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
046120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2420,2360,2440,2320,178388,428606967,00,0.00,N,2,65,
20250417,2355,2275,2355,2255,79693,185226623,00,0.00,N,2,80,
20250416,2275,2310,2320,2270,88369,202174485,00,0.00,N,5,-35,
20250415,2310,2240,2315,2215,71552,162571836,00,0.00,N,2,80,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2420 2360 2440 2320 178388 428606967 00 0.00 N 2 65
3 20250417 2355 2275 2355 2255 79693 185226623 00 0.00 N 2 80
4 20250416 2275 2310 2320 2270 88369 202174485 00 0.00 N 5 -35
5 20250415 2310 2240 2315 2215 71552 162571836 00 0.00 N 2 80

614
046120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191200,426598307,2420,2420,2420,2420,686
20250418,191100,426598307,2420,2420,2420,2420,0
20250418,191000,426598307,2420,2420,2420,2420,0
20250418,190900,426598307,2420,2420,2420,2420,0
20250418,190800,426598307,2420,2420,2420,2420,0
20250418,190700,426598307,2420,2420,2420,2420,0
20250418,190600,426598307,2420,2420,2420,2420,0
20250418,190500,426598307,2420,2420,2420,2420,0
20250418,190400,426598307,2420,2420,2420,2420,0
20250418,190300,426598307,2420,2420,2420,2420,0
20250418,190200,426598307,2420,2420,2420,2420,0
20250418,190100,426598307,2420,2420,2420,2420,0
20250418,190000,426598307,2420,2420,2420,2420,0
20250418,185900,426598307,2420,2420,2420,2420,0
20250418,185800,426598307,2420,2420,2420,2420,0
20250418,185700,426598307,2420,2420,2420,2420,0
20250418,185600,426598307,2420,2420,2420,2420,0
20250418,185500,426598307,2420,2420,2420,2420,0
20250418,185400,426598307,2420,2420,2420,2420,0
20250418,185300,426598307,2420,2420,2420,2420,0
20250418,185200,426598307,2420,2420,2420,2420,0
20250418,185100,426598307,2420,2420,2420,2420,0
20250418,185000,426598307,2420,2420,2420,2420,0
20250418,184900,426598307,2420,2420,2420,2420,0
20250418,184800,426598307,2420,2420,2420,2420,0
20250418,184700,426598307,2420,2420,2420,2420,0
20250418,184600,426598307,2420,2420,2420,2420,0
20250418,184500,426598307,2420,2420,2420,2420,0
20250418,184400,426598307,2420,2420,2420,2420,0
20250418,184300,426598307,2420,2420,2420,2420,0
20250418,184200,426598307,2420,2420,2420,2420,686
20250418,184100,426598307,2420,2420,2420,2420,0
20250418,184000,426598307,2420,2420,2420,2420,0
20250418,183900,426598307,2420,2420,2420,2420,0
20250418,183800,426598307,2420,2420,2420,2420,0
20250418,183700,426598307,2420,2420,2420,2420,0
20250418,183600,426598307,2420,2420,2420,2420,0
20250418,183500,426598307,2420,2420,2420,2420,0
20250418,183400,426598307,2420,2420,2420,2420,0
20250418,183300,426598307,2420,2420,2420,2420,0
20250418,183200,426598307,2420,2420,2420,2420,0
20250418,183100,426598307,2420,2420,2420,2420,0
20250418,183000,426598307,2420,2420,2420,2420,0
20250418,182900,426598307,2420,2420,2420,2420,0
20250418,182800,426598307,2420,2420,2420,2420,0
20250418,182700,426598307,2420,2420,2420,2420,0
20250418,182600,426598307,2420,2420,2420,2420,0
20250418,182500,426598307,2420,2420,2420,2420,0
20250418,182400,426598307,2420,2420,2420,2420,0
20250418,182300,426598307,2420,2420,2420,2420,0
20250418,182200,426598307,2420,2420,2420,2420,0
20250418,182100,426598307,2420,2420,2420,2420,0
20250418,182000,426598307,2420,2420,2420,2420,0
20250418,181900,426598307,2420,2420,2420,2420,0
20250418,181800,426598307,2420,2420,2420,2420,0
20250418,181700,426598307,2420,2420,2420,2420,0
20250418,181600,426598307,2420,2420,2420,2420,0
20250418,181500,426598307,2420,2420,2420,2420,0
20250418,181400,426598307,2420,2420,2420,2420,0
20250418,181300,426598307,2420,2420,2420,2420,0
20250418,181200,426598307,2420,2420,2420,2420,686
20250418,181100,426598307,2420,2420,2420,2420,0
20250418,181000,426598307,2420,2420,2420,2420,0
20250418,180900,426598307,2420,2420,2420,2420,0
20250418,180800,426598307,2420,2420,2420,2420,0
20250418,180700,426598307,2420,2420,2420,2420,0
20250418,180600,426598307,2420,2420,2420,2420,0
20250418,180500,426598307,2420,2420,2420,2420,0
20250418,180400,426598307,2420,2420,2420,2420,0
20250418,180300,426598307,2420,2420,2420,2420,0
20250418,180200,426598307,2420,2420,2420,2420,0
20250418,180100,426598307,2420,2420,2420,2420,0
20250418,180000,426598307,2420,2420,2420,2420,0
20250418,175900,426598307,2420,2420,2420,2420,0
20250418,175800,426598307,2420,2420,2420,2420,0
20250418,175700,426598307,2420,2420,2420,2420,0
20250418,175600,426598307,2420,2420,2420,2420,0
20250418,175500,426598307,2420,2420,2420,2420,0
20250418,175400,426598307,2420,2420,2420,2420,0
20250418,175300,426598307,2420,2420,2420,2420,0
20250418,175200,426598307,2420,2420,2420,2420,0
20250418,175100,426598307,2420,2420,2420,2420,0
20250418,175000,426598307,2420,2420,2420,2420,0
20250418,174900,426598307,2420,2420,2420,2420,0
20250418,174800,426598307,2420,2420,2420,2420,0
20250418,174700,426598307,2420,2420,2420,2420,0
20250418,174600,426598307,2420,2420,2420,2420,0
20250418,174500,426598307,2420,2420,2420,2420,0
20250418,174400,426598307,2420,2420,2420,2420,0
20250418,174300,426598307,2420,2420,2420,2420,0
20250418,174200,426598307,2420,2420,2420,2420,686
20250418,174100,426598307,2420,2420,2420,2420,0
20250418,174000,426598307,2420,2420,2420,2420,0
20250418,173900,426598307,2420,2420,2420,2420,0
20250418,173800,426598307,2420,2420,2420,2420,0
20250418,173700,426598307,2420,2420,2420,2420,0
20250418,173600,426598307,2420,2420,2420,2420,0
20250418,173500,426598307,2420,2420,2420,2420,0
20250418,173400,426598307,2420,2420,2420,2420,0
20250418,173300,426598307,2420,2420,2420,2420,0
20250418,173200,426598307,2420,2420,2420,2420,0
20250418,173100,426598307,2420,2420,2420,2420,0
20250418,173000,426598307,2420,2420,2420,2420,0
20250418,172900,426598307,2420,2420,2420,2420,0
20250418,172800,426598307,2420,2420,2420,2420,0
20250418,172700,426598307,2420,2420,2420,2420,0
20250418,172600,426598307,2420,2420,2420,2420,0
20250418,172500,426598307,2420,2420,2420,2420,0
20250418,172400,426598307,2420,2420,2420,2420,0
20250418,172300,426598307,2420,2420,2420,2420,0
20250418,172200,426598307,2420,2420,2420,2420,0
20250418,172100,426598307,2420,2420,2420,2420,0
20250418,172000,426598307,2420,2420,2420,2420,0
20250418,171900,426598307,2420,2420,2420,2420,0
20250418,171800,426598307,2420,2420,2420,2420,0
20250418,171700,426598307,2420,2420,2420,2420,0
20250418,171600,426598307,2420,2420,2420,2420,0
20250418,171500,426598307,2420,2420,2420,2420,0
20250418,171400,426598307,2420,2420,2420,2420,0
20250418,171300,426598307,2420,2420,2420,2420,0
20250418,171200,426598307,2420,2420,2420,2420,686
20250418,171100,426598307,2420,2420,2420,2420,0
20250418,171000,426598307,2420,2420,2420,2420,0
20250418,170900,426598307,2420,2420,2420,2420,0
20250418,170800,426598307,2420,2420,2420,2420,0
20250418,170700,426598307,2420,2420,2420,2420,0
20250418,170600,426598307,2420,2420,2420,2420,0
20250418,170500,426598307,2420,2420,2420,2420,0
20250418,170400,426598307,2420,2420,2420,2420,0
20250418,170300,426598307,2420,2420,2420,2420,0
20250418,170200,426598307,2420,2420,2420,2420,0
20250418,170100,426598307,2420,2420,2420,2420,0
20250418,170000,426598307,2420,2420,2420,2420,0
20250418,165900,426598307,2420,2420,2420,2420,0
20250418,165800,426598307,2420,2420,2420,2420,0
20250418,165700,426598307,2420,2420,2420,2420,0
20250418,165600,426598307,2420,2420,2420,2420,0
20250418,165500,426598307,2420,2420,2420,2420,0
20250418,165400,426598307,2420,2420,2420,2420,0
20250418,165300,426598307,2420,2420,2420,2420,0
20250418,165200,426598307,2420,2420,2420,2420,0
20250418,165100,426598307,2420,2420,2420,2420,0
20250418,165000,426598307,2420,2420,2420,2420,0
20250418,164900,426598307,2420,2420,2420,2420,0
20250418,164800,426598307,2420,2420,2420,2420,0
20250418,164700,426598307,2420,2420,2420,2420,0
20250418,164600,426598307,2420,2420,2420,2420,0
20250418,164500,426598307,2420,2420,2420,2420,0
20250418,164400,426598307,2420,2420,2420,2420,0
20250418,164300,426598307,2420,2420,2420,2420,0
20250418,164200,426598307,2420,2420,2420,2420,686
20250418,164100,426598307,2420,2420,2420,2420,0
20250418,164000,426598307,2420,2420,2420,2420,0
20250418,163900,426598307,2420,2420,2420,2420,0
20250418,163800,426598307,2420,2420,2420,2420,0
20250418,163700,426598307,2420,2420,2420,2420,0
20250418,163600,426598307,2420,2420,2420,2420,0
20250418,163500,426598307,2420,2420,2420,2420,0
20250418,163400,426598307,2420,2420,2420,2420,0
20250418,163300,426598307,2420,2420,2420,2420,0
20250418,163200,426598307,2420,2420,2420,2420,0
20250418,163100,426598307,2420,2420,2420,2420,0
20250418,163000,426598307,2420,2420,2420,2420,0
20250418,162900,426598307,2420,2420,2420,2420,0
20250418,162800,426598307,2420,2420,2420,2420,0
20250418,162700,426598307,2420,2420,2420,2420,0
20250418,162600,426598307,2420,2420,2420,2420,0
20250418,162500,426598307,2420,2420,2420,2420,0
20250418,162400,426598307,2420,2420,2420,2420,0
20250418,162300,426598307,2420,2420,2420,2420,0
20250418,162200,426598307,2420,2420,2420,2420,0
20250418,162100,426598307,2420,2420,2420,2420,0
20250418,162000,426598307,2420,2420,2420,2420,0
