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
225590/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,855,848,855,840,75008,63380794,00,0.00,N,2,7,
20250417,848,837,850,836,38265,32328344,00,0.00,N,2,6,
20250416,842,845,845,837,35537,29928524,00,0.00,N,5,-3,
20250415,845,854,861,841,102098,86346842,00,0.00,N,5,-16,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 855 848 855 840 75008 63380794 00 0.00 N 2 7
3 20250417 848 837 850 836 38265 32328344 00 0.00 N 2 6
4 20250416 842 845 845 837 35537 29928524 00 0.00 N 5 -3
5 20250415 845 854 861 841 102098 86346842 00 0.00 N 5 -16

689
225590/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202700,63380794,855,855,855,855,445
20250418,202600,63380794,855,855,855,855,0
20250418,202500,63380794,855,855,855,855,0
20250418,202400,63380794,855,855,855,855,0
20250418,202300,63380794,855,855,855,855,0
20250418,202200,63380794,855,855,855,855,0
20250418,202100,63380794,855,855,855,855,0
20250418,202000,63380794,855,855,855,855,0
20250418,201900,63380794,855,855,855,855,0
20250418,201800,63380794,855,855,855,855,0
20250418,201700,63380794,855,855,855,855,0
20250418,201600,63380794,855,855,855,855,0
20250418,201500,63380794,855,855,855,855,0
20250418,201400,63380794,855,855,855,855,0
20250418,201300,63380794,855,855,855,855,0
20250418,201200,63380794,855,855,855,855,0
20250418,201100,63380794,855,855,855,855,0
20250418,201000,63380794,855,855,855,855,0
20250418,200900,63380794,855,855,855,855,0
20250418,200800,63380794,855,855,855,855,0
20250418,200700,63380794,855,855,855,855,0
20250418,200600,63380794,855,855,855,855,0
20250418,200500,63380794,855,855,855,855,0
20250418,200400,63380794,855,855,855,855,0
20250418,200300,63380794,855,855,855,855,0
20250418,200200,63380794,855,855,855,855,0
20250418,200100,63380794,855,855,855,855,0
20250418,200000,63380794,855,855,855,855,0
20250418,195900,63380794,855,855,855,855,0
20250418,195800,63380794,855,855,855,855,0
20250418,195700,63380794,855,855,855,855,445
20250418,195600,63380794,855,855,855,855,0
20250418,195500,63380794,855,855,855,855,0
20250418,195400,63380794,855,855,855,855,0
20250418,195300,63380794,855,855,855,855,0
20250418,195200,63380794,855,855,855,855,0
20250418,195100,63380794,855,855,855,855,0
20250418,195000,63380794,855,855,855,855,0
20250418,194900,63380794,855,855,855,855,0
20250418,194800,63380794,855,855,855,855,0
20250418,194700,63380794,855,855,855,855,0
20250418,194600,63380794,855,855,855,855,0
20250418,194500,63380794,855,855,855,855,0
20250418,194400,63380794,855,855,855,855,0
20250418,194300,63380794,855,855,855,855,0
20250418,194200,63380794,855,855,855,855,0
20250418,194100,63380794,855,855,855,855,0
20250418,194000,63380794,855,855,855,855,0
20250418,193900,63380794,855,855,855,855,0
20250418,193800,63380794,855,855,855,855,0
20250418,193700,63380794,855,855,855,855,0
20250418,193600,63380794,855,855,855,855,0
20250418,193500,63380794,855,855,855,855,0
20250418,193400,63380794,855,855,855,855,0
20250418,193300,63380794,855,855,855,855,0
20250418,193200,63380794,855,855,855,855,0
20250418,193100,63380794,855,855,855,855,0
20250418,193000,63380794,855,855,855,855,0
20250418,192900,63380794,855,855,855,855,0
20250418,192800,63380794,855,855,855,855,0
20250418,192700,63380794,855,855,855,855,445
20250418,192600,63380794,855,855,855,855,0
20250418,192500,63380794,855,855,855,855,0
20250418,192400,63380794,855,855,855,855,0
20250418,192300,63380794,855,855,855,855,0
20250418,192200,63380794,855,855,855,855,0
20250418,192100,63380794,855,855,855,855,0
20250418,192000,63380794,855,855,855,855,0
20250418,191900,63380794,855,855,855,855,0
20250418,191800,63380794,855,855,855,855,0
20250418,191700,63380794,855,855,855,855,0
20250418,191600,63380794,855,855,855,855,0
20250418,191500,63380794,855,855,855,855,0
20250418,191400,63380794,855,855,855,855,0
20250418,191300,63380794,855,855,855,855,0
20250418,191200,63380794,855,855,855,855,0
20250418,191100,63380794,855,855,855,855,0
20250418,191000,63380794,855,855,855,855,0
20250418,190900,63380794,855,855,855,855,0
