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
046390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1265,1259,1276,1259,93887,119231941,00,0.00,N,2,8,
20250417,1257,1255,1280,1245,102422,129495755,00,0.00,N,2,13,
20250416,1244,1255,1270,1238,93957,117414563,00,0.00,N,5,-1,
20250415,1245,1242,1268,1222,145575,181729473,00,0.00,N,2,3,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1265 1259 1276 1259 93887 119231941 00 0.00 N 2 8
3 20250417 1257 1255 1280 1245 102422 129495755 00 0.00 N 2 13
4 20250416 1244 1255 1270 1238 93957 117414563 00 0.00 N 5 -1
5 20250415 1245 1242 1268 1222 145575 181729473 00 0.00 N 2 3

614
046390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191200,119211701,1265,1265,1265,1265,6000
20250418,191100,119211701,1265,1265,1265,1265,0
20250418,191000,119211701,1265,1265,1265,1265,0
20250418,190900,119211701,1265,1265,1265,1265,0
20250418,190800,119211701,1265,1265,1265,1265,0
20250418,190700,119211701,1265,1265,1265,1265,0
20250418,190600,119211701,1265,1265,1265,1265,0
20250418,190500,119211701,1265,1265,1265,1265,0
20250418,190400,119211701,1265,1265,1265,1265,0
20250418,190300,119211701,1265,1265,1265,1265,0
20250418,190200,119211701,1265,1265,1265,1265,0
20250418,190100,119211701,1265,1265,1265,1265,0
20250418,190000,119211701,1265,1265,1265,1265,0
20250418,185900,119211701,1265,1265,1265,1265,0
20250418,185800,119211701,1265,1265,1265,1265,0
20250418,185700,119211701,1265,1265,1265,1265,0
20250418,185600,119211701,1265,1265,1265,1265,0
20250418,185500,119211701,1265,1265,1265,1265,0
20250418,185400,119211701,1265,1265,1265,1265,0
20250418,185300,119211701,1265,1265,1265,1265,0
20250418,185200,119211701,1265,1265,1265,1265,0
20250418,185100,119211701,1265,1265,1265,1265,0
20250418,185000,119211701,1265,1265,1265,1265,0
20250418,184900,119211701,1265,1265,1265,1265,0
20250418,184800,119211701,1265,1265,1265,1265,0
20250418,184700,119211701,1265,1265,1265,1265,0
20250418,184600,119211701,1265,1265,1265,1265,0
20250418,184500,119211701,1265,1265,1265,1265,0
20250418,184400,119211701,1265,1265,1265,1265,0
20250418,184300,119211701,1265,1265,1265,1265,0
20250418,184200,119211701,1265,1265,1265,1265,6000
20250418,184100,119211701,1265,1265,1265,1265,0
20250418,184000,119211701,1265,1265,1265,1265,0
20250418,183900,119211701,1265,1265,1265,1265,0
20250418,183800,119211701,1265,1265,1265,1265,0
20250418,183700,119211701,1265,1265,1265,1265,0
20250418,183600,119211701,1265,1265,1265,1265,0
20250418,183500,119211701,1265,1265,1265,1265,0
20250418,183400,119211701,1265,1265,1265,1265,0
20250418,183300,119211701,1265,1265,1265,1265,0
20250418,183200,119211701,1265,1265,1265,1265,0
20250418,183100,119211701,1265,1265,1265,1265,0
20250418,183000,119211701,1265,1265,1265,1265,0
20250418,182900,119211701,1265,1265,1265,1265,0
20250418,182800,119211701,1265,1265,1265,1265,0
20250418,182700,119211701,1265,1265,1265,1265,0
20250418,182600,119211701,1265,1265,1265,1265,0
20250418,182500,119211701,1265,1265,1265,1265,0
20250418,182400,119211701,1265,1265,1265,1265,0
20250418,182300,119211701,1265,1265,1265,1265,0
20250418,182200,119211701,1265,1265,1265,1265,0
20250418,182100,119211701,1265,1265,1265,1265,0
20250418,182000,119211701,1265,1265,1265,1265,0
20250418,181900,119211701,1265,1265,1265,1265,0
20250418,181800,119211701,1265,1265,1265,1265,0
20250418,181700,119211701,1265,1265,1265,1265,0
20250418,181600,119211701,1265,1265,1265,1265,0
20250418,181500,119211701,1265,1265,1265,1265,0
20250418,181400,119211701,1265,1265,1265,1265,0
20250418,181300,119211701,1265,1265,1265,1265,0
20250418,181200,119211701,1265,1265,1265,1265,6000
20250418,181100,119211701,1265,1265,1265,1265,0
20250418,181000,119211701,1265,1265,1265,1265,0
20250418,180900,119211701,1265,1265,1265,1265,0
20250418,180800,119211701,1265,1265,1265,1265,0
20250418,180700,119211701,1265,1265,1265,1265,0
20250418,180600,119211701,1265,1265,1265,1265,0
20250418,180500,119211701,1265,1265,1265,1265,0
20250418,180400,119211701,1265,1265,1265,1265,0
20250418,180300,119211701,1265,1265,1265,1265,0
20250418,180200,119211701,1265,1265,1265,1265,0
20250418,180100,119211701,1265,1265,1265,1265,0
20250418,180000,119211701,1265,1265,1265,1265,0
20250418,175900,119211701,1265,1265,1265,1265,0
20250418,175800,119211701,1265,1265,1265,1265,0
20250418,175700,119211701,1265,1265,1265,1265,0
20250418,175600,119211701,1265,1265,1265,1265,0
20250418,175500,119211701,1265,1265,1265,1265,0
20250418,175400,119211701,1265,1265,1265,1265,0
20250418,175300,119211701,1265,1265,1265,1265,0
20250418,175200,119211701,1265,1265,1265,1265,0
20250418,175100,119211701,1265,1265,1265,1265,0
20250418,175000,119211701,1265,1265,1265,1265,0
20250418,174900,119211701,1265,1265,1265,1265,0
20250418,174800,119211701,1265,1265,1265,1265,0
20250418,174700,119211701,1265,1265,1265,1265,0
20250418,174600,119211701,1265,1265,1265,1265,0
20250418,174500,119211701,1265,1265,1265,1265,0
20250418,174400,119211701,1265,1265,1265,1265,0
20250418,174300,119211701,1265,1265,1265,1265,0
20250418,174200,119211701,1265,1265,1265,1265,6000
20250418,174100,119211701,1265,1265,1265,1265,0
20250418,174000,119211701,1265,1265,1265,1265,0
20250418,173900,119211701,1265,1265,1265,1265,0
20250418,173800,119211701,1265,1265,1265,1265,0
20250418,173700,119211701,1265,1265,1265,1265,0
20250418,173600,119211701,1265,1265,1265,1265,0
20250418,173500,119211701,1265,1265,1265,1265,0
20250418,173400,119211701,1265,1265,1265,1265,0
20250418,173300,119211701,1265,1265,1265,1265,0
20250418,173200,119211701,1265,1265,1265,1265,0
20250418,173100,119211701,1265,1265,1265,1265,0
20250418,173000,119211701,1265,1265,1265,1265,0
20250418,172900,119211701,1265,1265,1265,1265,0
20250418,172800,119211701,1265,1265,1265,1265,0
20250418,172700,119211701,1265,1265,1265,1265,0
20250418,172600,119211701,1265,1265,1265,1265,0
20250418,172500,119211701,1265,1265,1265,1265,0
20250418,172400,119211701,1265,1265,1265,1265,0
20250418,172300,119211701,1265,1265,1265,1265,0
20250418,172200,119211701,1265,1265,1265,1265,0
20250418,172100,119211701,1265,1265,1265,1265,0
20250418,172000,119211701,1265,1265,1265,1265,0
20250418,171900,119211701,1265,1265,1265,1265,0
20250418,171800,119211701,1265,1265,1265,1265,0
20250418,171700,119211701,1265,1265,1265,1265,0
20250418,171600,119211701,1265,1265,1265,1265,0
20250418,171500,119211701,1265,1265,1265,1265,0
20250418,171400,119211701,1265,1265,1265,1265,0
20250418,171300,119211701,1265,1265,1265,1265,0
20250418,171200,119211701,1265,1265,1265,1265,6000
20250418,171100,119211701,1265,1265,1265,1265,0
20250418,171000,119211701,1265,1265,1265,1265,0
20250418,170900,119211701,1265,1265,1265,1265,0
20250418,170800,119211701,1265,1265,1265,1265,0
20250418,170700,119211701,1265,1265,1265,1265,0
20250418,170600,119211701,1265,1265,1265,1265,0
20250418,170500,119211701,1265,1265,1265,1265,0
20250418,170400,119211701,1265,1265,1265,1265,0
20250418,170300,119211701,1265,1265,1265,1265,0
20250418,170200,119211701,1265,1265,1265,1265,0
20250418,170100,119211701,1265,1265,1265,1265,0
20250418,170000,119211701,1265,1265,1265,1265,0
20250418,165900,119211701,1265,1265,1265,1265,0
20250418,165800,119211701,1265,1265,1265,1265,0
20250418,165700,119211701,1265,1265,1265,1265,0
20250418,165600,119211701,1265,1265,1265,1265,0
20250418,165500,119211701,1265,1265,1265,1265,0
20250418,165400,119211701,1265,1265,1265,1265,0
20250418,165300,119211701,1265,1265,1265,1265,0
20250418,165200,119211701,1265,1265,1265,1265,0
20250418,165100,119211701,1265,1265,1265,1265,0
20250418,165000,119211701,1265,1265,1265,1265,0
20250418,164900,119211701,1265,1265,1265,1265,0
20250418,164800,119211701,1265,1265,1265,1265,0
20250418,164700,119211701,1265,1265,1265,1265,0
20250418,164600,119211701,1265,1265,1265,1265,0
20250418,164500,119211701,1265,1265,1265,1265,0
20250418,164400,119211701,1265,1265,1265,1265,0
20250418,164300,119211701,1265,1265,1265,1265,0
20250418,164200,119211701,1265,1265,1265,1265,6000
20250418,164100,119211701,1265,1265,1265,1265,0
20250418,164000,119211701,1265,1265,1265,1265,0
20250418,163900,119211701,1265,1265,1265,1265,0
20250418,163800,119211701,1265,1265,1265,1265,0
20250418,163700,119211701,1265,1265,1265,1265,0
20250418,163600,119211701,1265,1265,1265,1265,0
20250418,163500,119211701,1265,1265,1265,1265,0
20250418,163400,119211701,1265,1265,1265,1265,0
20250418,163300,119211701,1265,1265,1265,1265,0
20250418,163200,119211701,1265,1265,1265,1265,0
20250418,163100,119211701,1265,1265,1265,1265,0
20250418,163000,119211701,1265,1265,1265,1265,0
20250418,162900,119211701,1265,1265,1265,1265,0
20250418,162800,119211701,1265,1265,1265,1265,0
20250418,162700,119211701,1265,1265,1265,1265,0
20250418,162600,119211701,1265,1265,1265,1265,0
20250418,162500,119211701,1265,1265,1265,1265,0
20250418,162400,119211701,1265,1265,1265,1265,0
20250418,162300,119211701,1265,1265,1265,1265,0