20250418,161900,426598307,2420,2420,2420,2420,0
20250418,161800,426598307,2420,2420,2420,2420,0
20250418,161700,426598307,2420,2420,2420,2420,0
20250418,161600,426598307,2420,2420,2420,2420,0
20250418,161500,426598307,2420,2420,2420,2420,0
20250418,161400,426598307,2420,2420,2420,2420,0
20250418,161300,426598307,2420,2420,2420,2420,0
20250418,161200,426598307,2420,2420,2420,2420,686
20250418,161100,426598307,2420,2420,2420,2420,0
20250418,161000,426598307,2420,2420,2420,2420,0
20250418,160900,426598307,2420,2420,2420,2420,0
20250418,160800,426598307,2420,2420,2420,2420,0
20250418,160700,426598307,2420,2420,2420,2420,0
20250418,160600,426598307,2420,2420,2420,2420,0
20250418,160500,426598307,2420,2420,2420,2420,0
20250418,160400,426598307,2420,2420,2420,2420,0
20250418,160300,426598307,2420,2420,2420,2420,0
20250418,160200,426598307,2420,2420,2420,2420,0
20250418,160100,426598307,2420,2420,2420,2420,0
20250418,160000,426598307,2420,2420,2420,2420,0
20250418,155900,426598307,2420,2420,2420,2420,0
20250418,155800,426598307,2420,2420,2420,2420,0
20250418,155700,426598307,2420,2420,2420,2420,0
20250418,155600,426598307,2420,2420,2420,2420,0
20250418,155500,426598307,2420,2420,2420,2420,0
20250418,155400,426598307,2420,2420,2420,2420,0
20250418,155300,426598307,2420,2420,2420,2420,0
20250418,155200,426598307,2420,2420,2420,2420,0
20250418,155100,426598307,2420,2420,2420,2420,0
20250418,155000,426598307,2420,2420,2420,2420,0
20250418,154900,426598307,2420,2420,2420,2420,0
20250418,154800,426598307,2420,2420,2420,2420,0
20250418,154700,426598307,2420,2420,2420,2420,0
20250418,154600,426598307,2420,2420,2420,2420,0
20250418,154500,426598307,2420,2420,2420,2420,0
20250418,154400,426598307,2420,2420,2420,2420,0
20250418,154300,426598307,2420,2420,2420,2420,0
20250418,154200,426598307,2420,2420,2420,2420,686
20250418,154100,426598307,2420,2420,2420,2420,0
20250418,154000,426598307,2420,2420,2420,2420,0
20250418,153900,426598307,2420,2420,2420,2420,0
20250418,153800,426598307,2420,2420,2420,2420,0
20250418,153700,426598307,2420,2420,2420,2420,0
20250418,153600,426598307,2420,2420,2420,2420,0
20250418,153500,426598307,2420,2420,2420,2420,0
20250418,153400,426598307,2420,2420,2420,2420,0
20250418,153300,426598307,2420,2420,2420,2420,0
20250418,153200,426598307,2420,2420,2420,2420,0
20250418,153100,426598307,2420,2420,2420,2420,0
20250418,153000,426598307,2420,2420,2420,2420,686
20250418,152900,424938187,2420,2420,2420,2420,0
20250418,152800,424938187,2420,2420,2420,2420,0
20250418,152700,424938187,2420,2420,2420,2420,0
20250418,152600,424938187,2420,2420,2420,2420,0
20250418,152500,424938187,2420,2420,2420,2420,0
20250418,152400,424938187,2420,2420,2420,2420,0
20250418,152300,424938187,2420,2420,2420,2420,0
20250418,152200,424938187,2420,2420,2420,2420,0
20250418,152100,424938187,2420,2420,2420,2420,0
20250418,152000,424938187,2420,2420,2420,2420,0
20250418,151900,424938187,2420,2415,2420,2415,1007
20250418,151800,422502252,2415,2410,2415,2410,3
20250418,151700,422495017,2420,2415,2420,2410,705
20250418,151600,420793077,2415,2415,2415,2415,0
20250418,151500,420793077,2415,2415,2415,2415,0
20250418,151400,420793077,2415,2415,2415,2415,0
20250418,151300,420793077,2415,2415,2415,2415,676
20250418,151200,419160537,2420,2420,2420,2420,0
20250418,151100,419160537,2420,2420,2420,2420,0
20250418,151000,419160537,2420,2415,2420,2415,151
20250418,150900,418795867,2415,2415,2415,2415,117
20250418,150800,418513312,2415,2415,2415,2415,0
20250418,150700,418513312,2415,2415,2415,2415,0
20250418,150600,418513312,2415,2417,2420,2415,49
20250418,150500,418394916,2420,2420,2420,2420,0
20250418,150400,418394916,2420,2420,2420,2420,1
20250418,150300,418392496,2420,2420,2420,2420,20
20250418,150200,418344096,2420,2420,2420,2420,33
20250418,150100,418264236,2415,2415,2415,2415,0
20250418,150000,418264236,2415,2415,2415,2415,0
20250418,145900,418264236,2415,2415,2415,2415,0
20250418,145800,418264236,2415,2415,2415,2415,10
20250418,145700,418240086,2415,2415,2415,2415,0
20250418,145600,418240086,2415,2415,2415,2415,15
20250418,145500,418203861,2415,2415,2415,2415,24
20250418,145400,418145901,2410,2410,2410,2410,0
20250418,145300,418145901,2410,2410,2410,2410,0
20250418,145200,418145901,2410,2410,2410,2410,0
20250418,145100,418145901,2410,2410,2410,2410,0
20250418,145000,418145901,2410,2410,2410,2410,0
20250418,144900,418145901,2410,2410,2410,2410,1341
20250418,144800,414914091,2412,2412,2412,2412,0
20250418,144700,414914091,2412,2412,2412,2412,0
20250418,144600,414914091,2412,2412,2412,2412,0
20250418,144500,414914091,2412,2412,2412,2412,0
20250418,144400,414914091,2412,2412,2412,2412,0
20250418,144300,414914091,2412,2412,2412,2412,0
20250418,144200,414914091,2412,2417,2417,2412,978
20250418,144100,412552535,2420,2420,2420,2420,0
20250418,144000,412552535,2420,2420,2420,2420,0
20250418,143900,412552535,2420,2420,2420,2420,70
20250418,143800,412383135,2422,2422,2422,2422,0
20250418,143700,412383135,2422,2422,2422,2422,0
20250418,143600,412383135,2422,2422,2422,2422,2
20250418,143500,412378291,2420,2420,2420,2420,0
20250418,143400,412378291,2420,2420,2420,2420,0
20250418,143300,412378291,2420,2410,2420,2410,3441
20250418,143200,404073931,2410,2425,2425,2410,7078
20250418,143100,386972116,2425,2430,2430,2425,21
20250418,143000,386921186,2430,2430,2430,2430,0
20250418,142900,386921186,2430,2430,2430,2430,0
20250418,142800,386921186,2430,2430,2430,2430,0
20250418,142700,386921186,2430,2430,2430,2430,19
20250418,142600,386875016,2430,2430,2430,2430,0
20250418,142500,386875016,2430,2432,2432,2430,108
20250418,142400,386612376,2435,2435,2435,2435,0
20250418,142300,386612376,2435,2435,2435,2435,50
20250418,142200,386490626,2430,2430,2430,2430,50
20250418,142100,386369126,2430,2430,2430,2430,12
20250418,142000,386339966,2430,2430,2430,2430,109
20250418,141900,386075096,2420,2420,2420,2420,0
20250418,141800,386075096,2420,2420,2420,2420,0
20250418,141700,386075096,2420,2420,2420,2420,0
20250418,141600,386075096,2420,2420,2420,2420,0
20250418,141500,386075096,2420,2420,2420,2420,615
20250418,141400,384586796,2420,2420,2420,2420,385
20250418,141300,383655096,2430,2425,2430,2425,1507
20250418,141200,379993136,2430,2415,2430,2415,551
20250418,141100,378661711,2425,2425,2425,2425,1
20250418,141000,378659286,2415,2415,2415,2415,0
20250418,140900,378659286,2415,2415,2415,2415,1000
20250418,140800,376244286,2415,2415,2415,2415,0
20250418,140700,376244286,2415,2420,2420,2415,50
20250418,140600,376123451,2430,2430,2430,2430,10
20250418,140500,376099151,2425,2425,2425,2425,0
20250418,140400,376099151,2425,2425,2425,2425,0
20250418,140300,376099151,2425,2425,2425,2425,16
20250418,140200,376060351,2425,2425,2425,2425,2
20250418,140100,376055501,2425,2425,2425,2425,0
20250418,140000,376055501,2425,2425,2425,2425,1
20250418,135900,376053076,2425,2425,2425,2425,0
20250418,135800,376053076,2425,2425,2425,2425,119
20250418,135700,375764501,2425,2425,2425,2425,10
20250418,135600,375740251,2420,2420,2420,2420,23
20250418,135500,375684591,2422,2425,2425,2422,22
20250418,135400,375631259,2420,2420,2420,2420,200
20250418,135300,375147259,2420,2420,2420,2420,15
20250418,135200,375110959,2425,2425,2425,2425,0
20250418,135100,375110959,2425,2425,2425,2425,1
20250418,135000,375108534,2425,2425,2425,2425,47
20250418,134900,374994559,2430,2430,2430,2430,5
20250418,134800,374982409,2430,2430,2430,2430,0
20250418,134700,374982409,2430,2430,2430,2430,17
20250418,134600,374941099,2430,2430,2430,2430,0
20250418,134500,374941099,2430,2430,2430,2430,0
20250418,134400,374941099,2430,2425,2430,2425,506
20250418,134300,373711549,2430,2430,2430,2430,198
20250418,134200,373230409,2425,2425,2425,2425,97
20250418,134100,372995184,2425,2425,2425,2425,0
20250418,134000,372995184,2425,2425,2425,2425,0
20250418,133900,372995184,2425,2425,2425,2425,0
20250418,133800,372995184,2425,2425,2425,2425,906
20250418,133700,370798134,2420,2420,2420,2420,0
20250418,133600,370798134,2420,2420,2420,2420,58
20250418,133500,370657774,2420,2420,2420,2420,1
20250418,133400,370655354,2420,2420,2420,2420,1
20250418,133300,370652934,2430,2430,2430,2430,500
20250418,133200,369437934,2415,2415,2415,2415,0
20250418,133100,369437934,2415,2430,2430,2415,7
20250418,133000,369420939,2430,2415,2430,2415,2051
20250418,132900,364466964,2415,2415,2415,2415,0
20250418,132800,364466964,2415,2415,2415,2415,901
20250418,132700,362291049,2415,2420,2420,2415,1351
20250418,132600,359022129,2420,2420,2420,2420,0
20250418,132500,359022129,2420,2425,2425,2420,2397
20250418,132400,353209784,2440,2440,2440,2440,0
20250418,132300,353209784,2440,2440,2440,2440,3
20250418,132200,353202464,2440,2440,2440,2440,1
20250418,132100,353200024,2425,2440,2440,2425,146
20250418,132000,352845959,2435,2435,2435,2435,1240
20250418,131900,349826559,2430,2430,2430,2430,760
20250418,131800,347979759,2425,2430,2430,2425,102
20250418,131700,347731909,2430,2430,2430,2430,0
20250418,131600,347731909,2430,2430,2430,2430,20
20250418,131500,347683309,2430,2420,2430,2420,4907