20250418,190800,63380794,855,855,855,855,0
20250418,190700,63380794,855,855,855,855,0
20250418,190600,63380794,855,855,855,855,0
20250418,190500,63380794,855,855,855,855,0
20250418,190400,63380794,855,855,855,855,0
20250418,190300,63380794,855,855,855,855,0
20250418,190200,63380794,855,855,855,855,0
20250418,190100,63380794,855,855,855,855,0
20250418,190000,63380794,855,855,855,855,0
20250418,185900,63380794,855,855,855,855,0
20250418,185800,63380794,855,855,855,855,0
20250418,185700,63380794,855,855,855,855,445
20250418,185600,63380794,855,855,855,855,0
20250418,185500,63380794,855,855,855,855,0
20250418,185400,63380794,855,855,855,855,0
20250418,185300,63380794,855,855,855,855,0
20250418,185200,63380794,855,855,855,855,0
20250418,185100,63380794,855,855,855,855,0
20250418,185000,63380794,855,855,855,855,0
20250418,184900,63380794,855,855,855,855,0
20250418,184800,63380794,855,855,855,855,0
20250418,184700,63380794,855,855,855,855,0
20250418,184600,63380794,855,855,855,855,0
20250418,184500,63380794,855,855,855,855,0
20250418,184400,63380794,855,855,855,855,0
20250418,184300,63380794,855,855,855,855,0
20250418,184200,63380794,855,855,855,855,0
20250418,184100,63380794,855,855,855,855,0
20250418,184000,63380794,855,855,855,855,0
20250418,183900,63380794,855,855,855,855,0
20250418,183800,63380794,855,855,855,855,0
20250418,183700,63380794,855,855,855,855,0
20250418,183600,63380794,855,855,855,855,0
20250418,183500,63380794,855,855,855,855,0
20250418,183400,63380794,855,855,855,855,0
20250418,183300,63380794,855,855,855,855,0
20250418,183200,63380794,855,855,855,855,0
20250418,183100,63380794,855,855,855,855,0
20250418,183000,63380794,855,855,855,855,0
20250418,182900,63380794,855,855,855,855,0
20250418,182800,63380794,855,855,855,855,0
20250418,182700,63380794,855,855,855,855,445
20250418,182600,63380794,855,855,855,855,0
20250418,182500,63380794,855,855,855,855,0
20250418,182400,63380794,855,855,855,855,0
20250418,182300,63380794,855,855,855,855,0
20250418,182200,63380794,855,855,855,855,0
20250418,182100,63380794,855,855,855,855,0
20250418,182000,63380794,855,855,855,855,0
20250418,181900,63380794,855,855,855,855,0
20250418,181800,63380794,855,855,855,855,0
20250418,181700,63380794,855,855,855,855,0
20250418,181600,63380794,855,855,855,855,0
20250418,181500,63380794,855,855,855,855,0
20250418,181400,63380794,855,855,855,855,0
20250418,181300,63380794,855,855,855,855,0
20250418,181200,63380794,855,855,855,855,0
20250418,181100,63380794,855,855,855,855,0
20250418,181000,63380794,855,855,855,855,0
20250418,180900,63380794,855,855,855,855,0
20250418,180800,63380794,855,855,855,855,0
20250418,180700,63380794,855,855,855,855,0
20250418,180600,63380794,855,855,855,855,0
20250418,180500,63380794,855,855,855,855,0
20250418,180400,63380794,855,855,855,855,0
20250418,180300,63380794,855,855,855,855,0
20250418,180200,63380794,855,855,855,855,0
20250418,180100,63380794,855,855,855,855,0
20250418,180000,63380794,855,855,855,855,0
20250418,175900,63380794,855,855,855,855,0
20250418,175800,63380794,855,855,855,855,0
20250418,175700,63380794,855,855,855,855,445
20250418,175600,63380794,855,855,855,855,0
20250418,175500,63380794,855,855,855,855,0
20250418,175400,63380794,855,855,855,855,0
20250418,175300,63380794,855,855,855,855,0
20250418,175200,63380794,855,855,855,855,0
20250418,175100,63380794,855,855,855,855,0
20250418,175000,63380794,855,855,855,855,0
20250418,174900,63380794,855,855,855,855,0
20250418,174800,63380794,855,855,855,855,0
20250418,174700,63380794,855,855,855,855,0
20250418,174600,63380794,855,855,855,855,0
20250418,174500,63380794,855,855,855,855,0
20250418,174400,63380794,855,855,855,855,0
20250418,174300,63380794,855,855,855,855,0
20250418,174200,63380794,855,855,855,855,0
20250418,174100,63380794,855,855,855,855,0
20250418,174000,63380794,855,855,855,855,0
20250418,173900,63380794,855,855,855,855,0
20250418,173800,63380794,855,855,855,855,0
20250418,173700,63380794,855,855,855,855,0
20250418,173600,63380794,855,855,855,855,0
20250418,173500,63380794,855,855,855,855,0