20250418,162200,119211701,1265,1265,1265,1265,0
20250418,162100,119211701,1265,1265,1265,1265,0
20250418,162000,119211701,1265,1265,1265,1265,0
20250418,161900,119211701,1265,1265,1265,1265,0
20250418,161800,119211701,1265,1265,1265,1265,0
20250418,161700,119211701,1265,1265,1265,1265,0
20250418,161600,119211701,1265,1265,1265,1265,0
20250418,161500,119211701,1265,1265,1265,1265,0
20250418,161400,119211701,1265,1265,1265,1265,0
20250418,161300,119211701,1265,1265,1265,1265,0
20250418,161200,119211701,1265,1265,1265,1265,6000
20250418,161100,119211701,1265,1265,1265,1265,0
20250418,161000,119211701,1265,1265,1265,1265,0
20250418,160900,119211701,1265,1265,1265,1265,0
20250418,160800,119211701,1265,1265,1265,1265,0
20250418,160700,119211701,1265,1265,1265,1265,0
20250418,160600,119211701,1265,1265,1265,1265,0
20250418,160500,119211701,1265,1265,1265,1265,0
20250418,160400,119211701,1265,1265,1265,1265,0
20250418,160300,119211701,1265,1265,1265,1265,0
20250418,160200,119211701,1265,1265,1265,1265,0
20250418,160100,119211701,1265,1265,1265,1265,0
20250418,160000,119211701,1265,1265,1265,1265,0
20250418,155900,119211701,1265,1265,1265,1265,0
20250418,155800,119211701,1265,1265,1265,1265,0
20250418,155700,119211701,1265,1265,1265,1265,0
20250418,155600,119211701,1265,1265,1265,1265,0
20250418,155500,119211701,1265,1265,1265,1265,0
20250418,155400,119211701,1265,1265,1265,1265,0
20250418,155300,119211701,1265,1265,1265,1265,0
20250418,155200,119211701,1265,1265,1265,1265,0
20250418,155100,119211701,1265,1265,1265,1265,0
20250418,155000,119211701,1265,1265,1265,1265,0
20250418,154900,119211701,1265,1265,1265,1265,0
20250418,154800,119211701,1265,1265,1265,1265,0
20250418,154700,119211701,1265,1265,1265,1265,0
20250418,154600,119211701,1265,1265,1265,1265,0
20250418,154500,119211701,1265,1265,1265,1265,0
20250418,154400,119211701,1265,1265,1265,1265,0
20250418,154300,119211701,1265,1265,1265,1265,0
20250418,154200,119211701,1265,1265,1265,1265,6000
20250418,154100,119211701,1265,1265,1265,1265,0
20250418,154000,119211701,1265,1265,1265,1265,0
20250418,153900,119211701,1265,1265,1265,1265,0
20250418,153800,119211701,1265,1265,1265,1265,0
20250418,153700,119211701,1265,1265,1265,1265,0
20250418,153600,119211701,1265,1265,1265,1265,0
20250418,153500,119211701,1265,1265,1265,1265,0
20250418,153400,119211701,1265,1265,1265,1265,0
20250418,153300,119211701,1265,1265,1265,1265,0
20250418,153200,119211701,1265,1265,1265,1265,0
20250418,153100,119211701,1265,1265,1265,1265,0
20250418,153000,119211701,1265,1265,1265,1265,6000
20250418,152900,111621701,1273,1273,1273,1273,0
20250418,152800,111621701,1273,1273,1273,1273,0
20250418,152700,111621701,1273,1273,1273,1273,0
20250418,152600,111621701,1273,1273,1273,1273,0
20250418,152500,111621701,1273,1273,1273,1273,0
20250418,152400,111621701,1273,1273,1273,1273,0
20250418,152300,111621701,1273,1273,1273,1273,0
20250418,152200,111621701,1273,1273,1273,1273,0
20250418,152100,111621701,1273,1273,1273,1273,0
20250418,152000,111621701,1273,1273,1273,1273,0
20250418,151900,111621701,1273,1273,1273,1273,314
20250418,151800,111221979,1273,1273,1273,1273,265
20250418,151700,110884634,1273,1273,1273,1273,50
20250418,151600,110820984,1272,1272,1272,1272,352
20250418,151500,110373240,1272,1273,1273,1272,80
20250418,151400,110271430,1273,1273,1273,1273,200
20250418,151300,110016830,1273,1273,1273,1273,17
20250418,151200,109995189,1271,1272,1272,1271,1178
20250418,151100,108496823,1272,1272,1272,1272,30
20250418,151000,108458663,1272,1272,1272,1272,2
20250418,150900,108456119,1271,1271,1271,1271,0
20250418,150800,108456119,1271,1271,1271,1271,3
20250418,150700,108452306,1271,1272,1272,1271,2328
20250418,150600,105492034,1273,1273,1273,1273,0
20250418,150500,105492034,1273,1273,1273,1273,0
20250418,150400,105492034,1273,1273,1273,1273,1
20250418,150300,105490761,1273,1273,1273,1273,300
20250418,150200,105108861,1273,1273,1273,1273,0
20250418,150100,105108861,1273,1272,1273,1272,229
20250418,150000,104817572,1273,1273,1273,1273,196
20250418,145900,104568064,1273,1273,1273,1273,0
20250418,145800,104568064,1273,1273,1273,1273,1571
20250418,145700,102568181,1272,1272,1272,1272,700
20250418,145600,101677781,1273,1273,1273,1273,2
20250418,145500,101675235,1273,1273,1273,1273,0
20250418,145400,101675235,1273,1273,1273,1273,0
20250418,145300,101675235,1273,1273,1273,1273,200
20250418,145200,101420635,1272,1272,1272,1272,0
20250418,145100,101420635,1272,1272,1272,1272,500
20250418,145000,100784635,1273,1273,1273,1273,0
20250418,144900,100784635,1273,1273,1273,1273,514
20250418,144800,100130313,1273,1273,1273,1273,0
20250418,144700,100130313,1273,1273,1273,1273,18
20250418,144600,100107399,1273,1273,1273,1271,513
20250418,144500,99455350,1272,1272,1272,1272,200
20250418,144400,99200950,1273,1273,1273,1273,0
20250418,144300,99200950,1273,1273,1273,1273,0
20250418,144200,99200950,1273,1273,1273,1273,1
20250418,144100,99199677,1273,1273,1273,1273,0
20250418,144000,99199677,1273,1273,1273,1273,0
20250418,143900,99199677,1273,1273,1273,1273,0
20250418,143800,99199677,1273,1273,1273,1273,10
20250418,143700,99186947,1273,1273,1273,1273,0
20250418,143600,99186947,1273,1273,1273,1273,139
20250418,143500,99010000,1273,1273,1273,1273,0
20250418,143400,99010000,1273,1273,1273,1273,0
20250418,143300,99010000,1273,1273,1273,1273,0
20250418,143200,99010000,1273,1273,1273,1273,0
20250418,143100,99010000,1273,1273,1273,1273,0
20250418,143000,99010000,1273,1273,1273,1273,1
20250418,142900,99008727,1273,1271,1273,1269,1001
20250418,142800,97737830,1273,1273,1273,1273,0
20250418,142700,97737830,1273,1273,1273,1273,0
20250418,142600,97737830,1273,1273,1273,1273,0
20250418,142500,97737830,1273,1273,1273,1273,0
20250418,142400,97737830,1273,1273,1273,1273,1
20250418,142300,97736557,1270,1272,1272,1270,1200
20250418,142200,96210764,1274,1274,1274,1274,0
20250418,142100,96210764,1274,1274,1274,1274,0
20250418,142000,96210764,1274,1273,1274,1273,110
20250418,141900,96070727,1273,1273,1273,1273,1
20250418,141800,96069454,1274,1274,1274,1274,0
20250418,141700,96069454,1274,1273,1274,1272,502
20250418,141600,95430606,1274,1274,1274,1274,0
20250418,141500,95430606,1274,1274,1274,1274,0
20250418,141400,95430606,1274,1274,1274,1274,1
20250418,141300,95429332,1274,1274,1274,1274,28
20250418,141200,95393660,1274,1274,1274,1274,0
20250418,141100,95393660,1274,1273,1274,1273,4016
20250418,141000,90281273,1273,1272,1273,1272,4
20250418,140900,90276182,1273,1273,1273,1273,1
20250418,140800,90274909,1273,1272,1273,1271,302
20250418,140700,89891046,1273,1273,1273,1273,1
20250418,140600,89889773,1273,1273,1273,1273,923
20250418,140500,88714794,1273,1273,1273,1273,1
20250418,140400,88713521,1273,1273,1273,1273,23
20250418,140300,88684242,1273,1273,1273,1273,215
20250418,140200,88410547,1273,1273,1273,1273,0
20250418,140100,88410547,1273,1273,1273,1273,0
20250418,140000,88410547,1273,1273,1273,1273,0
20250418,135900,88410547,1273,1273,1273,1273,0
20250418,135800,88410547,1273,1273,1273,1273,0
20250418,135700,88410547,1273,1273,1273,1273,0
20250418,135600,88410547,1273,1273,1273,1273,0
20250418,135500,88410547,1273,1273,1273,1273,1
20250418,135400,88409274,1273,1271,1273,1271,5
20250418,135300,88402913,1273,1273,1273,1273,2
20250418,135200,88400367,1272,1272,1272,1272,321
20250418,135100,87992055,1272,1272,1272,1272,5
20250418,135000,87985695,1272,1271,1272,1271,55
20250418,134900,87915787,1272,1271,1272,1271,51
20250418,134800,87850963,1272,1272,1272,1272,17
20250418,134700,87829339,1272,1272,1272,1272,0
20250418,134600,87829339,1272,1272,1272,1272,0
20250418,134500,87829339,1272,1272,1272,1272,49
20250418,134400,87767011,1273,1273,1273,1273,0
20250418,134300,87767011,1273,1273,1273,1273,78
20250418,134200,87667717,1273,1273,1273,1273,44
20250418,134100,87611705,1273,1273,1273,1273,0
20250418,134000,87611705,1273,1273,1273,1273,8018
20250418,133900,77404791,1273,1273,1273,1273,0
20250418,133800,77404791,1273,1273,1273,1273,0
20250418,133700,77404791,1273,1273,1273,1272,15
20250418,133600,77385699,1273,1273,1273,1273,0
20250418,133500,77385699,1273,1272,1273,1269,3310
20250418,133400,73183936,1273,1273,1273,1273,0
20250418,133300,73183936,1273,1273,1273,1273,101
20250418,133200,73055363,1272,1272,1272,1272,0
20250418,133100,73055363,1272,1272,1272,1272,0
20250418,133000,73055363,1272,1272,1272,1272,0
20250418,132900,73055363,1272,1272,1272,1272,0
20250418,132800,73055363,1272,1272,1272,1272,99
20250418,132700,72929435,1272,1272,1272,1272,0
20250418,132600,72929435,1272,1272,1272,1272,0
20250418,132500,72929435,1272,1272,1272,1272,0
20250418,132400,72929435,1272,1271,1272,1271,78
20250418,132300,72830296,1271,1271,1271,1271,8
20250418,132200,72820128,1270,1271,1271,1270,4
20250418,132100,72815045,1272,1272,1272,1272,0
20250418,132000,72815045,1272,1272,1272,1272,0
20250418,131900,72815045,1272,1272,1272,1272,0
20250418,131800,72815045,1272,1273,1273,1272,13