20250418,131400,335793209,2420,2420,2420,2420,0
20250418,131300,335793209,2420,2420,2420,2420,211
20250418,131200,335282589,2415,2415,2415,2415,0
20250418,131100,335282589,2415,2410,2415,2410,719
20250418,131000,333546709,2415,2415,2415,2415,0
20250418,130900,333546709,2415,2415,2415,2415,24
20250418,130800,333488749,2410,2410,2410,2410,500
20250418,130700,332283749,2415,2415,2415,2415,60
20250418,130600,332138849,2410,2410,2410,2410,0
20250418,130500,332138849,2410,2410,2410,2410,0
20250418,130400,332138849,2410,2410,2410,2410,0
20250418,130300,332138849,2410,2410,2410,2410,0
20250418,130200,332138849,2410,2410,2410,2410,0
20250418,130100,332138849,2410,2410,2410,2410,0
20250418,130000,332138849,2410,2410,2410,2410,0
20250418,125900,332138849,2410,2410,2410,2410,0
20250418,125800,332138849,2410,2410,2410,2410,0
20250418,125700,332138849,2410,2410,2410,2410,350
20250418,125600,331295349,2415,2415,2415,2415,0
20250418,125500,331295349,2415,2415,2415,2415,39
20250418,125400,331201164,2415,2415,2415,2415,0
20250418,125300,331201164,2415,2415,2415,2415,167
20250418,125200,330797859,2415,2415,2415,2415,600
20250418,125100,329348859,2415,2415,2415,2415,383
20250418,125000,328423914,2415,2415,2415,2415,267
20250418,124900,327779109,2415,2415,2415,2415,12
20250418,124800,327750129,2420,2420,2420,2420,2
20250418,124700,327745289,2410,2410,2410,2410,0
20250418,124600,327745289,2410,2410,2410,2410,40
20250418,124500,327648889,2410,2410,2410,2410,0
20250418,124400,327648889,2410,2410,2410,2410,0
20250418,124300,327648889,2410,2410,2410,2410,0
20250418,124200,327648889,2410,2410,2410,2410,0
20250418,124100,327648889,2410,2410,2410,2410,155
20250418,124000,327275339,2410,2410,2410,2410,0
20250418,123900,327275339,2410,2410,2410,2410,0
20250418,123800,327275339,2410,2410,2410,2410,600
20250418,123700,325829339,2410,2415,2420,2410,220
20250418,123600,325298444,2420,2420,2420,2420,620
20250418,123500,323798044,2415,2410,2415,2410,5073
20250418,123400,311562819,2410,2405,2410,2405,251
20250418,123300,310958664,2410,2410,2410,2410,1212
20250418,123200,308037744,2405,2405,2405,2405,0
20250418,123100,308037744,2405,2405,2405,2405,0
20250418,123000,308037744,2405,2405,2405,2405,0
20250418,122900,308037744,2405,2405,2405,2405,150
20250418,122800,307676994,2405,2405,2405,2405,0
20250418,122700,307676994,2405,2405,2405,2405,2981
20250418,122600,300507689,2400,2400,2400,2400,0
20250418,122500,300507689,2400,2400,2400,2400,789
20250418,122400,298614089,2400,2405,2405,2400,230
20250418,122300,298061994,2405,2405,2405,2405,1
20250418,122200,298059589,2410,2410,2410,2410,0
20250418,122100,298059589,2410,2410,2410,2410,40
20250418,122000,297963189,2410,2410,2410,2410,0
20250418,121900,297963189,2410,2410,2410,2410,462
20250418,121800,296849769,2410,2410,2410,2410,2
20250418,121700,296844949,2410,2410,2410,2410,60
20250418,121600,296700349,2410,2410,2410,2410,0
20250418,121500,296700349,2410,2410,2410,2410,40
20250418,121400,296603949,2410,2410,2410,2410,0
20250418,121300,296603949,2410,2405,2410,2405,59
20250418,121200,296461764,2410,2410,2410,2410,1
20250418,121100,296459354,2400,2400,2400,2400,0
20250418,121000,296459354,2400,2400,2400,2400,0
20250418,120900,296459354,2400,2400,2400,2400,0
20250418,120800,296459354,2400,2400,2410,2400,700
20250418,120700,294775154,2410,2410,2410,2410,146
20250418,120600,294423294,2410,2410,2410,2410,0
20250418,120500,294423294,2410,2410,2410,2410,0
20250418,120400,294423294,2410,2410,2410,2405,3265
20250418,120300,286564644,2415,2415,2415,2415,0
20250418,120200,286564644,2415,2415,2415,2415,721
20250418,120100,284823429,2415,2410,2415,2410,2553
20250418,120000,278668409,2405,2405,2405,2405,100
20250418,115900,278427909,2405,2405,2405,2405,100
20250418,115800,278187409,2405,2400,2405,2400,4392
20250418,115700,267628614,2400,2400,2400,2400,0
20250418,115600,267628614,2400,2400,2400,2400,6
20250418,115500,267614214,2400,2400,2400,2400,0
20250418,115400,267614214,2400,2400,2400,2400,1
20250418,115300,267611814,2400,2400,2400,2400,0
20250418,115200,267611814,2400,2400,2400,2400,28
20250418,115100,267544614,2400,2400,2400,2400,0
20250418,115000,267544614,2400,2400,2400,2400,0
20250418,114900,267544614,2400,2400,2400,2400,0
20250418,114800,267544614,2400,2400,2400,2400,50
20250418,114700,267424614,2400,2400,2400,2400,0
20250418,114600,267424614,2400,2400,2400,2400,4
20250418,114500,267415014,2395,2395,2395,2395,0
20250418,114400,267415014,2395,2395,2395,2395,300
20250418,114300,266696514,2395,2395,2395,2395,0
20250418,114200,266696514,2395,2395,2395,2395,1137
20250418,114100,263973399,2400,2400,2400,2400,0
20250418,114000,263973399,2400,2400,2400,2400,130
20250418,113900,263661399,2400,2405,2405,2400,134
20250418,113800,263339299,2405,2405,2405,2405,0
20250418,113700,263339299,2405,2405,2405,2405,0
20250418,113600,263339299,2405,2405,2405,2405,14
20250418,113500,263305629,2405,2400,2405,2400,207
20250418,113400,262807799,2405,2405,2405,2405,12
20250418,113300,262778939,2405,2395,2405,2395,2928
20250418,113200,255757184,2395,2395,2395,2395,0
20250418,113100,255757184,2395,2395,2395,2395,0
20250418,113000,255757184,2395,2395,2395,2395,0
20250418,112900,255757184,2395,2395,2395,2395,0
20250418,112800,255757184,2395,2395,2395,2395,0
20250418,112700,255757184,2395,2395,2395,2395,27
20250418,112600,255692519,2380,2380,2380,2380,0
20250418,112500,255692519,2380,2380,2380,2380,0
20250418,112400,255692519,2380,2380,2380,2380,0
20250418,112300,255692519,2380,2380,2380,2380,0
20250418,112200,255692519,2380,2380,2380,2380,0
20250418,112100,255692519,2380,2380,2380,2380,0
20250418,112000,255692519,2380,2380,2380,2380,0
20250418,111900,255692519,2380,2380,2380,2380,700
20250418,111800,254026519,2380,2380,2380,2380,0
20250418,111700,254026519,2380,2380,2380,2380,250
20250418,111600,253431519,2380,2380,2380,2380,1526
20250418,111500,249799639,2400,2380,2400,2380,2001
20250418,111400,245037239,2380,2385,2385,2380,2000
20250418,111300,240276009,2385,2385,2385,2385,20
20250418,111200,240228309,2385,2390,2400,2385,1301
20250418,111100,237123909,2395,2395,2395,2395,290
20250418,111000,236429359,2395,2395,2395,2395,0
20250418,110900,236429359,2395,2395,2395,2395,0
20250418,110800,236429359,2395,2395,2395,2395,0
20250418,110700,236429359,2395,2395,2395,2395,0
20250418,110600,236429359,2395,2395,2395,2395,0
20250418,110500,236429359,2395,2395,2395,2395,0
20250418,110400,236429359,2395,2395,2395,2395,0
20250418,110300,236429359,2395,2395,2395,2395,101
20250418,110200,236187464,2395,2395,2395,2395,0
20250418,110100,236187464,2395,2395,2395,2395,0
20250418,110000,236187464,2395,2395,2395,2395,1
20250418,105900,236185069,2400,2400,2400,2400,0
20250418,105800,236185069,2400,2400,2400,2400,1
20250418,105700,236182669,2395,2395,2395,2395,0
20250418,105600,236182669,2395,2395,2395,2395,37
20250418,105500,236094054,2395,2395,2395,2395,0
20250418,105400,236094054,2395,2395,2395,2395,0
20250418,105300,236094054,2395,2395,2395,2395,500
20250418,105200,234896554,2400,2400,2400,2400,0
20250418,105100,234896554,2400,2400,2400,2400,0
20250418,105000,234896554,2400,2400,2400,2400,196
20250418,104900,234426154,2405,2405,2405,2405,10
20250418,104800,234402104,2405,2405,2405,2405,1
20250418,104700,234399699,2410,2405,2410,2405,8
20250418,104600,234380444,2405,2405,2405,2405,1
20250418,104500,234378039,2405,2405,2405,2405,89
20250418,104400,234163994,2405,2405,2405,2405,200
20250418,104300,233682994,2405,2405,2405,2405,200
20250418,104200,233201994,2410,2410,2410,2410,15
20250418,104100,233165844,2410,2410,2410,2410,0
20250418,104000,233165844,2410,2410,2410,2410,0
20250418,103900,233165844,2410,2410,2410,2410,9
20250418,103800,233144154,2410,2410,2410,2410,9
20250418,103700,233122464,2410,2410,2410,2410,1137
20250418,103600,230382294,2410,2410,2410,2410,0
20250418,103500,230382294,2410,2410,2410,2405,89
20250418,103400,230167899,2410,2410,2410,2410,5
20250418,103300,230155849,2405,2405,2405,2405,19
20250418,103200,230110154,2410,2410,2410,2410,61
20250418,103100,229963144,2395,2395,2395,2395,0
20250418,103000,229963144,2395,2395,2395,2395,1
20250418,102900,229960749,2410,2410,2410,2410,0
20250418,102800,229960749,2410,2410,2410,2410,0
20250418,102700,229960749,2410,2410,2410,2410,19
20250418,102600,229914959,2410,2410,2410,2395,108
20250418,102500,229655429,2395,2395,2395,2395,0
20250418,102400,229655429,2395,2395,2395,2395,0
20250418,102300,229655429,2395,2395,2395,2395,500
20250418,102200,228457929,2415,2415,2415,2415,3
20250418,102100,228450684,2420,2415,2420,2415,40
20250418,102000,228353904,2365,2420,2420,2320,17956
20250418,101900,185506699,2420,2410,2420,2410,1532
20250418,101800,181799389,2415,2415,2415,2415,0
20250418,101700,181799389,2415,2415,2415,2415,0
20250418,101600,181799389,2415,2420,2420,2415,803
20250418,101500,179860139,2415,2415,2415,2415,283
20250418,101400,179176694,2410,2415,2415,2410,66
20250418,101300,179017429,2420,2420,2420,2420,2025
20250418,101200,174116929,2415,2417,2417,2415,847
20250418,101100,172071400,2417,2417,2417,2417,806
20250418,101000,170123298,2417,2417,2417,2417,132