20250418,173400,63380794,855,855,855,855,0
20250418,173300,63380794,855,855,855,855,0
20250418,173200,63380794,855,855,855,855,0
20250418,173100,63380794,855,855,855,855,0
20250418,173000,63380794,855,855,855,855,0
20250418,172900,63380794,855,855,855,855,0
20250418,172800,63380794,855,855,855,855,0
20250418,172700,63380794,855,855,855,855,445
20250418,172600,63380794,855,855,855,855,0
20250418,172500,63380794,855,855,855,855,0
20250418,172400,63380794,855,855,855,855,0
20250418,172300,63380794,855,855,855,855,0
20250418,172200,63380794,855,855,855,855,0
20250418,172100,63380794,855,855,855,855,0
20250418,172000,63380794,855,855,855,855,0
20250418,171900,63380794,855,855,855,855,0
20250418,171800,63380794,855,855,855,855,0
20250418,171700,63380794,855,855,855,855,0
20250418,171600,63380794,855,855,855,855,0
20250418,171500,63380794,855,855,855,855,0
20250418,171400,63380794,855,855,855,855,0
20250418,171300,63380794,855,855,855,855,0
20250418,171200,63380794,855,855,855,855,0
20250418,171100,63380794,855,855,855,855,0
20250418,171000,63380794,855,855,855,855,0
20250418,170900,63380794,855,855,855,855,0
20250418,170800,63380794,855,855,855,855,0
20250418,170700,63380794,855,855,855,855,0
20250418,170600,63380794,855,855,855,855,0
20250418,170500,63380794,855,855,855,855,0
20250418,170400,63380794,855,855,855,855,0
20250418,170300,63380794,855,855,855,855,0
20250418,170200,63380794,855,855,855,855,0
20250418,170100,63380794,855,855,855,855,0
20250418,170000,63380794,855,855,855,855,0
20250418,165900,63380794,855,855,855,855,0
20250418,165800,63380794,855,855,855,855,0
20250418,165700,63380794,855,855,855,855,445
20250418,165600,63380794,855,855,855,855,0
20250418,165500,63380794,855,855,855,855,0
20250418,165400,63380794,855,855,855,855,0
20250418,165300,63380794,855,855,855,855,0
20250418,165200,63380794,855,855,855,855,0
20250418,165100,63380794,855,855,855,855,0
20250418,165000,63380794,855,855,855,855,0
20250418,164900,63380794,855,855,855,855,0
20250418,164800,63380794,855,855,855,855,0
20250418,164700,63380794,855,855,855,855,0
20250418,164600,63380794,855,855,855,855,0
20250418,164500,63380794,855,855,855,855,0
20250418,164400,63380794,855,855,855,855,0
20250418,164300,63380794,855,855,855,855,0
20250418,164200,63380794,855,855,855,855,0
20250418,164100,63380794,855,855,855,855,0
20250418,164000,63380794,855,855,855,855,0
20250418,163900,63380794,855,855,855,855,0
20250418,163800,63380794,855,855,855,855,0
20250418,163700,63380794,855,855,855,855,0
20250418,163600,63380794,855,855,855,855,0
20250418,163500,63380794,855,855,855,855,0
20250418,163400,63380794,855,855,855,855,0
20250418,163300,63380794,855,855,855,855,0
20250418,163200,63380794,855,855,855,855,0
20250418,163100,63380794,855,855,855,855,0
20250418,163000,63380794,855,855,855,855,0
20250418,162900,63380794,855,855,855,855,0
20250418,162800,63380794,855,855,855,855,0
20250418,162700,63380794,855,855,855,855,445
20250418,162600,63380794,855,855,855,855,0
20250418,162500,63380794,855,855,855,855,0
20250418,162400,63380794,855,855,855,855,0
20250418,162300,63380794,855,855,855,855,0
20250418,162200,63380794,855,855,855,855,0
20250418,162100,63380794,855,855,855,855,0
20250418,162000,63380794,855,855,855,855,0
20250418,161900,63380794,855,855,855,855,0
20250418,161800,63380794,855,855,855,855,0
20250418,161700,63380794,855,855,855,855,0
20250418,161600,63380794,855,855,855,855,0
20250418,161500,63380794,855,855,855,855,0
20250418,161400,63380794,855,855,855,855,0
20250418,161300,63380794,855,855,855,855,0
20250418,161200,63380794,855,855,855,855,0
20250418,161100,63380794,855,855,855,855,0
20250418,161000,63380794,855,855,855,855,0
20250418,160900,63380794,855,855,855,855,0
20250418,160800,63380794,855,855,855,855,0
20250418,160700,63380794,855,855,855,855,0
20250418,160600,63380794,855,855,855,855,0
20250418,160500,63380794,855,855,855,855,0
20250418,160400,63380794,855,855,855,855,0
20250418,160300,63380794,855,855,855,855,0
20250418,160200,63380794,855,855,855,855,0
20250418,160100,63380794,855,855,855,855,0