20250418,131700,72798508,1273,1273,1273,1273,0
20250418,131600,72798508,1273,1273,1273,1273,1113
20250418,131500,71381659,1273,1273,1273,1273,0
20250418,131400,71381659,1273,1273,1273,1273,0
20250418,131300,71381659,1273,1272,1273,1272,301
20250418,131200,70998786,1273,1273,1273,1273,0
20250418,131100,70998786,1273,1273,1273,1273,0
20250418,131000,70998786,1273,1273,1273,1273,0
20250418,130900,70998786,1273,1273,1273,1273,0
20250418,130800,70998786,1273,1273,1273,1273,127
20250418,130700,70837115,1273,1273,1273,1273,5
20250418,130600,70830750,1273,1273,1273,1273,0
20250418,130500,70830750,1273,1273,1273,1273,0
20250418,130400,70830750,1273,1273,1273,1273,0
20250418,130300,70830750,1273,1273,1273,1273,0
20250418,130200,70830750,1273,1273,1273,1273,0
20250418,130100,70830750,1273,1273,1273,1273,0
20250418,130000,70830750,1273,1273,1273,1273,501
20250418,125900,70192977,1270,1271,1271,1270,2719
20250418,125800,66738219,1272,1272,1273,1272,4822
20250418,125700,60600274,1271,1271,1271,1271,0
20250418,125600,60600274,1271,1271,1271,1271,1
20250418,125500,60599003,1272,1272,1272,1272,0
20250418,125400,60599003,1272,1272,1272,1272,0
20250418,125300,60599003,1272,1272,1272,1272,0
20250418,125200,60599003,1272,1272,1272,1272,49
20250418,125100,60536675,1273,1273,1273,1273,3
20250418,125000,60532856,1272,1272,1272,1272,57
20250418,124900,60460352,1272,1272,1272,1272,219
20250418,124800,60181784,1273,1273,1273,1273,0
20250418,124700,60181784,1273,1273,1273,1273,0
20250418,124600,60181784,1273,1273,1273,1273,100
20250418,124500,60054484,1273,1273,1273,1273,101
20250418,124400,59925911,1271,1271,1271,1271,0
20250418,124300,59925911,1271,1271,1271,1271,0
20250418,124200,59925911,1271,1271,1271,1271,2
20250418,124100,59923369,1273,1273,1273,1273,100
20250418,124000,59796069,1273,1273,1273,1273,0
20250418,123900,59796069,1273,1273,1273,1273,0
20250418,123800,59796069,1273,1273,1273,1273,0
20250418,123700,59796069,1273,1273,1273,1273,1
20250418,123600,59794796,1272,1272,1272,1272,0
20250418,123500,59794796,1272,1272,1272,1272,0
20250418,123400,59794796,1272,1272,1272,1272,1
20250418,123300,59793524,1272,1273,1273,1272,2
20250418,123200,59790979,1273,1273,1273,1273,0
20250418,123100,59790979,1273,1273,1273,1273,0
20250418,123000,59790979,1273,1273,1273,1273,0
20250418,122900,59790979,1273,1273,1273,1273,16
20250418,122800,59770611,1273,1273,1273,1273,1
20250418,122700,59769338,1269,1269,1269,1269,16
20250418,122600,59749034,1273,1273,1273,1273,0
20250418,122500,59749034,1273,1273,1273,1273,50
20250418,122400,59685384,1274,1274,1274,1274,0
20250418,122300,59685384,1274,1274,1274,1274,0
20250418,122200,59685384,1274,1274,1274,1274,79
20250418,122100,59584738,1274,1274,1274,1274,0
20250418,122000,59584738,1274,1274,1274,1274,0
20250418,121900,59584738,1274,1274,1274,1274,0
20250418,121800,59584738,1274,1274,1274,1274,0
20250418,121700,59584738,1274,1274,1274,1274,0
20250418,121600,59584738,1274,1274,1274,1274,0
20250418,121500,59584738,1274,1274,1274,1274,0
20250418,121400,59584738,1274,1274,1274,1274,0
20250418,121300,59584738,1274,1274,1274,1274,1
20250418,121200,59583464,1274,1274,1274,1274,0
20250418,121100,59583464,1274,1273,1274,1273,800
20250418,121000,58565062,1274,1274,1274,1274,0
20250418,120900,58565062,1274,1274,1274,1274,2
20250418,120800,58562514,1273,1273,1273,1273,0
20250418,120700,58562514,1273,1273,1273,1273,11
20250418,120600,58548511,1274,1273,1274,1273,194
20250418,120500,58301543,1274,1274,1274,1274,0
20250418,120400,58301543,1274,1273,1274,1273,1124
20250418,120300,56870670,1273,1273,1273,1273,1187
20250418,120200,55359619,1273,1273,1273,1273,13
20250418,120100,55343070,1273,1273,1273,1273,2
20250418,120000,55340524,1273,1272,1273,1272,821
20250418,115900,54296196,1272,1268,1272,1268,4686
20250418,115800,48352208,1268,1268,1268,1268,0
20250418,115700,48352208,1268,1268,1268,1268,0
20250418,115600,48352208,1268,1268,1268,1268,629
20250418,115500,47554636,1268,1267,1268,1267,1194
20250418,115400,46041829,1267,1267,1267,1267,0
20250418,115300,46041829,1267,1267,1267,1267,0
20250418,115200,46041829,1267,1267,1267,1267,47
20250418,115100,45982280,1267,1267,1267,1267,200
20250418,115000,45728880,1268,1268,1268,1268,0
20250418,114900,45728880,1268,1268,1268,1268,0
20250418,114800,45728880,1268,1268,1268,1268,0
20250418,114700,45728880,1268,1268,1268,1268,2
20250418,114600,45726344,1268,1268,1268,1268,0
20250418,114500,45726344,1268,1268,1268,1268,0
20250418,114400,45726344,1268,1268,1268,1268,100
20250418,114300,45599544,1268,1268,1268,1268,0
20250418,114200,45599544,1268,1268,1268,1268,103
20250418,114100,45468940,1268,1267,1268,1267,1104
20250418,114000,44070152,1267,1267,1267,1267,0
20250418,113900,44070152,1267,1267,1267,1267,401
20250418,113800,43562085,1267,1266,1267,1266,1432
20250418,113700,41749161,1266,1266,1266,1266,0
20250418,113600,41749161,1266,1266,1266,1266,0
20250418,113500,41749161,1266,1266,1266,1266,0
20250418,113400,41749161,1266,1266,1266,1266,0
20250418,113300,41749161,1266,1266,1266,1266,0
20250418,113200,41749161,1266,1266,1266,1266,5
20250418,113100,41742831,1265,1265,1265,1265,0
20250418,113000,41742831,1265,1266,1266,1265,16
20250418,112900,41722581,1266,1266,1266,1266,0
20250418,112800,41722581,1266,1266,1266,1266,100
20250418,112700,41595981,1266,1266,1266,1266,0
20250418,112600,41595981,1266,1266,1266,1266,0
20250418,112500,41595981,1266,1266,1266,1266,0
20250418,112400,41595981,1266,1266,1266,1266,0
20250418,112300,41595981,1266,1266,1266,1266,0
20250418,112200,41595981,1266,1266,1266,1266,0
20250418,112100,41595981,1266,1266,1266,1266,1
20250418,112000,41594715,1266,1266,1266,1266,0
20250418,111900,41594715,1266,1266,1266,1266,0
20250418,111800,41594715,1266,1266,1266,1266,0
20250418,111700,41594715,1266,1266,1266,1266,200
20250418,111600,41341515,1265,1265,1265,1265,379
20250418,111500,40862080,1265,1265,1265,1265,1000
20250418,111400,39597080,1263,1263,1263,1263,0
20250418,111300,39597080,1263,1263,1263,1263,0
20250418,111200,39597080,1263,1263,1263,1263,0
20250418,111100,39597080,1263,1263,1263,1263,0
20250418,111000,39597080,1263,1263,1263,1263,0
20250418,110900,39597080,1263,1263,1263,1263,1
20250418,110800,39595817,1263,1263,1263,1263,0
20250418,110700,39595817,1263,1263,1263,1263,0
20250418,110600,39595817,1263,1263,1263,1263,0
20250418,110500,39595817,1263,1263,1263,1263,100
20250418,110400,39469517,1263,1263,1263,1263,0
20250418,110300,39469517,1263,1263,1263,1263,6
20250418,110200,39461939,1265,1265,1265,1265,0
20250418,110100,39461939,1265,1265,1265,1265,0
20250418,110000,39461939,1265,1265,1265,1265,0
20250418,105900,39461939,1265,1265,1265,1265,3
20250418,105800,39458144,1263,1263,1263,1263,0
20250418,105700,39458144,1263,1263,1263,1263,1
20250418,105600,39456881,1263,1263,1263,1263,50
20250418,105500,39393731,1264,1264,1264,1264,54
20250418,105400,39325475,1264,1264,1264,1264,229
20250418,105300,39036019,1265,1265,1265,1265,0
20250418,105200,39036019,1265,1265,1265,1265,3
20250418,105100,39032224,1264,1264,1264,1264,50
20250418,105000,38969024,1265,1265,1265,1265,0
20250418,104900,38969024,1265,1265,1265,1265,3
20250418,104800,38965229,1265,1265,1265,1265,0
20250418,104700,38965229,1265,1264,1265,1264,262
20250418,104600,38634057,1265,1265,1265,1265,0
20250418,104500,38634057,1265,1265,1265,1265,0
20250418,104400,38634057,1265,1265,1265,1265,0
20250418,104300,38634057,1265,1265,1265,1265,0
20250418,104200,38634057,1265,1265,1265,1265,0
20250418,104100,38634057,1265,1265,1265,1265,10
20250418,104000,38621407,1264,1264,1264,1264,43
20250418,103900,38567055,1264,1264,1264,1264,0
20250418,103800,38567055,1264,1264,1264,1264,307
20250418,103700,38179007,1264,1264,1264,1264,1
20250418,103600,38177743,1264,1264,1264,1264,1
20250418,103500,38176479,1265,1265,1265,1265,0
20250418,103400,38176479,1265,1265,1265,1265,0
20250418,103300,38176479,1265,1265,1265,1265,16
20250418,103200,38156239,1265,1265,1265,1265,3
20250418,103100,38152444,1263,1263,1263,1263,0
20250418,103000,38152444,1263,1263,1263,1263,11
20250418,102900,38138551,1265,1265,1265,1265,0
20250418,102800,38138551,1265,1265,1265,1265,0
20250418,102700,38138551,1265,1265,1265,1265,0
20250418,102600,38138551,1265,1265,1265,1265,1
20250418,102500,38137286,1265,1265,1265,1265,31
20250418,102400,38098071,1265,1265,1265,1265,0
20250418,102300,38098071,1265,1265,1265,1265,0
20250418,102200,38098071,1265,1263,1265,1263,302
20250418,102100,37716641,1265,1265,1265,1265,5
20250418,102000,37710316,1261,1261,1261,1261,0
20250418,101900,37710316,1261,1261,1261,1261,0
20250418,101800,37710316,1261,1261,1261,1261,10
20250418,101700,37697706,1266,1266,1266,1266,0
20250418,101600,37697706,1266,1266,1266,1266,0
20250418,101500,37697706,1266,1266,1266,1266,0
20250418,101400,37697706,1266,1266,1266,1266,3
20250418,101300,37693908,1262,1262,1262,1262,0
20250418,101200,37693908,1262,1262,1262,1262,0
20250418,101100,37693908,1262,1262,1262,1262,208