20250418,100900,169804254,2420,2417,2420,2417,36
20250418,100800,169717209,2417,2417,2417,2417,1390
20250418,100700,166357579,2417,2417,2417,2417,0
20250418,100600,166357579,2417,2417,2417,2417,279
20250418,100500,165683236,2410,2417,2417,2410,4523
20250418,100400,154763511,2420,2422,2427,2420,6200
20250418,100300,139736906,2422,2415,2425,2415,3351
20250418,100200,131636519,2415,2410,2415,2407,1981
20250418,100100,126860558,2410,2410,2410,2405,2955
20250418,100000,119753093,2410,2405,2410,2405,363
20250418,095900,118879188,2405,2400,2405,2400,1585
20250418,095800,115069913,2395,2395,2395,2395,397
20250418,095700,114119098,2395,2395,2395,2395,35
20250418,095600,114035273,2400,2400,2400,2400,0
20250418,095500,114035273,2400,2400,2400,2400,109
20250418,095400,113773673,2400,2400,2400,2400,264
20250418,095300,113140073,2395,2400,2400,2395,201
20250418,095200,112658173,2405,2405,2405,2405,0
20250418,095100,112658173,2405,2405,2405,2400,1214
20250418,095000,109738603,2405,2405,2405,2405,84
20250418,094900,109536583,2400,2400,2400,2400,0
20250418,094800,109536583,2400,2390,2405,2385,3183
20250418,094700,101942923,2405,2405,2405,2385,4039
20250418,094600,92306883,2405,2400,2405,2400,435
20250418,094500,91262858,2400,2400,2405,2400,3394
20250418,094400,83115078,2400,2400,2400,2400,0
20250418,094300,83115078,2400,2390,2400,2390,688
20250418,094200,81470628,2390,2390,2390,2390,510
20250418,094100,80251728,2390,2385,2390,2385,801
20250418,094000,78341268,2385,2385,2385,2385,0
20250418,093900,78341268,2385,2385,2385,2385,0
20250418,093800,78341268,2385,2385,2385,2385,0
20250418,093700,78341268,2385,2385,2385,2385,0
20250418,093600,78341268,2385,2385,2385,2380,5521
20250418,093500,65178643,2385,2387,2387,2375,5255
20250418,093400,52666932,2387,2387,2387,2387,1
20250418,093300,52664545,2395,2395,2395,2395,8
20250418,093200,52645385,2400,2385,2400,2385,1504
20250418,093100,49058285,2400,2400,2400,2400,0
20250418,093000,49058285,2400,2400,2400,2400,8
20250418,092900,49039085,2405,2405,2405,2405,0
20250418,092800,49039085,2405,2405,2405,2405,0
20250418,092700,49039085,2405,2385,2405,2385,271
20250418,092600,48392650,2405,2405,2405,2405,0
20250418,092500,48392650,2405,2405,2405,2405,0
20250418,092400,48392650,2405,2405,2405,2405,988
20250418,092300,46016510,2400,2385,2400,2385,985
20250418,092200,43654685,2380,2380,2380,2380,0
20250418,092100,43654685,2380,2380,2380,2375,275
20250418,092000,43000485,2375,2395,2395,2375,161
20250418,091900,42617625,2395,2395,2395,2395,86
20250418,091800,42411655,2405,2405,2405,2405,0
20250418,091700,42411655,2405,2405,2405,2405,3000
20250418,091600,35196655,2405,2405,2405,2405,0
20250418,091500,35196655,2405,2405,2405,2405,5
20250418,091400,35184630,2395,2400,2400,2395,436
20250418,091300,34138305,2400,2395,2400,2395,2300
20250418,091200,28619805,2390,2390,2390,2390,15
20250418,091100,28583955,2390,2390,2390,2390,51
20250418,091000,28462065,2390,2390,2390,2390,198
20250418,090900,27988845,2380,2380,2380,2375,212
20250418,090800,27484710,2370,2370,2370,2370,3
20250418,090700,27477600,2365,2365,2365,2365,50
20250418,090600,27359350,2360,2365,2365,2360,201
20250418,090500,26884565,2390,2370,2390,2365,1084
20250418,090400,24303935,2390,2390,2390,2390,1
20250418,090300,24301545,2390,2390,2390,2390,1019
20250418,090200,21866135,2390,2395,2395,2375,1848
20250418,090100,17450805,2400,2385,2400,2385,1902
20250418,090000,12895940,2380,2360,2380,2360,5454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191200 426598307 2420 2420 2420 2420 686
3 20250418 191100 426598307 2420 2420 2420 2420 0
4 20250418 191000 426598307 2420 2420 2420 2420 0
5 20250418 190900 426598307 2420 2420 2420 2420 0
6 20250418 190800 426598307 2420 2420 2420 2420 0
7 20250418 190700 426598307 2420 2420 2420 2420 0
8 20250418 190600 426598307 2420 2420 2420 2420 0
9 20250418 190500 426598307 2420 2420 2420 2420 0
10 20250418 190400 426598307 2420 2420 2420 2420 0
11 20250418 190300 426598307 2420 2420 2420 2420 0
12 20250418 190200 426598307 2420 2420 2420 2420 0
13 20250418 190100 426598307 2420 2420 2420 2420 0
14 20250418 190000 426598307 2420 2420 2420 2420 0
15 20250418 185900 426598307 2420 2420 2420 2420 0
16 20250418 185800 426598307 2420 2420 2420 2420 0
17 20250418 185700 426598307 2420 2420 2420 2420 0
18 20250418 185600 426598307 2420 2420 2420 2420 0
19 20250418 185500 426598307 2420 2420 2420 2420 0
20 20250418 185400 426598307 2420 2420 2420 2420 0
21 20250418 185300 426598307 2420 2420 2420 2420 0
22 20250418 185200 426598307 2420 2420 2420 2420 0
23 20250418 185100 426598307 2420 2420 2420 2420 0
24 20250418 185000 426598307 2420 2420 2420 2420 0
25 20250418 184900 426598307 2420 2420 2420 2420 0
26 20250418 184800 426598307 2420 2420 2420 2420 0
27 20250418 184700 426598307 2420 2420 2420 2420 0
28 20250418 184600 426598307 2420 2420 2420 2420 0
29 20250418 184500 426598307 2420 2420 2420 2420 0
30 20250418 184400 426598307 2420 2420 2420 2420 0
31 20250418 184300 426598307 2420 2420 2420 2420 0
32 20250418 184200 426598307 2420 2420 2420 2420 686
33 20250418 184100 426598307 2420 2420 2420 2420 0
34 20250418 184000 426598307 2420 2420 2420 2420 0
35 20250418 183900 426598307 2420 2420 2420 2420 0
36 20250418 183800 426598307 2420 2420 2420 2420 0
37 20250418 183700 426598307 2420 2420 2420 2420 0
38 20250418 183600 426598307 2420 2420 2420 2420 0
39 20250418 183500 426598307 2420 2420 2420 2420 0
40 20250418 183400 426598307 2420 2420 2420 2420 0
41 20250418 183300 426598307 2420 2420 2420 2420 0
42 20250418 183200 426598307 2420 2420 2420 2420 0
43 20250418 183100 426598307 2420 2420 2420 2420 0
44 20250418 183000 426598307 2420 2420 2420 2420 0
45 20250418 182900 426598307 2420 2420 2420 2420 0
46 20250418 182800 426598307 2420 2420 2420 2420 0
47 20250418 182700 426598307 2420 2420 2420 2420 0
48 20250418 182600 426598307 2420 2420 2420 2420 0
49 20250418 182500 426598307 2420 2420 2420 2420 0
50 20250418 182400 426598307 2420 2420 2420 2420 0
51 20250418 182300 426598307 2420 2420 2420 2420 0
52 20250418 182200 426598307 2420 2420 2420 2420 0
53 20250418 182100 426598307 2420 2420 2420 2420 0
54 20250418 182000 426598307 2420 2420 2420 2420 0
55 20250418 181900 426598307 2420 2420 2420 2420 0
56 20250418 181800 426598307 2420 2420 2420 2420 0
57 20250418 181700 426598307 2420 2420 2420 2420 0
58 20250418 181600 426598307 2420 2420 2420 2420 0
59 20250418 181500 426598307 2420 2420 2420 2420 0
60 20250418 181400 426598307 2420 2420 2420 2420 0
61 20250418 181300 426598307 2420 2420 2420 2420 0
62 20250418 181200 426598307 2420 2420 2420 2420 686
63 20250418 181100 426598307 2420 2420 2420 2420 0
64 20250418 181000 426598307 2420 2420 2420 2420 0
65 20250418 180900 426598307 2420 2420 2420 2420 0
66 20250418 180800 426598307 2420 2420 2420 2420 0
67 20250418 180700 426598307 2420 2420 2420 2420 0
68 20250418 180600 426598307 2420 2420 2420 2420 0
69 20250418 180500 426598307 2420 2420 2420 2420 0
70 20250418 180400 426598307 2420 2420 2420 2420 0
71 20250418 180300 426598307 2420 2420 2420 2420 0
72 20250418 180200 426598307 2420 2420 2420 2420 0
73 20250418 180100 426598307 2420 2420 2420 2420 0
74 20250418 180000 426598307 2420 2420 2420 2420 0
75 20250418 175900 426598307 2420 2420 2420 2420 0
76 20250418 175800 426598307 2420 2420 2420 2420 0
77 20250418 175700 426598307 2420 2420 2420 2420 0
78 20250418 175600 426598307 2420 2420 2420 2420 0
79 20250418 175500 426598307 2420 2420 2420 2420 0
80 20250418 175400 426598307 2420 2420 2420 2420 0
81 20250418 175300 426598307 2420 2420 2420 2420 0
82 20250418 175200 426598307 2420 2420 2420 2420 0
83 20250418 175100 426598307 2420 2420 2420 2420 0
84 20250418 175000 426598307 2420 2420 2420 2420 0
85 20250418 174900 426598307 2420 2420 2420 2420 0
86 20250418 174800 426598307 2420 2420 2420 2420 0
87 20250418 174700 426598307 2420 2420 2420 2420 0
88 20250418 174600 426598307 2420 2420 2420 2420 0
89 20250418 174500 426598307 2420 2420 2420 2420 0
90 20250418 174400 426598307 2420 2420 2420 2420 0
91 20250418 174300 426598307 2420 2420 2420 2420 0
92 20250418 174200 426598307 2420 2420 2420 2420 686
93 20250418 174100 426598307 2420 2420 2420 2420 0
94 20250418 174000 426598307 2420 2420 2420 2420 0
95 20250418 173900 426598307 2420 2420 2420 2420 0
96 20250418 173800 426598307 2420 2420 2420 2420 0
97 20250418 173700 426598307 2420 2420 2420 2420 0
98 20250418 173600 426598307 2420 2420 2420 2420 0
99 20250418 173500 426598307 2420 2420 2420 2420 0
100 20250418 173400 426598307 2420 2420 2420 2420 0
101 20250418 173300 426598307 2420 2420 2420 2420 0
102 20250418 173200 426598307 2420 2420 2420 2420 0
103 20250418 173100 426598307 2420 2420 2420 2420 0
104 20250418 173000 426598307 2420 2420 2420 2420 0
105 20250418 172900 426598307 2420 2420 2420 2420 0
106 20250418 172800 426598307 2420 2420 2420 2420 0
107 20250418 172700 426598307 2420 2420 2420 2420 0
108 20250418 172600 426598307 2420 2420 2420 2420 0
109 20250418 172500 426598307 2420 2420 2420 2420 0