20250418,160000,63380794,855,855,855,855,0
20250418,155900,63380794,855,855,855,855,0
20250418,155800,63380794,855,855,855,855,0
20250418,155700,63380794,855,855,855,855,445
20250418,155600,63380794,855,855,855,855,0
20250418,155500,63380794,855,855,855,855,0
20250418,155400,63380794,855,855,855,855,0
20250418,155300,63380794,855,855,855,855,0
20250418,155200,63380794,855,855,855,855,0
20250418,155100,63380794,855,855,855,855,0
20250418,155000,63380794,855,855,855,855,0
20250418,154900,63380794,855,855,855,855,0
20250418,154800,63380794,855,855,855,855,0
20250418,154700,63380794,855,855,855,855,0
20250418,154600,63380794,855,855,855,855,0
20250418,154500,63380794,855,855,855,855,0
20250418,154400,63380794,855,855,855,855,0
20250418,154300,63380794,855,855,855,855,0
20250418,154200,63380794,855,855,855,855,0
20250418,154100,63380794,855,855,855,855,0
20250418,154000,63380794,855,855,855,855,0
20250418,153900,63380794,855,855,855,855,0
20250418,153800,63380794,855,855,855,855,0
20250418,153700,63380794,855,855,855,855,0
20250418,153600,63380794,855,855,855,855,0
20250418,153500,63380794,855,855,855,855,0
20250418,153400,63380794,855,855,855,855,0
20250418,153300,63380794,855,855,855,855,0
20250418,153200,63380794,855,855,855,855,0
20250418,153100,63380794,855,855,855,855,0
20250418,153000,63380794,855,855,855,855,445
20250418,152900,63000319,854,854,854,854,0
20250418,152800,63000319,854,854,854,854,0
20250418,152700,63000319,854,854,854,854,0
20250418,152600,63000319,854,854,854,854,0
20250418,152500,63000319,854,854,854,854,0
20250418,152400,63000319,854,854,854,854,0
20250418,152300,63000319,854,854,854,854,0
20250418,152200,63000319,854,854,854,854,0
20250418,152100,63000319,854,854,854,854,0
20250418,152000,63000319,854,854,854,854,0
20250418,151900,63000319,854,854,854,854,0
20250418,151800,63000319,854,854,854,854,0
20250418,151700,63000319,854,853,854,853,1100
20250418,151600,62061245,852,852,852,852,0
20250418,151500,62061245,852,852,852,852,0
20250418,151400,62061245,852,852,852,852,0
20250418,151300,62061245,852,852,852,852,50
20250418,151200,62018645,853,853,853,853,0
20250418,151100,62018645,853,853,853,853,0
20250418,151000,62018645,853,853,853,853,0
20250418,150900,62018645,853,853,853,853,72
20250418,150800,61957229,854,854,854,854,0
20250418,150700,61957229,854,854,854,854,0
20250418,150600,61957229,854,854,854,854,0
20250418,150500,61957229,854,854,854,854,0
20250418,150400,61957229,854,854,854,854,0
20250418,150300,61957229,854,854,854,854,87
20250418,150200,61882931,853,854,854,853,66
20250418,150100,61826603,854,854,854,854,0
20250418,150000,61826603,854,854,854,854,0
20250418,145900,61826603,854,854,854,854,0
20250418,145800,61826603,854,854,854,854,0
20250418,145700,61826603,854,854,854,854,0
20250418,145600,61826603,854,854,854,854,0
20250418,145500,61826603,854,854,854,854,0
20250418,145400,61826603,854,854,854,854,0
20250418,145300,61826603,854,853,854,853,100
20250418,145200,61741269,853,853,853,853,244
20250418,145100,61533137,853,853,853,853,0
20250418,145000,61533137,853,853,853,853,0
20250418,144900,61533137,853,853,853,853,0
20250418,144800,61533137,853,853,853,853,0
20250418,144700,61533137,853,853,853,853,2340
20250418,144600,59537117,853,853,853,853,919
20250418,144500,58753210,853,853,853,853,0
20250418,144400,58753210,853,853,853,853,0
20250418,144300,58753210,853,853,853,853,0
20250418,144200,58753210,853,853,853,853,0
20250418,144100,58753210,853,853,853,853,18
20250418,144000,58737856,853,853,853,853,1
20250418,143900,58737003,853,853,853,853,0
20250418,143800,58737003,853,853,853,853,17
20250418,143700,58722502,852,852,852,852,1971
20250418,143600,57043210,852,852,852,852,0
20250418,143500,57043210,852,852,852,852,0
20250418,143400,57043210,852,852,852,852,0
20250418,143300,57043210,852,852,852,852,0
20250418,143200,57043210,852,852,852,852,0
20250418,143100,57043210,852,852,852,852,1
20250418,143000,57042358,845,849,849,845,3196
20250418,142900,54338790,852,852,852,852,10
20250418,142800,54330270,849,849,849,849,0
20250418,142700,54330270,849,851,851,849,1200