20250418,101000,37431412,1266,1266,1266,1266,500
20250418,100900,36798412,1266,1263,1266,1263,7
20250418,100800,36789556,1266,1266,1266,1266,0
20250418,100700,36789556,1266,1266,1266,1266,4
20250418,100600,36784492,1261,1261,1261,1261,0
20250418,100500,36784492,1261,1261,1261,1261,8
20250418,100400,36774404,1267,1267,1267,1267,0
20250418,100300,36774404,1267,1267,1267,1267,2
20250418,100200,36771870,1267,1267,1267,1267,0
20250418,100100,36771870,1267,1267,1267,1267,0
20250418,100000,36771870,1267,1262,1267,1262,614
20250418,095900,35996997,1264,1264,1264,1264,6
20250418,095800,35989413,1264,1264,1264,1264,146
20250418,095700,35804869,1268,1268,1268,1268,0
20250418,095600,35804869,1268,1268,1268,1268,0
20250418,095500,35804869,1268,1268,1268,1268,0
20250418,095400,35804869,1268,1268,1268,1268,25
20250418,095300,35773169,1268,1268,1268,1268,0
20250418,095200,35773169,1268,1268,1268,1268,0
20250418,095100,35773169,1268,1268,1268,1268,0
20250418,095000,35773169,1268,1268,1268,1268,1
20250418,094900,35771901,1268,1268,1268,1268,32
20250418,094800,35731325,1268,1268,1268,1268,0
20250418,094700,35731325,1268,1268,1268,1268,0
20250418,094600,35731325,1268,1268,1268,1268,15
20250418,094500,35712305,1264,1268,1268,1264,52
20250418,094400,35646569,1264,1264,1264,1264,178
20250418,094300,35421577,1268,1268,1268,1268,300
20250418,094200,35041177,1268,1268,1268,1268,0
20250418,094100,35041177,1268,1268,1268,1268,0
20250418,094000,35041177,1268,1268,1268,1268,10
20250418,093900,35028497,1264,1264,1264,1264,0
20250418,093800,35028497,1264,1264,1264,1264,0
20250418,093700,35028497,1264,1265,1265,1264,614
20250418,093600,34252385,1268,1268,1268,1268,960
20250418,093500,33035105,1268,1268,1268,1268,0
20250418,093400,33035105,1268,1265,1268,1265,510
20250418,093300,32389265,1265,1264,1265,1263,897
20250418,093200,31256167,1265,1265,1265,1265,2823
20250418,093100,27685072,1266,1267,1267,1266,130
20250418,093000,27520468,1269,1269,1269,1269,0
20250418,092900,27520468,1269,1269,1269,1269,0
20250418,092800,27520468,1269,1269,1269,1269,0
20250418,092700,27520468,1269,1269,1269,1269,0
20250418,092600,27520468,1269,1269,1269,1269,78
20250418,092500,27421486,1269,1269,1269,1269,0
20250418,092400,27421486,1269,1269,1269,1269,0
20250418,092300,27421486,1269,1269,1269,1269,100
20250418,092200,27294586,1268,1269,1269,1268,1344
20250418,092100,25589799,1269,1273,1273,1269,2870
20250418,092000,21945579,1273,1273,1273,1273,0
20250418,091900,21945579,1273,1273,1273,1273,1572
20250418,091800,19944423,1271,1274,1274,1271,2882
20250418,091700,16276651,1276,1274,1276,1274,749
20250418,091600,15322403,1274,1274,1274,1274,25
20250418,091500,15290553,1274,1274,1274,1274,227
20250418,091400,15001355,1274,1274,1274,1274,990
20250418,091300,13740095,1275,1275,1275,1275,0
20250418,091200,13740095,1275,1276,1276,1275,261
20250418,091100,13407159,1275,1273,1275,1273,125
20250418,091000,13247790,1275,1272,1275,1272,265
20250418,090900,12910483,1272,1273,1273,1272,1544
20250418,090800,10946475,1273,1273,1273,1273,764
20250418,090700,9973903,1273,1273,1273,1272,785
20250418,090600,8975381,1276,1276,1276,1276,0
20250418,090500,8975381,1276,1276,1276,1272,604
20250418,090400,8205077,1272,1276,1276,1272,4
20250418,090300,8199977,1272,1272,1276,1272,1267
20250418,090200,6587419,1272,1271,1272,1270,410
20250418,090100,6066409,1270,1266,1270,1266,2258
20250418,090000,3202755,1265,1259,1265,1259,2541
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191200 119211701 1265 1265 1265 1265 6000
3 20250418 191100 119211701 1265 1265 1265 1265 0
4 20250418 191000 119211701 1265 1265 1265 1265 0
5 20250418 190900 119211701 1265 1265 1265 1265 0
6 20250418 190800 119211701 1265 1265 1265 1265 0
7 20250418 190700 119211701 1265 1265 1265 1265 0
8 20250418 190600 119211701 1265 1265 1265 1265 0
9 20250418 190500 119211701 1265 1265 1265 1265 0
10 20250418 190400 119211701 1265 1265 1265 1265 0
11 20250418 190300 119211701 1265 1265 1265 1265 0
12 20250418 190200 119211701 1265 1265 1265 1265 0
13 20250418 190100 119211701 1265 1265 1265 1265 0
14 20250418 190000 119211701 1265 1265 1265 1265 0
15 20250418 185900 119211701 1265 1265 1265 1265 0
16 20250418 185800 119211701 1265 1265 1265 1265 0
17 20250418 185700 119211701 1265 1265 1265 1265 0
18 20250418 185600 119211701 1265 1265 1265 1265 0
19 20250418 185500 119211701 1265 1265 1265 1265 0
20 20250418 185400 119211701 1265 1265 1265 1265 0
21 20250418 185300 119211701 1265 1265 1265 1265 0
22 20250418 185200 119211701 1265 1265 1265 1265 0
23 20250418 185100 119211701 1265 1265 1265 1265 0
24 20250418 185000 119211701 1265 1265 1265 1265 0
25 20250418 184900 119211701 1265 1265 1265 1265 0
26 20250418 184800 119211701 1265 1265 1265 1265 0
27 20250418 184700 119211701 1265 1265 1265 1265 0
28 20250418 184600 119211701 1265 1265 1265 1265 0
29 20250418 184500 119211701 1265 1265 1265 1265 0
30 20250418 184400 119211701 1265 1265 1265 1265 0
31 20250418 184300 119211701 1265 1265 1265 1265 0
32 20250418 184200 119211701 1265 1265 1265 1265 6000
33 20250418 184100 119211701 1265 1265 1265 1265 0
34 20250418 184000 119211701 1265 1265 1265 1265 0
35 20250418 183900 119211701 1265 1265 1265 1265 0
36 20250418 183800 119211701 1265 1265 1265 1265 0
37 20250418 183700 119211701 1265 1265 1265 1265 0
38 20250418 183600 119211701 1265 1265 1265 1265 0
39 20250418 183500 119211701 1265 1265 1265 1265 0
40 20250418 183400 119211701 1265 1265 1265 1265 0
41 20250418 183300 119211701 1265 1265 1265 1265 0
42 20250418 183200 119211701 1265 1265 1265 1265 0
43 20250418 183100 119211701 1265 1265 1265 1265 0
44 20250418 183000 119211701 1265 1265 1265 1265 0
45 20250418 182900 119211701 1265 1265 1265 1265 0
46 20250418 182800 119211701 1265 1265 1265 1265 0
47 20250418 182700 119211701 1265 1265 1265 1265 0
48 20250418 182600 119211701 1265 1265 1265 1265 0
49 20250418 182500 119211701 1265 1265 1265 1265 0
50 20250418 182400 119211701 1265 1265 1265 1265 0
51 20250418 182300 119211701 1265 1265 1265 1265 0
52 20250418 182200 119211701 1265 1265 1265 1265 0
53 20250418 182100 119211701 1265 1265 1265 1265 0
54 20250418 182000 119211701 1265 1265 1265 1265 0
55 20250418 181900 119211701 1265 1265 1265 1265 0
56 20250418 181800 119211701 1265 1265 1265 1265 0
57 20250418 181700 119211701 1265 1265 1265 1265 0
58 20250418 181600 119211701 1265 1265 1265 1265 0
59 20250418 181500 119211701 1265 1265 1265 1265 0
60 20250418 181400 119211701 1265 1265 1265 1265 0
61 20250418 181300 119211701 1265 1265 1265 1265 0
62 20250418 181200 119211701 1265 1265 1265 1265 6000
63 20250418 181100 119211701 1265 1265 1265 1265 0
64 20250418 181000 119211701 1265 1265 1265 1265 0
65 20250418 180900 119211701 1265 1265 1265 1265 0
66 20250418 180800 119211701 1265 1265 1265 1265 0
67 20250418 180700 119211701 1265 1265 1265 1265 0
68 20250418 180600 119211701 1265 1265 1265 1265 0
69 20250418 180500 119211701 1265 1265 1265 1265 0
70 20250418 180400 119211701 1265 1265 1265 1265 0
71 20250418 180300 119211701 1265 1265 1265 1265 0
72 20250418 180200 119211701 1265 1265 1265 1265 0
73 20250418 180100 119211701 1265 1265 1265 1265 0
74 20250418 180000 119211701 1265 1265 1265 1265 0
75 20250418 175900 119211701 1265 1265 1265 1265 0
76 20250418 175800 119211701 1265 1265 1265 1265 0
77 20250418 175700 119211701 1265 1265 1265 1265 0
78 20250418 175600 119211701 1265 1265 1265 1265 0
79 20250418 175500 119211701 1265 1265 1265 1265 0
80 20250418 175400 119211701 1265 1265 1265 1265 0
81 20250418 175300 119211701 1265 1265 1265 1265 0
82 20250418 175200 119211701 1265 1265 1265 1265 0
83 20250418 175100 119211701 1265 1265 1265 1265 0
84 20250418 175000 119211701 1265 1265 1265 1265 0
85 20250418 174900 119211701 1265 1265 1265 1265 0
86 20250418 174800 119211701 1265 1265 1265 1265 0
87 20250418 174700 119211701 1265 1265 1265 1265 0
88 20250418 174600 119211701 1265 1265 1265 1265 0
89 20250418 174500 119211701 1265 1265 1265 1265 0
90 20250418 174400 119211701 1265 1265 1265 1265 0
91 20250418 174300 119211701 1265 1265 1265 1265 0
92 20250418 174200 119211701 1265 1265 1265 1265 6000
93 20250418 174100 119211701 1265 1265 1265 1265 0
94 20250418 174000 119211701 1265 1265 1265 1265 0
95 20250418 173900 119211701 1265 1265 1265 1265 0
96 20250418 173800 119211701 1265 1265 1265 1265 0
97 20250418 173700 119211701 1265 1265 1265 1265 0
98 20250418 173600 119211701 1265 1265 1265 1265 0
99 20250418 173500 119211701 1265 1265 1265 1265 0
100 20250418 173400 119211701 1265 1265 1265 1265 0
101 20250418 173300 119211701 1265 1265 1265 1265 0
102 20250418 173200 119211701 1265 1265 1265 1265 0
103 20250418 173100 119211701 1265 1265 1265 1265 0
104 20250418 173000 119211701 1265 1265 1265 1265 0
105 20250418 172900 119211701 1265 1265 1265 1265 0
106 20250418 172800 119211701 1265 1265 1265 1265 0
107 20250418 172700 119211701 1265 1265 1265 1265 0
108 20250418 172600 119211701 1265 1265 1265 1265 0