110 20250418 172400 426598307 2420 2420 2420 2420 0
111 20250418 172300 426598307 2420 2420 2420 2420 0
112 20250418 172200 426598307 2420 2420 2420 2420 0
113 20250418 172100 426598307 2420 2420 2420 2420 0
114 20250418 172000 426598307 2420 2420 2420 2420 0
115 20250418 171900 426598307 2420 2420 2420 2420 0
116 20250418 171800 426598307 2420 2420 2420 2420 0
117 20250418 171700 426598307 2420 2420 2420 2420 0
118 20250418 171600 426598307 2420 2420 2420 2420 0
119 20250418 171500 426598307 2420 2420 2420 2420 0
120 20250418 171400 426598307 2420 2420 2420 2420 0
121 20250418 171300 426598307 2420 2420 2420 2420 0
122 20250418 171200 426598307 2420 2420 2420 2420 686
123 20250418 171100 426598307 2420 2420 2420 2420 0
124 20250418 171000 426598307 2420 2420 2420 2420 0
125 20250418 170900 426598307 2420 2420 2420 2420 0
126 20250418 170800 426598307 2420 2420 2420 2420 0
127 20250418 170700 426598307 2420 2420 2420 2420 0
128 20250418 170600 426598307 2420 2420 2420 2420 0
129 20250418 170500 426598307 2420 2420 2420 2420 0
130 20250418 170400 426598307 2420 2420 2420 2420 0
131 20250418 170300 426598307 2420 2420 2420 2420 0
132 20250418 170200 426598307 2420 2420 2420 2420 0
133 20250418 170100 426598307 2420 2420 2420 2420 0
134 20250418 170000 426598307 2420 2420 2420 2420 0
135 20250418 165900 426598307 2420 2420 2420 2420 0
136 20250418 165800 426598307 2420 2420 2420 2420 0
137 20250418 165700 426598307 2420 2420 2420 2420 0
138 20250418 165600 426598307 2420 2420 2420 2420 0
139 20250418 165500 426598307 2420 2420 2420 2420 0
140 20250418 165400 426598307 2420 2420 2420 2420 0
141 20250418 165300 426598307 2420 2420 2420 2420 0
142 20250418 165200 426598307 2420 2420 2420 2420 0
143 20250418 165100 426598307 2420 2420 2420 2420 0
144 20250418 165000 426598307 2420 2420 2420 2420 0
145 20250418 164900 426598307 2420 2420 2420 2420 0
146 20250418 164800 426598307 2420 2420 2420 2420 0
147 20250418 164700 426598307 2420 2420 2420 2420 0
148 20250418 164600 426598307 2420 2420 2420 2420 0
149 20250418 164500 426598307 2420 2420 2420 2420 0
150 20250418 164400 426598307 2420 2420 2420 2420 0
151 20250418 164300 426598307 2420 2420 2420 2420 0
152 20250418 164200 426598307 2420 2420 2420 2420 686
153 20250418 164100 426598307 2420 2420 2420 2420 0
154 20250418 164000 426598307 2420 2420 2420 2420 0
155 20250418 163900 426598307 2420 2420 2420 2420 0
156 20250418 163800 426598307 2420 2420 2420 2420 0
157 20250418 163700 426598307 2420 2420 2420 2420 0
158 20250418 163600 426598307 2420 2420 2420 2420 0
159 20250418 163500 426598307 2420 2420 2420 2420 0
160 20250418 163400 426598307 2420 2420 2420 2420 0
161 20250418 163300 426598307 2420 2420 2420 2420 0
162 20250418 163200 426598307 2420 2420 2420 2420 0
163 20250418 163100 426598307 2420 2420 2420 2420 0
164 20250418 163000 426598307 2420 2420 2420 2420 0
165 20250418 162900 426598307 2420 2420 2420 2420 0
166 20250418 162800 426598307 2420 2420 2420 2420 0
167 20250418 162700 426598307 2420 2420 2420 2420 0
168 20250418 162600 426598307 2420 2420 2420 2420 0
169 20250418 162500 426598307 2420 2420 2420 2420 0
170 20250418 162400 426598307 2420 2420 2420 2420 0
171 20250418 162300 426598307 2420 2420 2420 2420 0
172 20250418 162200 426598307 2420 2420 2420 2420 0
173 20250418 162100 426598307 2420 2420 2420 2420 0
174 20250418 162000 426598307 2420 2420 2420 2420 0
175 20250418 161900 426598307 2420 2420 2420 2420 0
176 20250418 161800 426598307 2420 2420 2420 2420 0
177 20250418 161700 426598307 2420 2420 2420 2420 0
178 20250418 161600 426598307 2420 2420 2420 2420 0
179 20250418 161500 426598307 2420 2420 2420 2420 0
180 20250418 161400 426598307 2420 2420 2420 2420 0
181 20250418 161300 426598307 2420 2420 2420 2420 0
182 20250418 161200 426598307 2420 2420 2420 2420 686
183 20250418 161100 426598307 2420 2420 2420 2420 0
184 20250418 161000 426598307 2420 2420 2420 2420 0
185 20250418 160900 426598307 2420 2420 2420 2420 0
186 20250418 160800 426598307 2420 2420 2420 2420 0
187 20250418 160700 426598307 2420 2420 2420 2420 0
188 20250418 160600 426598307 2420 2420 2420 2420 0
189 20250418 160500 426598307 2420 2420 2420 2420 0
190 20250418 160400 426598307 2420 2420 2420 2420 0
191 20250418 160300 426598307 2420 2420 2420 2420 0
192 20250418 160200 426598307 2420 2420 2420 2420 0
193 20250418 160100 426598307 2420 2420 2420 2420 0
194 20250418 160000 426598307 2420 2420 2420 2420 0
195 20250418 155900 426598307 2420 2420 2420 2420 0
196 20250418 155800 426598307 2420 2420 2420 2420 0
197 20250418 155700 426598307 2420 2420 2420 2420 0
198 20250418 155600 426598307 2420 2420 2420 2420 0
199 20250418 155500 426598307 2420 2420 2420 2420 0
200 20250418 155400 426598307 2420 2420 2420 2420 0
201 20250418 155300 426598307 2420 2420 2420 2420 0
202 20250418 155200 426598307 2420 2420 2420 2420 0
203 20250418 155100 426598307 2420 2420 2420 2420 0
204 20250418 155000 426598307 2420 2420 2420 2420 0
205 20250418 154900 426598307 2420 2420 2420 2420 0
206 20250418 154800 426598307 2420 2420 2420 2420 0
207 20250418 154700 426598307 2420 2420 2420 2420 0
208 20250418 154600 426598307 2420 2420 2420 2420 0
209 20250418 154500 426598307 2420 2420 2420 2420 0
210 20250418 154400 426598307 2420 2420 2420 2420 0
211 20250418 154300 426598307 2420 2420 2420 2420 0
212 20250418 154200 426598307 2420 2420 2420 2420 686
213 20250418 154100 426598307 2420 2420 2420 2420 0
214 20250418 154000 426598307 2420 2420 2420 2420 0
215 20250418 153900 426598307 2420 2420 2420 2420 0
216 20250418 153800 426598307 2420 2420 2420 2420 0
217 20250418 153700 426598307 2420 2420 2420 2420 0
218 20250418 153600 426598307 2420 2420 2420 2420 0
219 20250418 153500 426598307 2420 2420 2420 2420 0
220 20250418 153400 426598307 2420 2420 2420 2420 0
221 20250418 153300 426598307 2420 2420 2420 2420 0
222 20250418 153200 426598307 2420 2420 2420 2420 0
223 20250418 153100 426598307 2420 2420 2420 2420 0
224 20250418 153000 426598307 2420 2420 2420 2420 686
225 20250418 152900 424938187 2420 2420 2420 2420 0
226 20250418 152800 424938187 2420 2420 2420 2420 0
227 20250418 152700 424938187 2420 2420 2420 2420 0
228 20250418 152600 424938187 2420 2420 2420 2420 0
229 20250418 152500 424938187 2420 2420 2420 2420 0
230 20250418 152400 424938187 2420 2420 2420 2420 0
231 20250418 152300 424938187 2420 2420 2420 2420 0
232 20250418 152200 424938187 2420 2420 2420 2420 0
233 20250418 152100 424938187 2420 2420 2420 2420 0
234 20250418 152000 424938187 2420 2420 2420 2420 0
235 20250418 151900 424938187 2420 2415 2420 2415 1007
236 20250418 151800 422502252 2415 2410 2415 2410 3
237 20250418 151700 422495017 2420 2415 2420 2410 705
238 20250418 151600 420793077 2415 2415 2415 2415 0
239 20250418 151500 420793077 2415 2415 2415 2415 0
240 20250418 151400 420793077 2415 2415 2415 2415 0
241 20250418 151300 420793077 2415 2415 2415 2415 676
242 20250418 151200 419160537 2420 2420 2420 2420 0
243 20250418 151100 419160537 2420 2420 2420 2420 0
244 20250418 151000 419160537 2420 2415 2420 2415 151
245 20250418 150900 418795867 2415 2415 2415 2415 117
246 20250418 150800 418513312 2415 2415 2415 2415 0
247 20250418 150700 418513312 2415 2415 2415 2415 0
248 20250418 150600 418513312 2415 2417 2420 2415 49
249 20250418 150500 418394916 2420 2420 2420 2420 0
250 20250418 150400 418394916 2420 2420 2420 2420 1
251 20250418 150300 418392496 2420 2420 2420 2420 20
252 20250418 150200 418344096 2420 2420 2420 2420 33
253 20250418 150100 418264236 2415 2415 2415 2415 0
254 20250418 150000 418264236 2415 2415 2415 2415 0
255 20250418 145900 418264236 2415 2415 2415 2415 0
256 20250418 145800 418264236 2415 2415 2415 2415 10
257 20250418 145700 418240086 2415 2415 2415 2415 0
258 20250418 145600 418240086 2415 2415 2415 2415 15
259 20250418 145500 418203861 2415 2415 2415 2415 24
260 20250418 145400 418145901 2410 2410 2410 2410 0
261 20250418 145300 418145901 2410 2410 2410 2410 0
262 20250418 145200 418145901 2410 2410 2410 2410 0
263 20250418 145100 418145901 2410 2410 2410 2410 0
264 20250418 145000 418145901 2410 2410 2410 2410 0
265 20250418 144900 418145901 2410 2410 2410 2410 1341
266 20250418 144800 414914091 2412 2412 2412 2412 0
267 20250418 144700 414914091 2412 2412 2412 2412 0
268 20250418 144600 414914091 2412 2412 2412 2412 0
269 20250418 144500 414914091 2412 2412 2412 2412 0
270 20250418 144400 414914091 2412 2412 2412 2412 0
271 20250418 144300 414914091 2412 2412 2412 2412 0
272 20250418 144200 414914091 2412 2417 2417 2412 978
273 20250418 144100 412552535 2420 2420 2420 2420 0
274 20250418 144000 412552535 2420 2420 2420 2420 0
275 20250418 143900 412552535 2420 2420 2420 2420 70
276 20250418 143800 412383135 2422 2422 2422 2422 0
277 20250418 143700 412383135 2422 2422 2422 2422 0
278 20250418 143600 412383135 2422 2422 2422 2422 2
279 20250418 143500 412378291 2420 2420 2420 2420 0
280 20250418 143400 412378291 2420 2420 2420 2420 0
281 20250418 143300 412378291 2420 2410 2420 2410 3441
282 20250418 143200 404073931 2410 2425 2425 2410 7078