20250418,142600,53310796,851,851,851,851,1984
20250418,142500,51622412,851,851,851,851,10
20250418,142400,51613902,851,851,851,851,0
20250418,142300,51613902,851,851,851,851,0
20250418,142200,51613902,851,851,851,851,0
20250418,142100,51613902,851,851,851,851,1
20250418,142000,51613051,851,851,851,851,0
20250418,141900,51613051,851,851,851,851,0
20250418,141800,51613051,851,851,851,851,0
20250418,141700,51613051,851,851,851,851,0
20250418,141600,51613051,851,851,851,851,0
20250418,141500,51613051,851,851,851,851,1
20250418,141400,51612200,845,845,845,845,0
20250418,141300,51612200,845,845,845,845,0
20250418,141200,51612200,845,845,845,845,0
20250418,141100,51612200,845,845,845,845,0
20250418,141000,51612200,845,845,845,845,0
20250418,140900,51612200,845,845,845,845,0
20250418,140800,51612200,845,845,845,845,0
20250418,140700,51612200,845,845,845,845,0
20250418,140600,51612200,845,845,845,845,0
20250418,140500,51612200,845,845,845,845,0
20250418,140400,51612200,845,845,845,845,0
20250418,140300,51612200,845,845,845,845,0
20250418,140200,51612200,845,845,845,845,0
20250418,140100,51612200,845,845,845,845,0
20250418,140000,51612200,845,845,845,845,0
20250418,135900,51612200,845,845,845,845,0
20250418,135800,51612200,845,845,845,845,0
20250418,135700,51612200,845,845,845,845,0
20250418,135600,51612200,845,845,845,845,0
20250418,135500,51612200,845,845,845,845,0
20250418,135400,51612200,845,845,845,845,0
20250418,135300,51612200,845,845,845,845,0
20250418,135200,51612200,845,846,846,845,140
20250418,135100,51493882,845,845,845,845,0
20250418,135000,51493882,845,850,850,845,325
20250418,134900,51218629,850,850,850,850,0
20250418,134800,51218629,850,850,850,850,0
20250418,134700,51218629,850,850,850,850,0
20250418,134600,51218629,850,851,851,850,1018
20250418,134500,50353311,851,851,851,851,0
20250418,134400,50353311,851,851,851,851,0
20250418,134300,50353311,851,851,851,851,0
20250418,134200,50353311,851,851,851,851,0
20250418,134100,50353311,851,851,851,851,18
20250418,134000,50337993,851,851,851,851,0
20250418,133900,50337993,851,851,851,851,0
20250418,133800,50337993,851,851,851,851,0
20250418,133700,50337993,851,851,851,851,18
20250418,133600,50322675,851,851,851,851,26
20250418,133500,50300549,850,850,850,850,0
20250418,133400,50300549,850,850,850,850,0
20250418,133300,50300549,850,850,850,850,0
20250418,133200,50300549,850,850,850,850,0
20250418,133100,50300549,850,850,850,850,0
20250418,133000,50300549,850,850,850,850,0
20250418,132900,50300549,850,850,850,850,0
20250418,132800,50300549,850,850,850,850,0
20250418,132700,50300549,850,850,850,850,0
20250418,132600,50300549,850,850,850,850,88
20250418,132500,50225749,851,851,851,851,0
20250418,132400,50225749,851,851,851,851,0
20250418,132300,50225749,851,851,851,851,210
20250418,132200,50047039,851,851,851,851,18
20250418,132100,50031721,851,851,851,851,696
20250418,132000,49439425,851,851,851,851,0
20250418,131900,49439425,851,851,851,851,0
20250418,131800,49439425,851,851,851,851,0
20250418,131700,49439425,851,851,851,851,0
20250418,131600,49439425,851,851,851,851,11
20250418,131500,49430064,852,852,852,852,0
20250418,131400,49430064,852,852,852,852,0
20250418,131300,49430064,852,852,852,852,0
20250418,131200,49430064,852,852,852,852,19
20250418,131100,49413876,852,852,852,852,0
20250418,131000,49413876,852,852,852,852,0
20250418,130900,49413876,852,852,852,852,0
20250418,130800,49413876,852,852,852,852,0
20250418,130700,49413876,852,852,852,852,0
20250418,130600,49413876,852,852,852,852,0
20250418,130500,49413876,852,852,852,852,0
20250418,130400,49413876,852,852,852,852,0
20250418,130300,49413876,852,852,852,852,0
20250418,130200,49413876,852,852,852,852,0
20250418,130100,49413876,852,852,852,852,0
20250418,130000,49413876,852,852,852,852,0
20250418,125900,49413876,852,850,852,850,4
20250418,125800,49410473,849,849,849,849,0
20250418,125700,49410473,849,848,849,848,5406
20250418,125600,44826184,848,848,848,848,0
20250418,125500,44826184,848,848,848,848,100
20250418,125400,44741384,848,848,848,848,0
20250418,125300,44741384,848,848,848,848,467