109 20250418 172500 119211701 1265 1265 1265 1265 0
110 20250418 172400 119211701 1265 1265 1265 1265 0
111 20250418 172300 119211701 1265 1265 1265 1265 0
112 20250418 172200 119211701 1265 1265 1265 1265 0
113 20250418 172100 119211701 1265 1265 1265 1265 0
114 20250418 172000 119211701 1265 1265 1265 1265 0
115 20250418 171900 119211701 1265 1265 1265 1265 0
116 20250418 171800 119211701 1265 1265 1265 1265 0
117 20250418 171700 119211701 1265 1265 1265 1265 0
118 20250418 171600 119211701 1265 1265 1265 1265 0
119 20250418 171500 119211701 1265 1265 1265 1265 0
120 20250418 171400 119211701 1265 1265 1265 1265 0
121 20250418 171300 119211701 1265 1265 1265 1265 0
122 20250418 171200 119211701 1265 1265 1265 1265 6000
123 20250418 171100 119211701 1265 1265 1265 1265 0
124 20250418 171000 119211701 1265 1265 1265 1265 0
125 20250418 170900 119211701 1265 1265 1265 1265 0
126 20250418 170800 119211701 1265 1265 1265 1265 0
127 20250418 170700 119211701 1265 1265 1265 1265 0
128 20250418 170600 119211701 1265 1265 1265 1265 0
129 20250418 170500 119211701 1265 1265 1265 1265 0
130 20250418 170400 119211701 1265 1265 1265 1265 0
131 20250418 170300 119211701 1265 1265 1265 1265 0
132 20250418 170200 119211701 1265 1265 1265 1265 0
133 20250418 170100 119211701 1265 1265 1265 1265 0
134 20250418 170000 119211701 1265 1265 1265 1265 0
135 20250418 165900 119211701 1265 1265 1265 1265 0
136 20250418 165800 119211701 1265 1265 1265 1265 0
137 20250418 165700 119211701 1265 1265 1265 1265 0
138 20250418 165600 119211701 1265 1265 1265 1265 0
139 20250418 165500 119211701 1265 1265 1265 1265 0
140 20250418 165400 119211701 1265 1265 1265 1265 0
141 20250418 165300 119211701 1265 1265 1265 1265 0
142 20250418 165200 119211701 1265 1265 1265 1265 0
143 20250418 165100 119211701 1265 1265 1265 1265 0
144 20250418 165000 119211701 1265 1265 1265 1265 0
145 20250418 164900 119211701 1265 1265 1265 1265 0
146 20250418 164800 119211701 1265 1265 1265 1265 0
147 20250418 164700 119211701 1265 1265 1265 1265 0
148 20250418 164600 119211701 1265 1265 1265 1265 0
149 20250418 164500 119211701 1265 1265 1265 1265 0
150 20250418 164400 119211701 1265 1265 1265 1265 0
151 20250418 164300 119211701 1265 1265 1265 1265 0
152 20250418 164200 119211701 1265 1265 1265 1265 6000
153 20250418 164100 119211701 1265 1265 1265 1265 0
154 20250418 164000 119211701 1265 1265 1265 1265 0
155 20250418 163900 119211701 1265 1265 1265 1265 0
156 20250418 163800 119211701 1265 1265 1265 1265 0
157 20250418 163700 119211701 1265 1265 1265 1265 0
158 20250418 163600 119211701 1265 1265 1265 1265 0
159 20250418 163500 119211701 1265 1265 1265 1265 0
160 20250418 163400 119211701 1265 1265 1265 1265 0
161 20250418 163300 119211701 1265 1265 1265 1265 0
162 20250418 163200 119211701 1265 1265 1265 1265 0
163 20250418 163100 119211701 1265 1265 1265 1265 0
164 20250418 163000 119211701 1265 1265 1265 1265 0
165 20250418 162900 119211701 1265 1265 1265 1265 0
166 20250418 162800 119211701 1265 1265 1265 1265 0
167 20250418 162700 119211701 1265 1265 1265 1265 0
168 20250418 162600 119211701 1265 1265 1265 1265 0
169 20250418 162500 119211701 1265 1265 1265 1265 0
170 20250418 162400 119211701 1265 1265 1265 1265 0
171 20250418 162300 119211701 1265 1265 1265 1265 0
172 20250418 162200 119211701 1265 1265 1265 1265 0
173 20250418 162100 119211701 1265 1265 1265 1265 0
174 20250418 162000 119211701 1265 1265 1265 1265 0
175 20250418 161900 119211701 1265 1265 1265 1265 0
176 20250418 161800 119211701 1265 1265 1265 1265 0
177 20250418 161700 119211701 1265 1265 1265 1265 0
178 20250418 161600 119211701 1265 1265 1265 1265 0
179 20250418 161500 119211701 1265 1265 1265 1265 0
180 20250418 161400 119211701 1265 1265 1265 1265 0
181 20250418 161300 119211701 1265 1265 1265 1265 0
182 20250418 161200 119211701 1265 1265 1265 1265 6000
183 20250418 161100 119211701 1265 1265 1265 1265 0
184 20250418 161000 119211701 1265 1265 1265 1265 0
185 20250418 160900 119211701 1265 1265 1265 1265 0
186 20250418 160800 119211701 1265 1265 1265 1265 0
187 20250418 160700 119211701 1265 1265 1265 1265 0
188 20250418 160600 119211701 1265 1265 1265 1265 0
189 20250418 160500 119211701 1265 1265 1265 1265 0
190 20250418 160400 119211701 1265 1265 1265 1265 0
191 20250418 160300 119211701 1265 1265 1265 1265 0
192 20250418 160200 119211701 1265 1265 1265 1265 0
193 20250418 160100 119211701 1265 1265 1265 1265 0
194 20250418 160000 119211701 1265 1265 1265 1265 0
195 20250418 155900 119211701 1265 1265 1265 1265 0
196 20250418 155800 119211701 1265 1265 1265 1265 0
197 20250418 155700 119211701 1265 1265 1265 1265 0
198 20250418 155600 119211701 1265 1265 1265 1265 0
199 20250418 155500 119211701 1265 1265 1265 1265 0
200 20250418 155400 119211701 1265 1265 1265 1265 0
201 20250418 155300 119211701 1265 1265 1265 1265 0
202 20250418 155200 119211701 1265 1265 1265 1265 0
203 20250418 155100 119211701 1265 1265 1265 1265 0
204 20250418 155000 119211701 1265 1265 1265 1265 0
205 20250418 154900 119211701 1265 1265 1265 1265 0
206 20250418 154800 119211701 1265 1265 1265 1265 0
207 20250418 154700 119211701 1265 1265 1265 1265 0
208 20250418 154600 119211701 1265 1265 1265 1265 0
209 20250418 154500 119211701 1265 1265 1265 1265 0
210 20250418 154400 119211701 1265 1265 1265 1265 0
211 20250418 154300 119211701 1265 1265 1265 1265 0
212 20250418 154200 119211701 1265 1265 1265 1265 6000
213 20250418 154100 119211701 1265 1265 1265 1265 0
214 20250418 154000 119211701 1265 1265 1265 1265 0
215 20250418 153900 119211701 1265 1265 1265 1265 0
216 20250418 153800 119211701 1265 1265 1265 1265 0
217 20250418 153700 119211701 1265 1265 1265 1265 0
218 20250418 153600 119211701 1265 1265 1265 1265 0
219 20250418 153500 119211701 1265 1265 1265 1265 0
220 20250418 153400 119211701 1265 1265 1265 1265 0
221 20250418 153300 119211701 1265 1265 1265 1265 0
222 20250418 153200 119211701 1265 1265 1265 1265 0
223 20250418 153100 119211701 1265 1265 1265 1265 0
224 20250418 153000 119211701 1265 1265 1265 1265 6000
225 20250418 152900 111621701 1273 1273 1273 1273 0
226 20250418 152800 111621701 1273 1273 1273 1273 0
227 20250418 152700 111621701 1273 1273 1273 1273 0
228 20250418 152600 111621701 1273 1273 1273 1273 0
229 20250418 152500 111621701 1273 1273 1273 1273 0
230 20250418 152400 111621701 1273 1273 1273 1273 0
231 20250418 152300 111621701 1273 1273 1273 1273 0
232 20250418 152200 111621701 1273 1273 1273 1273 0
233 20250418 152100 111621701 1273 1273 1273 1273 0
234 20250418 152000 111621701 1273 1273 1273 1273 0
235 20250418 151900 111621701 1273 1273 1273 1273 314
236 20250418 151800 111221979 1273 1273 1273 1273 265
237 20250418 151700 110884634 1273 1273 1273 1273 50
238 20250418 151600 110820984 1272 1272 1272 1272 352
239 20250418 151500 110373240 1272 1273 1273 1272 80
240 20250418 151400 110271430 1273 1273 1273 1273 200
241 20250418 151300 110016830 1273 1273 1273 1273 17
242 20250418 151200 109995189 1271 1272 1272 1271 1178
243 20250418 151100 108496823 1272 1272 1272 1272 30
244 20250418 151000 108458663 1272 1272 1272 1272 2
245 20250418 150900 108456119 1271 1271 1271 1271 0
246 20250418 150800 108456119 1271 1271 1271 1271 3
247 20250418 150700 108452306 1271 1272 1272 1271 2328
248 20250418 150600 105492034 1273 1273 1273 1273 0
249 20250418 150500 105492034 1273 1273 1273 1273 0
250 20250418 150400 105492034 1273 1273 1273 1273 1
251 20250418 150300 105490761 1273 1273 1273 1273 300
252 20250418 150200 105108861 1273 1273 1273 1273 0
253 20250418 150100 105108861 1273 1272 1273 1272 229
254 20250418 150000 104817572 1273 1273 1273 1273 196
255 20250418 145900 104568064 1273 1273 1273 1273 0
256 20250418 145800 104568064 1273 1273 1273 1273 1571
257 20250418 145700 102568181 1272 1272 1272 1272 700
258 20250418 145600 101677781 1273 1273 1273 1273 2
259 20250418 145500 101675235 1273 1273 1273 1273 0
260 20250418 145400 101675235 1273 1273 1273 1273 0
261 20250418 145300 101675235 1273 1273 1273 1273 200
262 20250418 145200 101420635 1272 1272 1272 1272 0
263 20250418 145100 101420635 1272 1272 1272 1272 500
264 20250418 145000 100784635 1273 1273 1273 1273 0
265 20250418 144900 100784635 1273 1273 1273 1273 514
266 20250418 144800 100130313 1273 1273 1273 1273 0
267 20250418 144700 100130313 1273 1273 1273 1273 18
268 20250418 144600 100107399 1273 1273 1273 1271 513
269 20250418 144500 99455350 1272 1272 1272 1272 200
270 20250418 144400 99200950 1273 1273 1273 1273 0
271 20250418 144300 99200950 1273 1273 1273 1273 0
272 20250418 144200 99200950 1273 1273 1273 1273 1
273 20250418 144100 99199677 1273 1273 1273 1273 0
274 20250418 144000 99199677 1273 1273 1273 1273 0
275 20250418 143900 99199677 1273 1273 1273 1273 0
276 20250418 143800 99199677 1273 1273 1273 1273 10
277 20250418 143700 99186947 1273 1273 1273 1273 0
278 20250418 143600 99186947 1273 1273 1273 1273 139