283 20250418 143100 386972116 2425 2430 2430 2425 21
284 20250418 143000 386921186 2430 2430 2430 2430 0
285 20250418 142900 386921186 2430 2430 2430 2430 0
286 20250418 142800 386921186 2430 2430 2430 2430 0
287 20250418 142700 386921186 2430 2430 2430 2430 19
288 20250418 142600 386875016 2430 2430 2430 2430 0
289 20250418 142500 386875016 2430 2432 2432 2430 108
290 20250418 142400 386612376 2435 2435 2435 2435 0
291 20250418 142300 386612376 2435 2435 2435 2435 50
292 20250418 142200 386490626 2430 2430 2430 2430 50
293 20250418 142100 386369126 2430 2430 2430 2430 12
294 20250418 142000 386339966 2430 2430 2430 2430 109
295 20250418 141900 386075096 2420 2420 2420 2420 0
296 20250418 141800 386075096 2420 2420 2420 2420 0
297 20250418 141700 386075096 2420 2420 2420 2420 0
298 20250418 141600 386075096 2420 2420 2420 2420 0
299 20250418 141500 386075096 2420 2420 2420 2420 615
300 20250418 141400 384586796 2420 2420 2420 2420 385
301 20250418 141300 383655096 2430 2425 2430 2425 1507
302 20250418 141200 379993136 2430 2415 2430 2415 551
303 20250418 141100 378661711 2425 2425 2425 2425 1
304 20250418 141000 378659286 2415 2415 2415 2415 0
305 20250418 140900 378659286 2415 2415 2415 2415 1000
306 20250418 140800 376244286 2415 2415 2415 2415 0
307 20250418 140700 376244286 2415 2420 2420 2415 50
308 20250418 140600 376123451 2430 2430 2430 2430 10
309 20250418 140500 376099151 2425 2425 2425 2425 0
310 20250418 140400 376099151 2425 2425 2425 2425 0
311 20250418 140300 376099151 2425 2425 2425 2425 16
312 20250418 140200 376060351 2425 2425 2425 2425 2
313 20250418 140100 376055501 2425 2425 2425 2425 0
314 20250418 140000 376055501 2425 2425 2425 2425 1
315 20250418 135900 376053076 2425 2425 2425 2425 0
316 20250418 135800 376053076 2425 2425 2425 2425 119
317 20250418 135700 375764501 2425 2425 2425 2425 10
318 20250418 135600 375740251 2420 2420 2420 2420 23
319 20250418 135500 375684591 2422 2425 2425 2422 22
320 20250418 135400 375631259 2420 2420 2420 2420 200
321 20250418 135300 375147259 2420 2420 2420 2420 15
322 20250418 135200 375110959 2425 2425 2425 2425 0
323 20250418 135100 375110959 2425 2425 2425 2425 1
324 20250418 135000 375108534 2425 2425 2425 2425 47
325 20250418 134900 374994559 2430 2430 2430 2430 5
326 20250418 134800 374982409 2430 2430 2430 2430 0
327 20250418 134700 374982409 2430 2430 2430 2430 17
328 20250418 134600 374941099 2430 2430 2430 2430 0
329 20250418 134500 374941099 2430 2430 2430 2430 0
330 20250418 134400 374941099 2430 2425 2430 2425 506
331 20250418 134300 373711549 2430 2430 2430 2430 198
332 20250418 134200 373230409 2425 2425 2425 2425 97
333 20250418 134100 372995184 2425 2425 2425 2425 0
334 20250418 134000 372995184 2425 2425 2425 2425 0
335 20250418 133900 372995184 2425 2425 2425 2425 0
336 20250418 133800 372995184 2425 2425 2425 2425 906
337 20250418 133700 370798134 2420 2420 2420 2420 0
338 20250418 133600 370798134 2420 2420 2420 2420 58
339 20250418 133500 370657774 2420 2420 2420 2420 1
340 20250418 133400 370655354 2420 2420 2420 2420 1
341 20250418 133300 370652934 2430 2430 2430 2430 500
342 20250418 133200 369437934 2415 2415 2415 2415 0
343 20250418 133100 369437934 2415 2430 2430 2415 7
344 20250418 133000 369420939 2430 2415 2430 2415 2051
345 20250418 132900 364466964 2415 2415 2415 2415 0
346 20250418 132800 364466964 2415 2415 2415 2415 901
347 20250418 132700 362291049 2415 2420 2420 2415 1351
348 20250418 132600 359022129 2420 2420 2420 2420 0
349 20250418 132500 359022129 2420 2425 2425 2420 2397
350 20250418 132400 353209784 2440 2440 2440 2440 0
351 20250418 132300 353209784 2440 2440 2440 2440 3
352 20250418 132200 353202464 2440 2440 2440 2440 1
353 20250418 132100 353200024 2425 2440 2440 2425 146
354 20250418 132000 352845959 2435 2435 2435 2435 1240
355 20250418 131900 349826559 2430 2430 2430 2430 760
356 20250418 131800 347979759 2425 2430 2430 2425 102
357 20250418 131700 347731909 2430 2430 2430 2430 0
358 20250418 131600 347731909 2430 2430 2430 2430 20
359 20250418 131500 347683309 2430 2420 2430 2420 4907
360 20250418 131400 335793209 2420 2420 2420 2420 0
361 20250418 131300 335793209 2420 2420 2420 2420 211
362 20250418 131200 335282589 2415 2415 2415 2415 0
363 20250418 131100 335282589 2415 2410 2415 2410 719
364 20250418 131000 333546709 2415 2415 2415 2415 0
365 20250418 130900 333546709 2415 2415 2415 2415 24
366 20250418 130800 333488749 2410 2410 2410 2410 500
367 20250418 130700 332283749 2415 2415 2415 2415 60
368 20250418 130600 332138849 2410 2410 2410 2410 0
369 20250418 130500 332138849 2410 2410 2410 2410 0
370 20250418 130400 332138849 2410 2410 2410 2410 0
371 20250418 130300 332138849 2410 2410 2410 2410 0
372 20250418 130200 332138849 2410 2410 2410 2410 0
373 20250418 130100 332138849 2410 2410 2410 2410 0
374 20250418 130000 332138849 2410 2410 2410 2410 0
375 20250418 125900 332138849 2410 2410 2410 2410 0
376 20250418 125800 332138849 2410 2410 2410 2410 0
377 20250418 125700 332138849 2410 2410 2410 2410 350
378 20250418 125600 331295349 2415 2415 2415 2415 0
379 20250418 125500 331295349 2415 2415 2415 2415 39
380 20250418 125400 331201164 2415 2415 2415 2415 0
381 20250418 125300 331201164 2415 2415 2415 2415 167
382 20250418 125200 330797859 2415 2415 2415 2415 600
383 20250418 125100 329348859 2415 2415 2415 2415 383
384 20250418 125000 328423914 2415 2415 2415 2415 267
385 20250418 124900 327779109 2415 2415 2415 2415 12
386 20250418 124800 327750129 2420 2420 2420 2420 2
387 20250418 124700 327745289 2410 2410 2410 2410 0
388 20250418 124600 327745289 2410 2410 2410 2410 40
389 20250418 124500 327648889 2410 2410 2410 2410 0
390 20250418 124400 327648889 2410 2410 2410 2410 0
391 20250418 124300 327648889 2410 2410 2410 2410 0
392 20250418 124200 327648889 2410 2410 2410 2410 0
393 20250418 124100 327648889 2410 2410 2410 2410 155
394 20250418 124000 327275339 2410 2410 2410 2410 0
395 20250418 123900 327275339 2410 2410 2410 2410 0
396 20250418 123800 327275339 2410 2410 2410 2410 600
397 20250418 123700 325829339 2410 2415 2420 2410 220
398 20250418 123600 325298444 2420 2420 2420 2420 620
399 20250418 123500 323798044 2415 2410 2415 2410 5073
400 20250418 123400 311562819 2410 2405 2410 2405 251
401 20250418 123300 310958664 2410 2410 2410 2410 1212
402 20250418 123200 308037744 2405 2405 2405 2405 0
403 20250418 123100 308037744 2405 2405 2405 2405 0
404 20250418 123000 308037744 2405 2405 2405 2405 0
405 20250418 122900 308037744 2405 2405 2405 2405 150
406 20250418 122800 307676994 2405 2405 2405 2405 0
407 20250418 122700 307676994 2405 2405 2405 2405 2981
408 20250418 122600 300507689 2400 2400 2400 2400 0
409 20250418 122500 300507689 2400 2400 2400 2400 789
410 20250418 122400 298614089 2400 2405 2405 2400 230
411 20250418 122300 298061994 2405 2405 2405 2405 1
412 20250418 122200 298059589 2410 2410 2410 2410 0
413 20250418 122100 298059589 2410 2410 2410 2410 40
414 20250418 122000 297963189 2410 2410 2410 2410 0
415 20250418 121900 297963189 2410 2410 2410 2410 462
416 20250418 121800 296849769 2410 2410 2410 2410 2
417 20250418 121700 296844949 2410 2410 2410 2410 60
418 20250418 121600 296700349 2410 2410 2410 2410 0
419 20250418 121500 296700349 2410 2410 2410 2410 40
420 20250418 121400 296603949 2410 2410 2410 2410 0
421 20250418 121300 296603949 2410 2405 2410 2405 59
422 20250418 121200 296461764 2410 2410 2410 2410 1
423 20250418 121100 296459354 2400 2400 2400 2400 0
424 20250418 121000 296459354 2400 2400 2400 2400 0
425 20250418 120900 296459354 2400 2400 2400 2400 0
426 20250418 120800 296459354 2400 2400 2410 2400 700
427 20250418 120700 294775154 2410 2410 2410 2410 146
428 20250418 120600 294423294 2410 2410 2410 2410 0
429 20250418 120500 294423294 2410 2410 2410 2410 0
430 20250418 120400 294423294 2410 2410 2410 2405 3265
431 20250418 120300 286564644 2415 2415 2415 2415 0
432 20250418 120200 286564644 2415 2415 2415 2415 721
433 20250418 120100 284823429 2415 2410 2415 2410 2553
434 20250418 120000 278668409 2405 2405 2405 2405 100
435 20250418 115900 278427909 2405 2405 2405 2405 100
436 20250418 115800 278187409 2405 2400 2405 2400 4392
437 20250418 115700 267628614 2400 2400 2400 2400 0
438 20250418 115600 267628614 2400 2400 2400 2400 6
439 20250418 115500 267614214 2400 2400 2400 2400 0
440 20250418 115400 267614214 2400 2400 2400 2400 1
441 20250418 115300 267611814 2400 2400 2400 2400 0
442 20250418 115200 267611814 2400 2400 2400 2400 28
443 20250418 115100 267544614 2400 2400 2400 2400 0
444 20250418 115000 267544614 2400 2400 2400 2400 0
445 20250418 114900 267544614 2400 2400 2400 2400 0
446 20250418 114800 267544614 2400 2400 2400 2400 50
447 20250418 114700 267424614 2400 2400 2400 2400 0
448 20250418 114600 267424614 2400 2400 2400 2400 4
449 20250418 114500 267415014 2395 2395 2395 2395 0
450 20250418 114400 267415014 2395 2395 2395 2395 300
451 20250418 114300 266696514 2395 2395 2395 2395 0
452 20250418 114200 266696514 2395 2395 2395 2395 1137
