451 1451 1451 0
540 20250418 101100 51507525 1451 1451 1451 1451 1156
541 20250418 101000 49830169 1452 1452 1452 1452 434
542 20250418 100900 49200001 1454 1454 1454 1454 0
543 20250418 100800 49200001 1454 1454 1454 1454 0
544 20250418 100700 49200001 1454 1454 1454 1454 0
545 20250418 100600 49200001 1454 1454 1454 1454 2
546 20250418 100500 49197093 1453 1453 1453 1453 255
547 20250418 100400 48826578 1454 1454 1454 1454 7
548 20250418 100300 48816400 1453 1453 1453 1453 120
549 20250418 100200 48642040 1455 1455 1455 1455 0
550 20250418 100100 48642040 1455 1455 1455 1455 0
551 20250418 100000 48642040 1455 1455 1455 1455 0
552 20250418 095900 48642040 1455 1455 1455 1455 2
553 20250418 095800 48639130 1455 1455 1455 1455 0
554 20250418 095700 48639130 1455 1455 1455 1455 0
555 20250418 095600 48639130 1455 1455 1455 1455 0
556 20250418 095500 48639130 1455 1455 1455 1455 0
557 20250418 095400 48639130 1455 1455 1455 1455 0
558 20250418 095300 48639130 1455 1455 1455 1455 0
559 20250418 095200 48639130 1455 1455 1455 1455 0
560 20250418 095100 48639130 1455 1455 1455 1455 5000
561 20250418 095000 41364130 1455 1456 1456 1455 1269
562 20250418 094900 39517734 1455 1453 1455 1453 3970
563 20250418 094800 33741860 1455 1455 1455 1455 0
564 20250418 094700 33741860 1455 1455 1455 1455 89
565 20250418 094600 33612365 1455 1455 1455 1455 0
566 20250418 094500 33612365 1455 1455 1455 1455 0
567 20250418 094400 33612365 1455 1455 1455 1455 0
568 20250418 094300 33612365 1455 1455 1455 1455 1
569 20250418 094200 33610910 1455 1455 1455 1455 2000
570 20250418 094100 30700910 1456 1456 1456 1456 259
571 20250418 094000 30323806 1459 1459 1459 1459 0
572 20250418 093900 30323806 1459 1459 1459 1459 0
573 20250418 093800 30323806 1459 1457 1459 1455 574
574 20250418 093700 29488360 1457 1457 1457 1457 4
575 20250418 093600 29482532 1460 1460 1460 1460 0
576 20250418 093500 29482532 1460 1460 1460 1460 0
577 20250418 093400 29482532 1460 1460 1460 1460 0
578 20250418 093300 29482532 1460 1460 1460 1460 0
579 20250418 093200 29482532 1460 1460 1460 1460 0
580 20250418 093100 29482532 1460 1460 1460 1460 0
581 20250418 093000 29482532 1460 1460 1460 1460 0
582 20250418 092900 29482532 1460 1460 1460 1460 0
583 20250418 092800 29482532 1460 1460 1460 1460 0
584 20250418 092700 29482532 1460 1460 1460 1460 0
585 20250418 092600 29482532 1460 1459 1460 1459 14
586 20250418 092500 29462104 1456 1456 1459 1456 687
587 20250418 092400 28461826 1456 1465 1465 1456 118
588 20250418 092300 28289478 1465 1464 1465 1464 89
589 20250418 092200 28159121 1466 1466 1466 1466 0
590 20250418 092100 28159121 1466 1466 1466 1466 0
591 20250418 092000 28159121 1466 1466 1466 1466 0
592 20250418 091900 28159121 1466 1466 1466 1466 1
593 20250418 091800 28157655 1459 1459 1459 1459 0
594 20250418 091700 28157655 1459 1459 1459 1459 73
595 20250418 091600 28051148 1467 1467 1467 1467 2
596 20250418 091500 28048214 1456 1458 1472 1456 2631
597 20250418 091400 24212499 1477 1478 1478 1455 4
598 20250418 091300 24206611 1446 1459 1479 1446 1600
599 20250418 091200 21867980 1459 1459 1459 1459 0
600 20250418 091100 21867980 1459 1459 1459 1459 0
601 20250418 091000 21867980 1459 1449 1459 1449 3
602 20250418 090900 21863613 1459 1459 1459 1459 0
603 20250418 090800 21863613 1459 1459 1459 1459 0
604 20250418 090700 21863613 1459 1459 1459 1459 0
605 20250418 090600 21863613 1459 1459 1459 1459 3
606 20250418 090500 21859236 1460 1460 1460 1460 0
607 20250418 090400 21859236 1460 1460 1460 1460 0
608 20250418 090300 21859236 1460 1460 1460 1460 5
609 20250418 090200 21851936 1460 1455 1460 1440 14807
610 20250418 090100 371288 1460 1460 1460 1460 0
611 20250418 090000 371288 1460 1456 1460 1456 255

8
042110/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
20250418,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,0,3,0.00,127865379,87814,71.85,1456,1479,1440,1898,1022,1460,1456.09,52.83,0,7547,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,706,8.39,0.54,12,0.18,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1479,-1.28,20250418,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,102,N,00,N