279 20250418 143500 99010000 1273 1273 1273 1273 0
280 20250418 143400 99010000 1273 1273 1273 1273 0
281 20250418 143300 99010000 1273 1273 1273 1273 0
282 20250418 143200 99010000 1273 1273 1273 1273 0
283 20250418 143100 99010000 1273 1273 1273 1273 0
284 20250418 143000 99010000 1273 1273 1273 1273 1
285 20250418 142900 99008727 1273 1271 1273 1269 1001
286 20250418 142800 97737830 1273 1273 1273 1273 0
287 20250418 142700 97737830 1273 1273 1273 1273 0
288 20250418 142600 97737830 1273 1273 1273 1273 0
289 20250418 142500 97737830 1273 1273 1273 1273 0
290 20250418 142400 97737830 1273 1273 1273 1273 1
291 20250418 142300 97736557 1270 1272 1272 1270 1200
292 20250418 142200 96210764 1274 1274 1274 1274 0
293 20250418 142100 96210764 1274 1274 1274 1274 0
294 20250418 142000 96210764 1274 1273 1274 1273 110
295 20250418 141900 96070727 1273 1273 1273 1273 1
296 20250418 141800 96069454 1274 1274 1274 1274 0
297 20250418 141700 96069454 1274 1273 1274 1272 502
298 20250418 141600 95430606 1274 1274 1274 1274 0
299 20250418 141500 95430606 1274 1274 1274 1274 0
300 20250418 141400 95430606 1274 1274 1274 1274 1
301 20250418 141300 95429332 1274 1274 1274 1274 28
302 20250418 141200 95393660 1274 1274 1274 1274 0
303 20250418 141100 95393660 1274 1273 1274 1273 4016
304 20250418 141000 90281273 1273 1272 1273 1272 4
305 20250418 140900 90276182 1273 1273 1273 1273 1
306 20250418 140800 90274909 1273 1272 1273 1271 302
307 20250418 140700 89891046 1273 1273 1273 1273 1
308 20250418 140600 89889773 1273 1273 1273 1273 923
309 20250418 140500 88714794 1273 1273 1273 1273 1
310 20250418 140400 88713521 1273 1273 1273 1273 23
311 20250418 140300 88684242 1273 1273 1273 1273 215
312 20250418 140200 88410547 1273 1273 1273 1273 0
313 20250418 140100 88410547 1273 1273 1273 1273 0
314 20250418 140000 88410547 1273 1273 1273 1273 0
315 20250418 135900 88410547 1273 1273 1273 1273 0
316 20250418 135800 88410547 1273 1273 1273 1273 0
317 20250418 135700 88410547 1273 1273 1273 1273 0
318 20250418 135600 88410547 1273 1273 1273 1273 0
319 20250418 135500 88410547 1273 1273 1273 1273 1
320 20250418 135400 88409274 1273 1271 1273 1271 5
321 20250418 135300 88402913 1273 1273 1273 1273 2
322 20250418 135200 88400367 1272 1272 1272 1272 321
323 20250418 135100 87992055 1272 1272 1272 1272 5
324 20250418 135000 87985695 1272 1271 1272 1271 55
325 20250418 134900 87915787 1272 1271 1272 1271 51
326 20250418 134800 87850963 1272 1272 1272 1272 17
327 20250418 134700 87829339 1272 1272 1272 1272 0
328 20250418 134600 87829339 1272 1272 1272 1272 0
329 20250418 134500 87829339 1272 1272 1272 1272 49
330 20250418 134400 87767011 1273 1273 1273 1273 0
331 20250418 134300 87767011 1273 1273 1273 1273 78
332 20250418 134200 87667717 1273 1273 1273 1273 44
333 20250418 134100 87611705 1273 1273 1273 1273 0
334 20250418 134000 87611705 1273 1273 1273 1273 8018
335 20250418 133900 77404791 1273 1273 1273 1273 0
336 20250418 133800 77404791 1273 1273 1273 1273 0
337 20250418 133700 77404791 1273 1273 1273 1272 15
338 20250418 133600 77385699 1273 1273 1273 1273 0
339 20250418 133500 77385699 1273 1272 1273 1269 3310
340 20250418 133400 73183936 1273 1273 1273 1273 0
341 20250418 133300 73183936 1273 1273 1273 1273 101
342 20250418 133200 73055363 1272 1272 1272 1272 0
343 20250418 133100 73055363 1272 1272 1272 1272 0
344 20250418 133000 73055363 1272 1272 1272 1272 0
345 20250418 132900 73055363 1272 1272 1272 1272 0
346 20250418 132800 73055363 1272 1272 1272 1272 99
347 20250418 132700 72929435 1272 1272 1272 1272 0
348 20250418 132600 72929435 1272 1272 1272 1272 0
349 20250418 132500 72929435 1272 1272 1272 1272 0
350 20250418 132400 72929435 1272 1271 1272 1271 78
351 20250418 132300 72830296 1271 1271 1271 1271 8
352 20250418 132200 72820128 1270 1271 1271 1270 4
353 20250418 132100 72815045 1272 1272 1272 1272 0
354 20250418 132000 72815045 1272 1272 1272 1272 0
355 20250418 131900 72815045 1272 1272 1272 1272 0
356 20250418 131800 72815045 1272 1273 1273 1272 13
357 20250418 131700 72798508 1273 1273 1273 1273 0
358 20250418 131600 72798508 1273 1273 1273 1273 1113
359 20250418 131500 71381659 1273 1273 1273 1273 0
360 20250418 131400 71381659 1273 1273 1273 1273 0
361 20250418 131300 71381659 1273 1272 1273 1272 301
362 20250418 131200 70998786 1273 1273 1273 1273 0
363 20250418 131100 70998786 1273 1273 1273 1273 0
364 20250418 131000 70998786 1273 1273 1273 1273 0
365 20250418 130900 70998786 1273 1273 1273 1273 0
366 20250418 130800 70998786 1273 1273 1273 1273 127
367 20250418 130700 70837115 1273 1273 1273 1273 5
368 20250418 130600 70830750 1273 1273 1273 1273 0
369 20250418 130500 70830750 1273 1273 1273 1273 0
370 20250418 130400 70830750 1273 1273 1273 1273 0
371 20250418 130300 70830750 1273 1273 1273 1273 0
372 20250418 130200 70830750 1273 1273 1273 1273 0
373 20250418 130100 70830750 1273 1273 1273 1273 0
374 20250418 130000 70830750 1273 1273 1273 1273 501
375 20250418 125900 70192977 1270 1271 1271 1270 2719
376 20250418 125800 66738219 1272 1272 1273 1272 4822
377 20250418 125700 60600274 1271 1271 1271 1271 0
378 20250418 125600 60600274 1271 1271 1271 1271 1
379 20250418 125500 60599003 1272 1272 1272 1272 0
380 20250418 125400 60599003 1272 1272 1272 1272 0
381 20250418 125300 60599003 1272 1272 1272 1272 0
382 20250418 125200 60599003 1272 1272 1272 1272 49
383 20250418 125100 60536675 1273 1273 1273 1273 3
384 20250418 125000 60532856 1272 1272 1272 1272 57
385 20250418 124900 60460352 1272 1272 1272 1272 219
386 20250418 124800 60181784 1273 1273 1273 1273 0
387 20250418 124700 60181784 1273 1273 1273 1273 0
388 20250418 124600 60181784 1273 1273 1273 1273 100
389 20250418 124500 60054484 1273 1273 1273 1273 101
390 20250418 124400 59925911 1271 1271 1271 1271 0
391 20250418 124300 59925911 1271 1271 1271 1271 0
392 20250418 124200 59925911 1271 1271 1271 1271 2
393 20250418 124100 59923369 1273 1273 1273 1273 100
394 20250418 124000 59796069 1273 1273 1273 1273 0
395 20250418 123900 59796069 1273 1273 1273 1273 0
396 20250418 123800 59796069 1273 1273 1273 1273 0
397 20250418 123700 59796069 1273 1273 1273 1273 1
398 20250418 123600 59794796 1272 1272 1272 1272 0
399 20250418 123500 59794796 1272 1272 1272 1272 0
400 20250418 123400 59794796 1272 1272 1272 1272 1
401 20250418 123300 59793524 1272 1273 1273 1272 2
402 20250418 123200 59790979 1273 1273 1273 1273 0
403 20250418 123100 59790979 1273 1273 1273 1273 0
404 20250418 123000 59790979 1273 1273 1273 1273 0
405 20250418 122900 59790979 1273 1273 1273 1273 16
406 20250418 122800 59770611 1273 1273 1273 1273 1
407 20250418 122700 59769338 1269 1269 1269 1269 16
408 20250418 122600 59749034 1273 1273 1273 1273 0
409 20250418 122500 59749034 1273 1273 1273 1273 50
410 20250418 122400 59685384 1274 1274 1274 1274 0
411 20250418 122300 59685384 1274 1274 1274 1274 0
412 20250418 122200 59685384 1274 1274 1274 1274 79
413 20250418 122100 59584738 1274 1274 1274 1274 0
414 20250418 122000 59584738 1274 1274 1274 1274 0
415 20250418 121900 59584738 1274 1274 1274 1274 0
416 20250418 121800 59584738 1274 1274 1274 1274 0
417 20250418 121700 59584738 1274 1274 1274 1274 0
418 20250418 121600 59584738 1274 1274 1274 1274 0
419 20250418 121500 59584738 1274 1274 1274 1274 0
420 20250418 121400 59584738 1274 1274 1274 1274 0
421 20250418 121300 59584738 1274 1274 1274 1274 1
422 20250418 121200 59583464 1274 1274 1274 1274 0
423 20250418 121100 59583464 1274 1273 1274 1273 800
424 20250418 121000 58565062 1274 1274 1274 1274 0
425 20250418 120900 58565062 1274 1274 1274 1274 2
426 20250418 120800 58562514 1273 1273 1273 1273 0
427 20250418 120700 58562514 1273 1273 1273 1273 11
428 20250418 120600 58548511 1274 1273 1274 1273 194
429 20250418 120500 58301543 1274 1274 1274 1274 0
430 20250418 120400 58301543 1274 1273 1274 1273 1124
431 20250418 120300 56870670 1273 1273 1273 1273 1187
432 20250418 120200 55359619 1273 1273 1273 1273 13
433 20250418 120100 55343070 1273 1273 1273 1273 2
434 20250418 120000 55340524 1273 1272 1273 1272 821
435 20250418 115900 54296196 1272 1268 1272 1268 4686
436 20250418 115800 48352208 1268 1268 1268 1268 0
437 20250418 115700 48352208 1268 1268 1268 1268 0
438 20250418 115600 48352208 1268 1268 1268 1268 629
439 20250418 115500 47554636 1268 1267 1268 1267 1194
440 20250418 115400 46041829 1267 1267 1267 1267 0
441 20250418 115300 46041829 1267 1267 1267 1267 0
442 20250418 115200 46041829 1267 1267 1267 1267 47
443 20250418 115100 45982280 1267 1267 1267 1267 200
444 20250418 115000 45728880 1268 1268 1268 1268 0
445 20250418 114900 45728880 1268 1268 1268 1268 0
446 20250418 114800 45728880 1268 1268 1268 1268 0
447 20250418 114700 45728880 1268 1268 1268 1268 2
448 20250418 114600 45726344 1268 1268 1268 1268 0
449 20250418 114500 45726344 1268 1268 1268 1268 0
450 20250418 114400 45726344 1268 1268 1268 1268 100