20250418,125200,44345368,848,848,848,848,0
20250418,125100,44345368,848,848,848,848,18
20250418,125000,44330104,848,848,848,848,0
20250418,124900,44330104,848,848,848,848,0
20250418,124800,44330104,848,848,848,848,180
20250418,124700,44177464,848,848,848,848,0
20250418,124600,44177464,848,847,848,847,1050
20250418,124500,43288046,847,847,847,847,0
20250418,124400,43288046,847,847,847,847,0
20250418,124300,43288046,847,847,847,847,0
20250418,124200,43288046,847,847,847,847,0
20250418,124100,43288046,847,847,847,847,18
20250418,124000,43272800,846,846,846,846,325
20250418,123900,42997850,847,847,847,847,0
20250418,123800,42997850,847,847,847,847,0
20250418,123700,42997850,847,847,847,847,0
20250418,123600,42997850,847,847,847,847,18
20250418,123500,42982604,846,846,846,846,0
20250418,123400,42982604,846,846,846,846,1
20250418,123300,42981758,847,847,847,847,0
20250418,123200,42981758,847,847,847,847,0
20250418,123100,42981758,847,847,847,847,18
20250418,123000,42966512,847,847,847,847,0
20250418,122900,42966512,847,847,847,847,0
20250418,122800,42966512,847,847,847,847,0
20250418,122700,42966512,847,847,847,847,0
20250418,122600,42966512,847,847,847,847,18
20250418,122500,42951266,847,847,847,847,0
20250418,122400,42951266,847,847,847,847,0
20250418,122300,42951266,847,847,847,847,0
20250418,122200,42951266,847,847,847,847,36
20250418,122100,42920774,847,847,847,847,234
20250418,122000,42722576,847,847,847,847,18
20250418,121900,42707330,847,847,847,847,180
20250418,121800,42554870,847,847,847,847,0
20250418,121700,42554870,847,847,847,847,90
20250418,121600,42478640,847,847,847,847,18
20250418,121500,42463394,847,847,847,847,0
20250418,121400,42463394,847,847,847,847,0
20250418,121300,42463394,847,847,847,847,0
20250418,121200,42463394,847,847,847,847,0
20250418,121100,42463394,847,847,847,847,18
20250418,121000,42448148,847,847,847,847,0
20250418,120900,42448148,847,847,847,847,0
20250418,120800,42448148,847,847,847,847,0
20250418,120700,42448148,847,847,847,847,18
20250418,120600,42432902,846,846,846,846,0
20250418,120500,42432902,846,847,847,846,19
20250418,120400,42416810,847,847,847,847,0
20250418,120300,42416810,847,847,847,847,0
20250418,120200,42416810,847,847,847,847,0
20250418,120100,42416810,847,847,847,847,19
20250418,120000,42400717,847,847,847,847,0
20250418,115900,42400717,847,847,847,847,0
20250418,115800,42400717,847,847,847,847,0
20250418,115700,42400717,847,847,847,847,0
20250418,115600,42400717,847,847,847,847,18
20250418,115500,42385471,846,846,846,846,0
20250418,115400,42385471,846,846,846,846,0
20250418,115300,42385471,846,846,846,846,29
20250418,115200,42360937,847,847,847,847,0
20250418,115100,42360937,847,847,847,847,29
20250418,115000,42336374,846,846,846,846,11
20250418,114900,42327068,846,846,846,846,200
20250418,114800,42157868,846,846,846,846,100
20250418,114700,42073268,842,842,842,842,0
20250418,114600,42073268,842,842,842,842,0
20250418,114500,42073268,842,845,845,842,800
20250418,114400,41399638,847,846,847,846,136
20250418,114300,41284546,847,846,847,842,98
20250418,114200,41201606,846,843,847,842,166
20250418,114100,41061307,843,845,845,843,6300
20250418,114000,35749833,845,845,845,845,911
20250418,113900,34980038,845,845,845,845,900
20250418,113800,34219538,845,844,845,844,150
20250418,113700,34092789,844,844,844,844,99
20250418,113600,34009233,844,844,844,844,0
20250418,113500,34009233,844,844,844,844,50
20250418,113400,33967033,845,845,845,845,0
20250418,113300,33967033,845,845,845,845,500
20250418,113200,33544533,845,845,845,845,179
20250418,113100,33393278,845,845,845,845,1375
20250418,113000,32231403,843,844,844,843,325
20250418,112900,31957417,845,845,845,845,6
20250418,112800,31952347,844,844,844,844,0
20250418,112700,31952347,844,844,844,844,0
20250418,112600,31952347,844,844,844,844,6007
20250418,112500,26882439,844,844,844,844,0
20250418,112400,26882439,844,844,844,844,0
20250418,112300,26882439,844,844,844,844,0
20250418,112200,26882439,844,844,844,844,18
20250418,112100,26867247,844,844,844,844,300
20250418,112000,26614047,844,844,844,844,250