20250418,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-1,5,-0.07,110863499,76170,62.32,1456,1479,1440,1898,1022,1460,1455.47,52.83,0,6772,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,705,8.39,0.54,12,0.16,174.00,2710.00,1750,20240624,-16.63,1210,20240805,20.58,1479,-1.35,20250418,1349,8.15,20250409,1750,-16.63,20240624,1210,20.58,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-1,5,-0.07,97051369,66676,54.55,1456,1479,1440,1898,1022,1460,1455.57,52.83,0,5363,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,705,8.39,0.54,12,0.14,174.00,2710.00,1750,20240624,-16.63,1210,20240805,20.58,1479,-1.35,20250418,1349,8.15,20250409,1750,-16.63,20240624,1210,20.58,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-1,5,-0.07,82445495,56668,46.36,1456,1479,1440,1898,1022,1460,1454.89,52.83,0,2146,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,705,8.39,0.54,12,0.12,174.00,2710.00,1750,20240624,-16.63,1210,20240805,20.58,1479,-1.35,20250418,1349,8.15,20250409,1750,-16.63,20240624,1210,20.58,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,1,2,0.07,73564365,50581,41.38,1456,1479,1440,1898,1022,1460,1454.39,52.83,0,2125,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,706,8.40,0.54,12,0.10,174.00,2710.00,1750,20240624,-16.51,1210,20240805,20.74,1479,-1.22,20250418,1349,8.30,20250409,1750,-16.51,20240624,1210,20.74,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1461,1,2,0.07,63070608,43392,35.50,1456,1479,1440,1898,1022,1460,1453.51,52.83,0,1291,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,706,8.40,0.54,12,0.09,174.00,2710.00,1750,20240624,-16.51,1210,20240805,20.74,1479,-1.22,20250418,1349,8.30,20250409,1750,-16.51,20240624,1210,20.74,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1454,-6,5,-0.41,48826578,33587,27.48,1456,1479,1440,1898,1022,1460,1453.73,52.83,0,-1742,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,703,8.36,0.54,12,0.07,174.00,2710.00,1750,20240624,-16.91,1210,20240805,20.17,1479,-1.69,20250418,1349,7.78,20250409,1750,-16.91,20240624,1210,20.17,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250418,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,0,3,0.00,21859236,15067,12.33,1456,1460,1440,1898,1022,1460,1450.80,52.83,0,-3,1470,1464,1459,1453,1448,1465,1454,242,438,500,1080,1,1,48329564,706,8.39,0.54,12,0.03,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.75,Y,042110,500,241 억,,25531148,N,N,1493,N,00,N
20250417,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,178092837,122176,77.01,1460,1465,1454,1904,1026,1465,1457.59,52.83,0,-2284,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.25,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,1493,N,00,N
20250417,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-5,5,-0.34,124159526,85145,53.67,1460,1465,1454,1904,1026,1465,1458.10,52.83,0,1460,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,706,8.39,0.54,12,0.18,174.00,2710.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1349,8.23,20250409,1750,-16.57,20240624,1210,20.66,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,N,00,N
20250417,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,-6,5,-0.41,119596619,82019,51.70,1460,1465,1454,1904,1026,1465,1458.04,52.83,0,1492,1479,1472,1458,1451,1437,1475,1454,242,439,500,1080,1,1,48329564,705,8.39,0.54,12,0.17,174.00,2710.00,1750,20240624,-16.63,1210,20240805,20.58,1471,-0.82,20250224,1349,8.15,20250409,1750,-16.63,20240624,1210,20.58,20240805,1.78,Y,042110,500,241 억,,25533332,N,N,2402,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 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 0 3 0.00 127865379 87814 71.85 1456 1479 1440 1898 1022 1460 1456.09 52.83 0 7547 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 706 8.39 0.54 12 0.18 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1479 -1.28 20250418 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.75 Y 042110 500 241 억 25531148 N N 102 N 00 N