451 20250418 114300 45599544 1268 1268 1268 1268 0
452 20250418 114200 45599544 1268 1268 1268 1268 103
453 20250418 114100 45468940 1268 1267 1268 1267 1104
454 20250418 114000 44070152 1267 1267 1267 1267 0
455 20250418 113900 44070152 1267 1267 1267 1267 401
456 20250418 113800 43562085 1267 1266 1267 1266 1432
457 20250418 113700 41749161 1266 1266 1266 1266 0
458 20250418 113600 41749161 1266 1266 1266 1266 0
459 20250418 113500 41749161 1266 1266 1266 1266 0
460 20250418 113400 41749161 1266 1266 1266 1266 0
461 20250418 113300 41749161 1266 1266 1266 1266 0
462 20250418 113200 41749161 1266 1266 1266 1266 5
463 20250418 113100 41742831 1265 1265 1265 1265 0
464 20250418 113000 41742831 1265 1266 1266 1265 16
465 20250418 112900 41722581 1266 1266 1266 1266 0
466 20250418 112800 41722581 1266 1266 1266 1266 100
467 20250418 112700 41595981 1266 1266 1266 1266 0
468 20250418 112600 41595981 1266 1266 1266 1266 0
469 20250418 112500 41595981 1266 1266 1266 1266 0
470 20250418 112400 41595981 1266 1266 1266 1266 0
471 20250418 112300 41595981 1266 1266 1266 1266 0
472 20250418 112200 41595981 1266 1266 1266 1266 0
473 20250418 112100 41595981 1266 1266 1266 1266 1
474 20250418 112000 41594715 1266 1266 1266 1266 0
475 20250418 111900 41594715 1266 1266 1266 1266 0
476 20250418 111800 41594715 1266 1266 1266 1266 0
477 20250418 111700 41594715 1266 1266 1266 1266 200
478 20250418 111600 41341515 1265 1265 1265 1265 379
479 20250418 111500 40862080 1265 1265 1265 1265 1000
480 20250418 111400 39597080 1263 1263 1263 1263 0
481 20250418 111300 39597080 1263 1263 1263 1263 0
482 20250418 111200 39597080 1263 1263 1263 1263 0
483 20250418 111100 39597080 1263 1263 1263 1263 0
484 20250418 111000 39597080 1263 1263 1263 1263 0
485 20250418 110900 39597080 1263 1263 1263 1263 1
486 20250418 110800 39595817 1263 1263 1263 1263 0
487 20250418 110700 39595817 1263 1263 1263 1263 0
488 20250418 110600 39595817 1263 1263 1263 1263 0
489 20250418 110500 39595817 1263 1263 1263 1263 100
490 20250418 110400 39469517 1263 1263 1263 1263 0
491 20250418 110300 39469517 1263 1263 1263 1263 6
492 20250418 110200 39461939 1265 1265 1265 1265 0
493 20250418 110100 39461939 1265 1265 1265 1265 0
494 20250418 110000 39461939 1265 1265 1265 1265 0
495 20250418 105900 39461939 1265 1265 1265 1265 3
496 20250418 105800 39458144 1263 1263 1263 1263 0
497 20250418 105700 39458144 1263 1263 1263 1263 1
498 20250418 105600 39456881 1263 1263 1263 1263 50
499 20250418 105500 39393731 1264 1264 1264 1264 54
500 20250418 105400 39325475 1264 1264 1264 1264 229
501 20250418 105300 39036019 1265 1265 1265 1265 0
502 20250418 105200 39036019 1265 1265 1265 1265 3
503 20250418 105100 39032224 1264 1264 1264 1264 50
504 20250418 105000 38969024 1265 1265 1265 1265 0
505 20250418 104900 38969024 1265 1265 1265 1265 3
506 20250418 104800 38965229 1265 1265 1265 1265 0
507 20250418 104700 38965229 1265 1264 1265 1264 262
508 20250418 104600 38634057 1265 1265 1265 1265 0
509 20250418 104500 38634057 1265 1265 1265 1265 0
510 20250418 104400 38634057 1265 1265 1265 1265 0
511 20250418 104300 38634057 1265 1265 1265 1265 0
512 20250418 104200 38634057 1265 1265 1265 1265 0
513 20250418 104100 38634057 1265 1265 1265 1265 10
514 20250418 104000 38621407 1264 1264 1264 1264 43
515 20250418 103900 38567055 1264 1264 1264 1264 0
516 20250418 103800 38567055 1264 1264 1264 1264 307
517 20250418 103700 38179007 1264 1264 1264 1264 1
518 20250418 103600 38177743 1264 1264 1264 1264 1
519 20250418 103500 38176479 1265 1265 1265 1265 0
520 20250418 103400 38176479 1265 1265 1265 1265 0
521 20250418 103300 38176479 1265 1265 1265 1265 16
522 20250418 103200 38156239 1265 1265 1265 1265 3
523 20250418 103100 38152444 1263 1263 1263 1263 0
524 20250418 103000 38152444 1263 1263 1263 1263 11
525 20250418 102900 38138551 1265 1265 1265 1265 0
526 20250418 102800 38138551 1265 1265 1265 1265 0
527 20250418 102700 38138551 1265 1265 1265 1265 0
528 20250418 102600 38138551 1265 1265 1265 1265 1
529 20250418 102500 38137286 1265 1265 1265 1265 31
530 20250418 102400 38098071 1265 1265 1265 1265 0
531 20250418 102300 38098071 1265 1265 1265 1265 0
532 20250418 102200 38098071 1265 1263 1265 1263 302
533 20250418 102100 37716641 1265 1265 1265 1265 5
534 20250418 102000 37710316 1261 1261 1261 1261 0
535 20250418 101900 37710316 1261 1261 1261 1261 0
536 20250418 101800 37710316 1261 1261 1261 1261 10
537 20250418 101700 37697706 1266 1266 1266 1266 0
538 20250418 101600 37697706 1266 1266 1266 1266 0
539 20250418 101500 37697706 1266 1266 1266 1266 0
540 20250418 101400 37697706 1266 1266 1266 1266 3
541 20250418 101300 37693908 1262 1262 1262 1262 0
542 20250418 101200 37693908 1262 1262 1262 1262 0
543 20250418 101100 37693908 1262 1262 1262 1262 208
544 20250418 101000 37431412 1266 1266 1266 1266 500
545 20250418 100900 36798412 1266 1263 1266 1263 7
546 20250418 100800 36789556 1266 1266 1266 1266 0
547 20250418 100700 36789556 1266 1266 1266 1266 4
548 20250418 100600 36784492 1261 1261 1261 1261 0
549 20250418 100500 36784492 1261 1261 1261 1261 8
550 20250418 100400 36774404 1267 1267 1267 1267 0
551 20250418 100300 36774404 1267 1267 1267 1267 2
552 20250418 100200 36771870 1267 1267 1267 1267 0
553 20250418 100100 36771870 1267 1267 1267 1267 0
554 20250418 100000 36771870 1267 1262 1267 1262 614
555 20250418 095900 35996997 1264 1264 1264 1264 6
556 20250418 095800 35989413 1264 1264 1264 1264 146
557 20250418 095700 35804869 1268 1268 1268 1268 0
558 20250418 095600 35804869 1268 1268 1268 1268 0
559 20250418 095500 35804869 1268 1268 1268 1268 0
560 20250418 095400 35804869 1268 1268 1268 1268 25
561 20250418 095300 35773169 1268 1268 1268 1268 0
562 20250418 095200 35773169 1268 1268 1268 1268 0
563 20250418 095100 35773169 1268 1268 1268 1268 0
564 20250418 095000 35773169 1268 1268 1268 1268 1
565 20250418 094900 35771901 1268 1268 1268 1268 32
566 20250418 094800 35731325 1268 1268 1268 1268 0
567 20250418 094700 35731325 1268 1268 1268 1268 0
568 20250418 094600 35731325 1268 1268 1268 1268 15
569 20250418 094500 35712305 1264 1268 1268 1264 52
570 20250418 094400 35646569 1264 1264 1264 1264 178
571 20250418 094300 35421577 1268 1268 1268 1268 300
572 20250418 094200 35041177 1268 1268 1268 1268 0
573 20250418 094100 35041177 1268 1268 1268 1268 0
574 20250418 094000 35041177 1268 1268 1268 1268 10
575 20250418 093900 35028497 1264 1264 1264 1264 0
576 20250418 093800 35028497 1264 1264 1264 1264 0
577 20250418 093700 35028497 1264 1265 1265 1264 614
578 20250418 093600 34252385 1268 1268 1268 1268 960
579 20250418 093500 33035105 1268 1268 1268 1268 0
580 20250418 093400 33035105 1268 1265 1268 1265 510
581 20250418 093300 32389265 1265 1264 1265 1263 897
582 20250418 093200 31256167 1265 1265 1265 1265 2823
583 20250418 093100 27685072 1266 1267 1267 1266 130
584 20250418 093000 27520468 1269 1269 1269 1269 0
585 20250418 092900 27520468 1269 1269 1269 1269 0
586 20250418 092800 27520468 1269 1269 1269 1269 0
587 20250418 092700 27520468 1269 1269 1269 1269 0
588 20250418 092600 27520468 1269 1269 1269 1269 78
589 20250418 092500 27421486 1269 1269 1269 1269 0
590 20250418 092400 27421486 1269 1269 1269 1269 0
591 20250418 092300 27421486 1269 1269 1269 1269 100
592 20250418 092200 27294586 1268 1269 1269 1268 1344
593 20250418 092100 25589799 1269 1273 1273 1269 2870
594 20250418 092000 21945579 1273 1273 1273 1273 0
595 20250418 091900 21945579 1273 1273 1273 1273 1572
596 20250418 091800 19944423 1271 1274 1274 1271 2882
597 20250418 091700 16276651 1276 1274 1276 1274 749
598 20250418 091600 15322403 1274 1274 1274 1274 25
599 20250418 091500 15290553 1274 1274 1274 1274 227
600 20250418 091400 15001355 1274 1274 1274 1274 990
601 20250418 091300 13740095 1275 1275 1275 1275 0
602 20250418 091200 13740095 1275 1276 1276 1275 261
603 20250418 091100 13407159 1275 1273 1275 1273 125
604 20250418 091000 13247790 1275 1272 1275 1272 265
605 20250418 090900 12910483 1272 1273 1273 1272 1544
606 20250418 090800 10946475 1273 1273 1273 1273 764
607 20250418 090700 9973903 1273 1273 1273 1272 785
608 20250418 090600 8975381 1276 1276 1276 1276 0
609 20250418 090500 8975381 1276 1276 1276 1272 604
610 20250418 090400 8205077 1272 1276 1276 1272 4
611 20250418 090300 8199977 1272 1272 1276 1272 1267
612 20250418 090200 6587419 1272 1271 1272 1270 410
613 20250418 090100 6066409 1270 1266 1270 1266 2258
614 20250418 090000 3202755 1265 1259 1265 1259 2541

8
046390/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