453 20250418 114100 263973399 2400 2400 2400 2400 0
454 20250418 114000 263973399 2400 2400 2400 2400 130
455 20250418 113900 263661399 2400 2405 2405 2400 134
456 20250418 113800 263339299 2405 2405 2405 2405 0
457 20250418 113700 263339299 2405 2405 2405 2405 0
458 20250418 113600 263339299 2405 2405 2405 2405 14
459 20250418 113500 263305629 2405 2400 2405 2400 207
460 20250418 113400 262807799 2405 2405 2405 2405 12
461 20250418 113300 262778939 2405 2395 2405 2395 2928
462 20250418 113200 255757184 2395 2395 2395 2395 0
463 20250418 113100 255757184 2395 2395 2395 2395 0
464 20250418 113000 255757184 2395 2395 2395 2395 0
465 20250418 112900 255757184 2395 2395 2395 2395 0
466 20250418 112800 255757184 2395 2395 2395 2395 0
467 20250418 112700 255757184 2395 2395 2395 2395 27
468 20250418 112600 255692519 2380 2380 2380 2380 0
469 20250418 112500 255692519 2380 2380 2380 2380 0
470 20250418 112400 255692519 2380 2380 2380 2380 0
471 20250418 112300 255692519 2380 2380 2380 2380 0
472 20250418 112200 255692519 2380 2380 2380 2380 0
473 20250418 112100 255692519 2380 2380 2380 2380 0
474 20250418 112000 255692519 2380 2380 2380 2380 0
475 20250418 111900 255692519 2380 2380 2380 2380 700
476 20250418 111800 254026519 2380 2380 2380 2380 0
477 20250418 111700 254026519 2380 2380 2380 2380 250
478 20250418 111600 253431519 2380 2380 2380 2380 1526
479 20250418 111500 249799639 2400 2380 2400 2380 2001
480 20250418 111400 245037239 2380 2385 2385 2380 2000
481 20250418 111300 240276009 2385 2385 2385 2385 20
482 20250418 111200 240228309 2385 2390 2400 2385 1301
483 20250418 111100 237123909 2395 2395 2395 2395 290
484 20250418 111000 236429359 2395 2395 2395 2395 0
485 20250418 110900 236429359 2395 2395 2395 2395 0
486 20250418 110800 236429359 2395 2395 2395 2395 0
487 20250418 110700 236429359 2395 2395 2395 2395 0
488 20250418 110600 236429359 2395 2395 2395 2395 0
489 20250418 110500 236429359 2395 2395 2395 2395 0
490 20250418 110400 236429359 2395 2395 2395 2395 0
491 20250418 110300 236429359 2395 2395 2395 2395 101
492 20250418 110200 236187464 2395 2395 2395 2395 0
493 20250418 110100 236187464 2395 2395 2395 2395 0
494 20250418 110000 236187464 2395 2395 2395 2395 1
495 20250418 105900 236185069 2400 2400 2400 2400 0
496 20250418 105800 236185069 2400 2400 2400 2400 1
497 20250418 105700 236182669 2395 2395 2395 2395 0
498 20250418 105600 236182669 2395 2395 2395 2395 37
499 20250418 105500 236094054 2395 2395 2395 2395 0
500 20250418 105400 236094054 2395 2395 2395 2395 0
501 20250418 105300 236094054 2395 2395 2395 2395 500
502 20250418 105200 234896554 2400 2400 2400 2400 0
503 20250418 105100 234896554 2400 2400 2400 2400 0
504 20250418 105000 234896554 2400 2400 2400 2400 196
505 20250418 104900 234426154 2405 2405 2405 2405 10
506 20250418 104800 234402104 2405 2405 2405 2405 1
507 20250418 104700 234399699 2410 2405 2410 2405 8
508 20250418 104600 234380444 2405 2405 2405 2405 1
509 20250418 104500 234378039 2405 2405 2405 2405 89
510 20250418 104400 234163994 2405 2405 2405 2405 200
511 20250418 104300 233682994 2405 2405 2405 2405 200
512 20250418 104200 233201994 2410 2410 2410 2410 15
513 20250418 104100 233165844 2410 2410 2410 2410 0
514 20250418 104000 233165844 2410 2410 2410 2410 0
515 20250418 103900 233165844 2410 2410 2410 2410 9
516 20250418 103800 233144154 2410 2410 2410 2410 9
517 20250418 103700 233122464 2410 2410 2410 2410 1137
518 20250418 103600 230382294 2410 2410 2410 2410 0
519 20250418 103500 230382294 2410 2410 2410 2405 89
520 20250418 103400 230167899 2410 2410 2410 2410 5
521 20250418 103300 230155849 2405 2405 2405 2405 19
522 20250418 103200 230110154 2410 2410 2410 2410 61
523 20250418 103100 229963144 2395 2395 2395 2395 0
524 20250418 103000 229963144 2395 2395 2395 2395 1
525 20250418 102900 229960749 2410 2410 2410 2410 0
526 20250418 102800 229960749 2410 2410 2410 2410 0
527 20250418 102700 229960749 2410 2410 2410 2410 19
528 20250418 102600 229914959 2410 2410 2410 2395 108
529 20250418 102500 229655429 2395 2395 2395 2395 0
530 20250418 102400 229655429 2395 2395 2395 2395 0
531 20250418 102300 229655429 2395 2395 2395 2395 500
532 20250418 102200 228457929 2415 2415 2415 2415 3
533 20250418 102100 228450684 2420 2415 2420 2415 40
534 20250418 102000 228353904 2365 2420 2420 2320 17956
535 20250418 101900 185506699 2420 2410 2420 2410 1532
536 20250418 101800 181799389 2415 2415 2415 2415 0
537 20250418 101700 181799389 2415 2415 2415 2415 0
538 20250418 101600 181799389 2415 2420 2420 2415 803
539 20250418 101500 179860139 2415 2415 2415 2415 283
540 20250418 101400 179176694 2410 2415 2415 2410 66
541 20250418 101300 179017429 2420 2420 2420 2420 2025
542 20250418 101200 174116929 2415 2417 2417 2415 847
543 20250418 101100 172071400 2417 2417 2417 2417 806
544 20250418 101000 170123298 2417 2417 2417 2417 132
545 20250418 100900 169804254 2420 2417 2420 2417 36
546 20250418 100800 169717209 2417 2417 2417 2417 1390
547 20250418 100700 166357579 2417 2417 2417 2417 0
548 20250418 100600 166357579 2417 2417 2417 2417 279
549 20250418 100500 165683236 2410 2417 2417 2410 4523
550 20250418 100400 154763511 2420 2422 2427 2420 6200
551 20250418 100300 139736906 2422 2415 2425 2415 3351
552 20250418 100200 131636519 2415 2410 2415 2407 1981
553 20250418 100100 126860558 2410 2410 2410 2405 2955
554 20250418 100000 119753093 2410 2405 2410 2405 363
555 20250418 095900 118879188 2405 2400 2405 2400 1585
556 20250418 095800 115069913 2395 2395 2395 2395 397
557 20250418 095700 114119098 2395 2395 2395 2395 35
558 20250418 095600 114035273 2400 2400 2400 2400 0
559 20250418 095500 114035273 2400 2400 2400 2400 109
560 20250418 095400 113773673 2400 2400 2400 2400 264
561 20250418 095300 113140073 2395 2400 2400 2395 201
562 20250418 095200 112658173 2405 2405 2405 2405 0
563 20250418 095100 112658173 2405 2405 2405 2400 1214
564 20250418 095000 109738603 2405 2405 2405 2405 84
565 20250418 094900 109536583 2400 2400 2400 2400 0
566 20250418 094800 109536583 2400 2390 2405 2385 3183
567 20250418 094700 101942923 2405 2405 2405 2385 4039
568 20250418 094600 92306883 2405 2400 2405 2400 435
569 20250418 094500 91262858 2400 2400 2405 2400 3394
570 20250418 094400 83115078 2400 2400 2400 2400 0
571 20250418 094300 83115078 2400 2390 2400 2390 688
572 20250418 094200 81470628 2390 2390 2390 2390 510
573 20250418 094100 80251728 2390 2385 2390 2385 801
574 20250418 094000 78341268 2385 2385 2385 2385 0
575 20250418 093900 78341268 2385 2385 2385 2385 0
576 20250418 093800 78341268 2385 2385 2385 2385 0
577 20250418 093700 78341268 2385 2385 2385 2385 0
578 20250418 093600 78341268 2385 2385 2385 2380 5521
579 20250418 093500 65178643 2385 2387 2387 2375 5255
580 20250418 093400 52666932 2387 2387 2387 2387 1
581 20250418 093300 52664545 2395 2395 2395 2395 8
582 20250418 093200 52645385 2400 2385 2400 2385 1504
583 20250418 093100 49058285 2400 2400 2400 2400 0
584 20250418 093000 49058285 2400 2400 2400 2400 8
585 20250418 092900 49039085 2405 2405 2405 2405 0
586 20250418 092800 49039085 2405 2405 2405 2405 0
587 20250418 092700 49039085 2405 2385 2405 2385 271
588 20250418 092600 48392650 2405 2405 2405 2405 0
589 20250418 092500 48392650 2405 2405 2405 2405 0
590 20250418 092400 48392650 2405 2405 2405 2405 988
591 20250418 092300 46016510 2400 2385 2400 2385 985
592 20250418 092200 43654685 2380 2380 2380 2380 0
593 20250418 092100 43654685 2380 2380 2380 2375 275
594 20250418 092000 43000485 2375 2395 2395 2375 161
595 20250418 091900 42617625 2395 2395 2395 2395 86
596 20250418 091800 42411655 2405 2405 2405 2405 0
597 20250418 091700 42411655 2405 2405 2405 2405 3000
598 20250418 091600 35196655 2405 2405 2405 2405 0
599 20250418 091500 35196655 2405 2405 2405 2405 5
600 20250418 091400 35184630 2395 2400 2400 2395 436
601 20250418 091300 34138305 2400 2395 2400 2395 2300
602 20250418 091200 28619805 2390 2390 2390 2390 15
603 20250418 091100 28583955 2390 2390 2390 2390 51
604 20250418 091000 28462065 2390 2390 2390 2390 198
605 20250418 090900 27988845 2380 2380 2380 2375 212
606 20250418 090800 27484710 2370 2370 2370 2370 3
607 20250418 090700 27477600 2365 2365 2365 2365 50
608 20250418 090600 27359350 2360 2365 2365 2360 201
609 20250418 090500 26884565 2390 2370 2390 2365 1084
610 20250418 090400 24303935 2390 2390 2390 2390 1
611 20250418 090300 24301545 2390 2390 2390 2390 1019
612 20250418 090200 21866135 2390 2395 2395 2375 1848
613 20250418 090100 17450805 2400 2385 2400 2385 1902
614 20250418 090000 12895940 2380 2360 2380 2360 5454

8
046120/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