3 20250418 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -1 5 -0.07 110863499 76170 62.32 1456 1479 1440 1898 1022 1460 1455.47 52.83 0 6772 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 705 8.39 0.54 12 0.16 174.00 2710.00 1750 20240624 -16.63 1210 20240805 20.58 1479 -1.35 20250418 1349 8.15 20250409 1750 -16.63 20240624 1210 20.58 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
4 20250418 140452 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -1 5 -0.07 97051369 66676 54.55 1456 1479 1440 1898 1022 1460 1455.57 52.83 0 5363 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 705 8.39 0.54 12 0.14 174.00 2710.00 1750 20240624 -16.63 1210 20240805 20.58 1479 -1.35 20250418 1349 8.15 20250409 1750 -16.63 20240624 1210 20.58 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
5 20250418 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -1 5 -0.07 82445495 56668 46.36 1456 1479 1440 1898 1022 1460 1454.89 52.83 0 2146 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 705 8.39 0.54 12 0.12 174.00 2710.00 1750 20240624 -16.63 1210 20240805 20.58 1479 -1.35 20250418 1349 8.15 20250409 1750 -16.63 20240624 1210 20.58 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
6 20250418 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 1461 1 2 0.07 73564365 50581 41.38 1456 1479 1440 1898 1022 1460 1454.39 52.83 0 2125 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 706 8.40 0.54 12 0.10 174.00 2710.00 1750 20240624 -16.51 1210 20240805 20.74 1479 -1.22 20250418 1349 8.30 20250409 1750 -16.51 20240624 1210 20.74 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
7 20250418 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 1461 1 2 0.07 63070608 43392 35.50 1456 1479 1440 1898 1022 1460 1453.51 52.83 0 1291 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 706 8.40 0.54 12 0.09 174.00 2710.00 1750 20240624 -16.51 1210 20240805 20.74 1479 -1.22 20250418 1349 8.30 20250409 1750 -16.51 20240624 1210 20.74 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
8 20250418 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 1454 -6 5 -0.41 48826578 33587 27.48 1456 1479 1440 1898 1022 1460 1453.73 52.83 0 -1742 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 703 8.36 0.54 12 0.07 174.00 2710.00 1750 20240624 -16.91 1210 20240805 20.17 1479 -1.69 20250418 1349 7.78 20250409 1750 -16.91 20240624 1210 20.17 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
9 20250418 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 0 3 0.00 21859236 15067 12.33 1456 1460 1440 1898 1022 1460 1450.80 52.83 0 -3 1470 1464 1459 1453 1448 1465 1454 242 438 500 1080 1 1 48329564 706 8.39 0.54 12 0.03 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.75 Y 042110 500 241 억 25531148 N N 1493 N 00 N
10 20250417 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 178092837 122176 77.01 1460 1465 1454 1904 1026 1465 1457.59 52.83 0 -2284 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.25 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 1493 N 00 N
11 20250417 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -5 5 -0.34 124159526 85145 53.67 1460 1465 1454 1904 1026 1465 1458.10 52.83 0 1460 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 706 8.39 0.54 12 0.18 174.00 2710.00 1750 20240624 -16.57 1210 20240805 20.66 1471 -0.75 20250224 1349 8.23 20250409 1750 -16.57 20240624 1210 20.66 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N
12 20250417 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 1459 -6 5 -0.41 119596619 82019 51.70 1460 1465 1454 1904 1026 1465 1458.04 52.83 0 1492 1479 1472 1458 1451 1437 1475 1454 242 439 500 1080 1 1 48329564 705 8.39 0.54 12 0.17 174.00 2710.00 1750 20240624 -16.63 1210 20240805 20.58 1471 -0.82 20250224 1349 8.15 20250409 1750 -16.63 20240624 1210 20.58 20240805 1.78 Y 042110 500 241 억 25533332 N N 2402 N 00 N

1
042110/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,48329564,0,70802811260,0.00
20250415,0,48329564,0,70367845184,0.00
20250414,0,48329564,0,69352924340,0.00
20250411,0,48329564,0,68869628700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 48329564 0 70802811260 0.00
3 20250415 0 48329564 0 70367845184 0.00
4 20250414 0 48329564 0 69352924340 0.00
5 20250411 0 48329564 0 68869628700 0.00