20250418,160457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,8,2,0.64,119221821,93879,91.66,1259,1276,1259,1634,880,1257,1269.95,1.36,0,7241,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,546,29.42,0.87,12,0.22,43.00,1460.00,2045,20240711,-38.14,1100,20250409,15.00,1470,-13.95,20250220,1100,15.00,20250409,2045,-38.14,20240711,1100,15.00,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,150502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1273,16,2,1.27,105492034,83052,81.09,1259,1276,1259,1634,880,1257,1270.19,1.36,0,5032,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,550,29.60,0.87,12,0.19,43.00,1460.00,2045,20240711,-37.75,1100,20250409,15.73,1470,-13.40,20250220,1100,15.73,20250409,2045,-37.75,20240711,1100,15.73,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,140505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1273,16,2,1.27,88713521,69865,68.21,1259,1276,1259,1634,880,1257,1269.78,1.36,0,2203,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,550,29.60,0.87,12,0.16,43.00,1460.00,2045,20240711,-37.75,1100,20250409,15.73,1470,-13.40,20250220,1100,15.73,20250409,2045,-37.75,20240711,1100,15.73,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,130503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1273,16,2,1.27,70830750,55807,54.49,1259,1276,1259,1634,880,1257,1269.21,1.36,0,1104,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,550,29.60,0.87,12,0.13,43.00,1460.00,2045,20240711,-37.75,1100,20250409,15.73,1470,-13.40,20250220,1100,15.73,20250409,2045,-37.75,20240711,1100,15.73,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,120502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1274,17,2,1.35,58301543,45959,44.87,1259,1276,1259,1634,880,1257,1268.56,1.36,0,1606,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,550,29.63,0.87,12,0.11,43.00,1460.00,2045,20240711,-37.70,1100,20250409,15.82,1470,-13.33,20250220,1100,15.82,20250409,2045,-37.70,20240711,1100,15.82,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,110504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,6,2,0.48,39469517,31112,30.38,1259,1276,1259,1634,880,1257,1268.63,1.36,0,-1744,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,545,29.37,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.24,1100,20250409,14.82,1470,-14.08,20250220,1100,14.82,20250409,2045,-38.24,20240711,1100,14.82,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,100504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,10,2,0.80,36774404,28980,28.29,1259,1276,1259,1634,880,1257,1268.96,1.36,0,-2034,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,547,29.47,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.04,1100,20250409,15.18,1470,-13.81,20250220,1100,15.18,20250409,2045,-38.04,20240711,1100,15.18,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250418,090506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1276,19,2,1.51,8843077,6980,6.81,1259,1276,1259,1634,880,1257,1266.92,1.36,0,-1688,1295,1275,1260,1240,1225,1286,1251,86,377,200,900,1,1,43172933,551,29.67,0.87,12,0.02,43.00,1460.00,2045,20240711,-37.60,1100,20250409,16.00,1470,-13.20,20250220,1100,16.00,20250409,2045,-37.60,20240711,1100,16.00,20250409,2.54,Y,046390,200,86 억,,587637,N,N,0,N,00,N
20250417,160500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1257,13,2,1.05,129495755,102422,109.01,1255,1280,1245,1617,871,1244,1264.59,1.34,0,10020,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,543,29.23,0.86,12,0.24,43.00,1460.00,2045,20240711,-38.53,1100,20250409,14.27,1470,-14.49,20250220,1100,14.27,20250409,2045,-38.53,20240711,1100,14.27,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1262,18,2,1.45,119711314,94637,100.72,1255,1280,1245,1617,871,1244,1264.95,1.34,0,9277,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,545,29.35,0.86,12,0.22,43.00,1460.00,2045,20240711,-38.29,1100,20250409,14.73,1470,-14.15,20250220,1100,14.73,20250409,2045,-38.29,20240711,1100,14.73,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,N,00,N
20250417,140507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1269,25,2,2.01,96018834,75854,80.73,1255,1280,1245,1617,871,1244,1265.84,1.34,0,6244,1282,1262,1250,1230,1218,1257,1225,86,373,200,890,1,1,43172933,548,29.51,0.87,12,0.18,43.00,1460.00,2045,20240711,-37.95,1100,20250409,15.36,1470,-13.67,20250220,1100,15.36,20250409,2045,-37.95,20240711,1100,15.36,20250409,2.56,Y,046390,200,86 억,,577617,N,N,71,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 160457 57 100.00 KOSDAQ 오락·문화 N N N N N 1265 8 2 0.64 119221821 93879 91.66 1259 1276 1259 1634 880 1257 1269.95 1.36 0 7241 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 546 29.42 0.87 12 0.22 43.00 1460.00 2045 20240711 -38.14 1100 20250409 15.00 1470 -13.95 20250220 1100 15.00 20250409 2045 -38.14 20240711 1100 15.00 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
3 20250418 150502 57 100.00 KOSDAQ 오락·문화 N N N N N 1273 16 2 1.27 105492034 83052 81.09 1259 1276 1259 1634 880 1257 1270.19 1.36 0 5032 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 550 29.60 0.87 12 0.19 43.00 1460.00 2045 20240711 -37.75 1100 20250409 15.73 1470 -13.40 20250220 1100 15.73 20250409 2045 -37.75 20240711 1100 15.73 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
4 20250418 140505 57 100.00 KOSDAQ 오락·문화 N N N N N 1273 16 2 1.27 88713521 69865 68.21 1259 1276 1259 1634 880 1257 1269.78 1.36 0 2203 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 550 29.60 0.87 12 0.16 43.00 1460.00 2045 20240711 -37.75 1100 20250409 15.73 1470 -13.40 20250220 1100 15.73 20250409 2045 -37.75 20240711 1100 15.73 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
5 20250418 130503 57 100.00 KOSDAQ 오락·문화 N N N N N 1273 16 2 1.27 70830750 55807 54.49 1259 1276 1259 1634 880 1257 1269.21 1.36 0 1104 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 550 29.60 0.87 12 0.13 43.00 1460.00 2045 20240711 -37.75 1100 20250409 15.73 1470 -13.40 20250220 1100 15.73 20250409 2045 -37.75 20240711 1100 15.73 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
6 20250418 120502 57 100.00 KOSDAQ 오락·문화 N N N N N 1274 17 2 1.35 58301543 45959 44.87 1259 1276 1259 1634 880 1257 1268.56 1.36 0 1606 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 550 29.63 0.87 12 0.11 43.00 1460.00 2045 20240711 -37.70 1100 20250409 15.82 1470 -13.33 20250220 1100 15.82 20250409 2045 -37.70 20240711 1100 15.82 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
7 20250418 110504 57 100.00 KOSDAQ 오락·문화 N N N N N 1263 6 2 0.48 39469517 31112 30.38 1259 1276 1259 1634 880 1257 1268.63 1.36 0 -1744 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 545 29.37 0.87 12 0.07 43.00 1460.00 2045 20240711 -38.24 1100 20250409 14.82 1470 -14.08 20250220 1100 14.82 20250409 2045 -38.24 20240711 1100 14.82 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
8 20250418 100504 57 100.00 KOSDAQ 오락·문화 N N N N N 1267 10 2 0.80 36774404 28980 28.29 1259 1276 1259 1634 880 1257 1268.96 1.36 0 -2034 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 547 29.47 0.87 12 0.07 43.00 1460.00 2045 20240711 -38.04 1100 20250409 15.18 1470 -13.81 20250220 1100 15.18 20250409 2045 -38.04 20240711 1100 15.18 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
9 20250418 090506 57 100.00 KOSDAQ 오락·문화 N N N N N 1276 19 2 1.51 8843077 6980 6.81 1259 1276 1259 1634 880 1257 1266.92 1.36 0 -1688 1295 1275 1260 1240 1225 1286 1251 86 377 200 900 1 1 43172933 551 29.67 0.87 12 0.02 43.00 1460.00 2045 20240711 -37.60 1100 20250409 16.00 1470 -13.20 20250220 1100 16.00 20250409 2045 -37.60 20240711 1100 16.00 20250409 2.54 Y 046390 200 86 억 587637 N N 0 N 00 N
10 20250417 160500 57 100.00 KOSDAQ 오락·문화 N N N N N 1257 13 2 1.05 129495755 102422 109.01 1255 1280 1245 1617 871 1244 1264.59 1.34 0 10020 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 543 29.23 0.86 12 0.24 43.00 1460.00 2045 20240711 -38.53 1100 20250409 14.27 1470 -14.49 20250220 1100 14.27 20250409 2045 -38.53 20240711 1100 14.27 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
11 20250417 150503 57 100.00 KOSDAQ 오락·문화 N N N N N 1262 18 2 1.45 119711314 94637 100.72 1255 1280 1245 1617 871 1244 1264.95 1.34 0 9277 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 545 29.35 0.86 12 0.22 43.00 1460.00 2045 20240711 -38.29 1100 20250409 14.73 1470 -14.15 20250220 1100 14.73 20250409 2045 -38.29 20240711 1100 14.73 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N
12 20250417 140507 57 100.00 KOSDAQ 오락·문화 N N N N N 1269 25 2 2.01 96018834 75854 80.73 1255 1280 1245 1617 871 1244 1265.84 1.34 0 6244 1282 1262 1250 1230 1218 1257 1225 86 373 200 890 1 1 43172933 548 29.51 0.87 12 0.18 43.00 1460.00 2045 20240711 -37.95 1100 20250409 15.36 1470 -13.67 20250220 1100 15.36 20250409 2045 -37.95 20240711 1100 15.36 20250409 2.56 Y 046390 200 86 억 577617 N N 71 N 00 N

1
046390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,43172933,0,53707128652,0.00
20250415,0,43172933,0,53750301585,0.00
20250414,0,43172933,0,53620782786,0.00
20250411,0,43172933,0,53707128652,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 43172933 0 53707128652 0.00
3 20250415 0 43172933 0 53750301585 0.00
4 20250414 0 43172933 0 53620782786 0.00
5 20250411 0 43172933 0 53707128652 0.00