20250418,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,65,2,2.76,428592387,178382,223.84,2360,2440,2320,3060,1650,2355,2402.59,2.50,0,26625,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,664,30.63,1.13,12,0.65,79.00,2134.00,3520,20240529,-31.25,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3520,-31.25,20240529,1791,35.12,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,150502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,65,2,2.76,418394916,174164,218.54,2360,2440,2320,3060,1650,2355,2402.30,2.50,0,28057,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,664,30.63,1.13,12,0.63,79.00,2134.00,3520,20240529,-31.25,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3520,-31.25,20240529,1791,35.12,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,140504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,70,2,2.97,376099151,156663,196.58,2360,2440,2320,3060,1650,2355,2400.69,2.50,0,20091,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,666,30.70,1.14,12,0.57,79.00,2134.00,3520,20240529,-31.11,1791,20241209,35.40,2790,-13.08,20250219,1906,27.23,20250102,3520,-31.11,20240529,1791,35.40,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,130503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,55,2,2.34,332138849,138518,173.81,2360,2427,2320,3060,1650,2355,2397.80,2.50,0,20641,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,662,30.51,1.13,12,0.50,79.00,2134.00,3520,20240529,-31.53,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3520,-31.53,20240529,1791,34.56,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,120501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,55,2,2.34,294423294,122866,154.17,2360,2427,2320,3060,1650,2355,2396.30,2.50,0,11696,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,662,30.51,1.13,12,0.45,79.00,2134.00,3520,20240529,-31.53,1791,20241209,34.56,2790,-13.62,20250219,1906,26.44,20250102,3520,-31.53,20240529,1791,34.56,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,110504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,40,2,1.70,236429359,98669,123.81,2360,2427,2320,3060,1650,2355,2396.19,2.50,0,-2173,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,657,30.32,1.12,12,0.36,79.00,2134.00,3520,20240529,-31.96,1791,20241209,33.72,2790,-14.16,20250219,1906,25.66,20250102,3520,-31.96,20240529,1791,33.72,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,100503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,65,2,2.76,154763511,64631,81.10,2360,2427,2360,3060,1650,2355,2394.57,2.50,0,4235,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,664,30.63,1.13,12,0.24,79.00,2134.00,3520,20240529,-31.25,1791,20241209,35.12,2790,-13.26,20250219,1906,26.97,20250102,3520,-31.25,20240529,1791,35.12,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250418,090506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,35,2,1.49,24303935,10224,12.83,2360,2400,2360,3060,1650,2355,2377.15,2.50,0,-320,2421,2387,2321,2287,2221,2405,2305,137,705,500,1600,5,1,27449486,656,30.25,1.12,12,0.04,79.00,2134.00,3520,20240529,-32.10,1791,20241209,33.45,2790,-14.34,20250219,1906,25.39,20250102,3520,-32.10,20240529,1791,33.45,20241209,0.80,Y,046120,500,137 억,,686980,N,N,0,N,00,N
20250417,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,80,2,3.52,185085323,79633,90.11,2275,2355,2255,2955,1595,2275,2324.23,2.49,0,2229,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,646,29.81,1.10,12,0.29,79.00,2134.00,3520,20240529,-33.10,1791,20241209,31.49,2790,-15.59,20250219,1906,23.56,20250102,3520,-33.10,20240529,1791,31.49,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,75,2,3.30,174676933,75209,85.11,2275,2355,2255,2955,1595,2275,2322.55,2.49,0,1947,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,645,29.75,1.10,12,0.27,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,N,00,N
20250417,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,75,2,3.30,168344273,72509,82.05,2275,2355,2255,2955,1595,2275,2321.70,2.49,0,1364,2338,2306,2288,2256,2238,2297,2247,137,680,500,1540,5,1,27449486,645,29.75,1.10,12,0.26,79.00,2134.00,3520,20240529,-33.24,1791,20241209,31.21,2790,-15.77,20250219,1906,23.29,20250102,3520,-33.24,20240529,1791,31.21,20241209,0.80,Y,046120,500,137 억,,684426,N,N,0,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 160456 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 65 2 2.76 428592387 178382 223.84 2360 2440 2320 3060 1650 2355 2402.59 2.50 0 26625 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 664 30.63 1.13 12 0.65 79.00 2134.00 3520 20240529 -31.25 1791 20241209 35.12 2790 -13.26 20250219 1906 26.97 20250102 3520 -31.25 20240529 1791 35.12 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
3 20250418 150502 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 65 2 2.76 418394916 174164 218.54 2360 2440 2320 3060 1650 2355 2402.30 2.50 0 28057 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 664 30.63 1.13 12 0.63 79.00 2134.00 3520 20240529 -31.25 1791 20241209 35.12 2790 -13.26 20250219 1906 26.97 20250102 3520 -31.25 20240529 1791 35.12 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
4 20250418 140504 57 100.00 KOSDAQ 일반서비스 N N N N N 2425 70 2 2.97 376099151 156663 196.58 2360 2440 2320 3060 1650 2355 2400.69 2.50 0 20091 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 666 30.70 1.14 12 0.57 79.00 2134.00 3520 20240529 -31.11 1791 20241209 35.40 2790 -13.08 20250219 1906 27.23 20250102 3520 -31.11 20240529 1791 35.40 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
5 20250418 130503 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 55 2 2.34 332138849 138518 173.81 2360 2427 2320 3060 1650 2355 2397.80 2.50 0 20641 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 662 30.51 1.13 12 0.50 79.00 2134.00 3520 20240529 -31.53 1791 20241209 34.56 2790 -13.62 20250219 1906 26.44 20250102 3520 -31.53 20240529 1791 34.56 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
6 20250418 120501 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 55 2 2.34 294423294 122866 154.17 2360 2427 2320 3060 1650 2355 2396.30 2.50 0 11696 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 662 30.51 1.13 12 0.45 79.00 2134.00 3520 20240529 -31.53 1791 20241209 34.56 2790 -13.62 20250219 1906 26.44 20250102 3520 -31.53 20240529 1791 34.56 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
7 20250418 110504 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 40 2 1.70 236429359 98669 123.81 2360 2427 2320 3060 1650 2355 2396.19 2.50 0 -2173 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 657 30.32 1.12 12 0.36 79.00 2134.00 3520 20240529 -31.96 1791 20241209 33.72 2790 -14.16 20250219 1906 25.66 20250102 3520 -31.96 20240529 1791 33.72 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
8 20250418 100503 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 65 2 2.76 154763511 64631 81.10 2360 2427 2360 3060 1650 2355 2394.57 2.50 0 4235 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 664 30.63 1.13 12 0.24 79.00 2134.00 3520 20240529 -31.25 1791 20241209 35.12 2790 -13.26 20250219 1906 26.97 20250102 3520 -31.25 20240529 1791 35.12 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
9 20250418 090506 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 35 2 1.49 24303935 10224 12.83 2360 2400 2360 3060 1650 2355 2377.15 2.50 0 -320 2421 2387 2321 2287 2221 2405 2305 137 705 500 1600 5 1 27449486 656 30.25 1.12 12 0.04 79.00 2134.00 3520 20240529 -32.10 1791 20241209 33.45 2790 -14.34 20250219 1906 25.39 20250102 3520 -32.10 20240529 1791 33.45 20241209 0.80 Y 046120 500 137 억 686980 N N 0 N 00 N
10 20250417 160459 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 80 2 3.52 185085323 79633 90.11 2275 2355 2255 2955 1595 2275 2324.23 2.49 0 2229 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 646 29.81 1.10 12 0.29 79.00 2134.00 3520 20240529 -33.10 1791 20241209 31.49 2790 -15.59 20250219 1906 23.56 20250102 3520 -33.10 20240529 1791 31.49 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
11 20250417 150503 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 75 2 3.30 174676933 75209 85.11 2275 2355 2255 2955 1595 2275 2322.55 2.49 0 1947 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 645 29.75 1.10 12 0.27 79.00 2134.00 3520 20240529 -33.24 1791 20241209 31.21 2790 -15.77 20250219 1906 23.29 20250102 3520 -33.24 20240529 1791 31.21 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N
12 20250417 140506 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 75 2 3.30 168344273 72509 82.05 2275 2355 2255 2955 1595 2275 2321.70 2.49 0 1364 2338 2306 2288 2256 2238 2297 2247 137 680 500 1540 5 1 27449486 645 29.75 1.10 12 0.26 79.00 2134.00 3520 20240529 -33.24 1791 20241209 31.21 2790 -15.77 20250219 1906 23.29 20250102 3520 -33.24 20240529 1791 31.21 20241209 0.80 Y 046120 500 137 억 684426 N N 0 N 00 N

1
046120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,223635,27449486,508769625,62447580650,0.81
20250415,224972,27449486,519685320,63408312660,0.82
20250414,225983,27449486,503942090,61212353780,0.82
20250411,226340,27449486,497948000,60388869200,0.82
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 223635 27449486 508769625 62447580650 0.81
3 20250415 224972 27449486 519685320 63408312660 0.82
4 20250414 225983 27449486 503942090 61212353780 0.82
5 20250411 226340 27449486 497948000 60388869200 0.82