20250418,111900,26403047,844,844,844,844,1
20250418,111800,26402203,844,844,844,844,0
20250418,111700,26402203,844,844,844,844,0
20250418,111600,26402203,844,844,844,844,18
20250418,111500,26387011,844,844,844,844,0
20250418,111400,26387011,844,844,844,844,0
20250418,111300,26387011,844,844,844,844,0
20250418,111200,26387011,844,844,844,844,0
20250418,111100,26387011,844,844,844,844,18
20250418,111000,26371819,843,843,843,843,0
20250418,110900,26371819,843,843,843,843,0
20250418,110800,26371819,843,843,843,843,37
20250418,110700,26340628,843,843,843,843,29
20250418,110600,26316181,844,844,844,844,18
20250418,110500,26300989,844,844,844,844,19
20250418,110400,26284953,843,843,843,843,0
20250418,110300,26284953,843,843,843,843,57
20250418,110200,26236902,844,844,844,844,0
20250418,110100,26236902,844,844,844,844,500
20250418,110000,25814902,844,844,844,844,500
20250418,105900,25392902,844,844,844,844,41
20250418,105800,25358298,844,844,844,844,0
20250418,105700,25358298,844,844,844,843,568
20250418,105600,24878956,844,844,844,844,0
20250418,105500,24878956,844,844,844,844,0
20250418,105400,24878956,844,844,844,844,200
20250418,105300,24710156,844,844,844,844,800
20250418,105200,24034956,844,844,844,844,18
20250418,105100,24019764,844,844,844,844,0
20250418,105000,24019764,844,844,844,844,0
20250418,104900,24019764,844,844,844,844,0
20250418,104800,24019764,844,844,844,844,0
20250418,104700,24019764,844,844,844,844,325
20250418,104600,23745464,844,844,844,844,0
20250418,104500,23745464,844,844,844,844,270
20250418,104400,23517584,844,844,844,844,36
20250418,104300,23487200,844,844,844,844,0
20250418,104200,23487200,844,844,844,844,1
20250418,104100,23486356,844,844,844,844,0
20250418,104000,23486356,844,844,844,844,0
20250418,103900,23486356,844,844,844,844,0
20250418,103800,23486356,844,844,844,844,0
20250418,103700,23486356,844,842,844,842,3000
20250418,103600,20959852,841,841,841,841,0
20250418,103500,20959852,841,841,841,841,1
20250418,103400,20959011,841,841,841,841,0
20250418,103300,20959011,841,841,841,841,0
20250418,103200,20959011,841,841,841,841,0
20250418,103100,20959011,841,841,841,841,0
20250418,103000,20959011,841,841,841,841,0
20250418,102900,20959011,841,841,841,841,1295
20250418,102800,19869916,842,842,842,842,0
20250418,102700,19869916,842,842,842,842,0
20250418,102600,19869916,842,842,842,842,0
20250418,102500,19869916,842,842,842,842,11
20250418,102400,19860654,840,840,840,840,0
20250418,102300,19860654,840,840,840,840,0
20250418,102200,19860654,840,840,840,840,0
20250418,102100,19860654,840,840,840,840,0
20250418,102000,19860654,840,840,840,840,325
20250418,101900,19587654,840,840,840,840,0
20250418,101800,19587654,840,840,840,840,243
20250418,101700,19383534,842,842,842,842,0
20250418,101600,19383534,842,842,842,842,0
20250418,101500,19383534,842,842,842,842,0
20250418,101400,19383534,842,842,842,842,0
20250418,101300,19383534,842,842,842,842,0
20250418,101200,19383534,842,842,842,842,0
20250418,101100,19383534,842,842,842,842,0
20250418,101000,19383534,842,842,842,842,0
20250418,100900,19383534,842,842,842,842,35
20250418,100800,19354064,841,841,841,841,0
20250418,100700,19354064,841,841,841,841,1
20250418,100600,19353223,840,840,840,840,144
20250418,100500,19232263,842,842,842,842,0
20250418,100400,19232263,842,842,842,842,0
20250418,100300,19232263,842,842,842,842,0
20250418,100200,19232263,842,842,842,842,0
20250418,100100,19232263,842,842,842,842,0
20250418,100000,19232263,842,842,842,842,0
20250418,095900,19232263,842,842,842,842,0
20250418,095800,19232263,842,842,842,842,0
20250418,095700,19232263,842,842,842,842,0
20250418,095600,19232263,842,842,842,842,0
20250418,095500,19232263,842,842,842,842,0
20250418,095400,19232263,842,842,842,842,0
20250418,095300,19232263,842,842,842,842,1187
20250418,095200,18232809,842,842,842,842,0
20250418,095100,18232809,842,842,842,842,0
20250418,095000,18232809,842,842,842,842,0
20250418,094900,18232809,842,842,842,842,0
20250418,094800,18232809,842,842,842,842,0
20250418,094700,18232809,842,842,842,842,0
20250418,094600,18232809,842,842,842,842,0
20250418,094500,18232809,842,842,842,842,10
20250418,094400,18224389,840,840,840,840,1052
20250418,094300,17340709,840,840,840,840,0
20250418,094200,17340709,840,840,840,840,184
20250418,094100,17186149,841,841,841,841,0
20250418,094000,17186149,841,841,841,841,0
20250418,093900,17186149,841,841,841,841,0
20250418,093800,17186149,841,841,841,841,11
20250418,093700,17176898,840,840,840,840,0
20250418,093600,17176898,840,840,840,840,0
20250418,093500,17176898,840,840,840,840,0
20250418,093400,17176898,840,840,840,840,3366
20250418,093300,14349458,842,842,842,842,0
20250418,093200,14349458,842,842,842,842,0
20250418,093100,14349458,842,842,842,842,0
20250418,093000,14349458,842,842,842,842,0
20250418,092900,14349458,842,842,842,842,0
20250418,092800,14349458,842,842,842,842,0
20250418,092700,14349458,842,842,842,842,11
20250418,092600,14340196,841,841,841,841,0
20250418,092500,14340196,841,841,841,841,1017
20250418,092400,13484899,841,841,841,841,2299
20250418,092300,11551440,842,842,842,842,0
20250418,092200,11551440,842,842,842,842,5
20250418,092100,11547230,842,842,842,842,995
20250418,092000,10709440,842,842,842,842,0
20250418,091900,10709440,842,842,842,842,13
20250418,091800,10698494,842,842,842,842,0
20250418,091700,10698494,842,840,842,840,5288
20250418,091600,6248252,840,841,841,840,1588
20250418,091500,4914229,842,842,842,842,901
20250418,091400,4155587,843,843,843,843,1852
20250418,091300,2594351,843,843,843,843,0
20250418,091200,2594351,843,843,843,843,699
20250418,091100,2005094,844,844,844,844,0
20250418,091000,2005094,844,844,844,844,0
20250418,090900,2005094,844,845,845,844,844
20250418,090800,1291915,845,845,845,845,0
20250418,090700,1291915,845,845,845,845,89
20250418,090600,1216710,845,845,845,845,0
20250418,090500,1216710,845,846,846,845,350
20250418,090400,920660,847,847,847,845,201
20250418,090300,750415,845,847,847,845,55
20250418,090200,703840,848,848,848,848,0
20250418,090100,703840,848,848,848,848,0
20250418,090000,703840,848,848,848,848,830
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202700 63380794 855 855 855 855 445
3 20250418 202600 63380794 855 855 855 855 0
4 20250418 202500 63380794 855 855 855 855 0
5 20250418 202400 63380794 855 855 855 855 0
6 20250418 202300 63380794 855 855 855 855 0
7 20250418 202200 63380794 855 855 855 855 0
8 20250418 202100 63380794 855 855 855 855 0
9 20250418 202000 63380794 855 855 855 855 0
10 20250418 201900 63380794 855 855 855 855 0
11 20250418 201800 63380794 855 855 855 855 0
12 20250418 201700 63380794 855 855 855 855 0
13 20250418 201600 63380794 855 855 855 855 0
14 20250418 201500 63380794 855 855 855 855 0
15 20250418 201400 63380794 855 855 855 855 0
16 20250418 201300 63380794 855 855 855 855 0
17 20250418 201200 63380794 855 855 855 855 0
18 20250418 201100 63380794 855 855 855 855 0
19 20250418 201000 63380794 855 855 855 855 0
20 20250418 200900 63380794 855 855 855 855 0
21 20250418 200800 63380794 855 855 855 855 0
22 20250418 200700 63380794 855 855 855 855 0
23 20250418 200600 63380794 855 855 855 855 0
24 20250418 200500 63380794 855 855 855 855 0
25 20250418 200400 63380794 855 855 855 855 0
26 20250418 200300 63380794 855 855 855 855 0
27 20250418 200200 63380794 855 855 855 855 0
28 20250418 200100 63380794 855 855 855 855 0
29 20250418 200000 63380794 855 855 855 855 0
30 20250418 195900 63380794 855 855 855 855 0
31 20250418 195800 63380794 855 855 855 855 0
32 20250418 195700 63380794 855 855 855 855 445
33 20250418 195600 63380794 855 855 855 855 0
34 20250418 195500 63380794 855 855 855 855 0
35 20250418 195400 63380794 855 855 855 855 0
36 20250418 195300 63380794 855 855 855 855 0
37 20250418 195200 63380794 855 855 855 855 0
38 20250418 195100 63380794 855 855 855 855 0
39 20250418 195000 63380794 855 855 855 855 0
40 20250418 194900 63380794 855 855 855 855 0
41 20250418 194800 63380794 855 855 855 855 0
42 20250418 194700 63380794 855 855 855 855 0
43 20250418 194600 63380794 855 855 855 855 0
44 20250418 194500 63380794 855 855 855 855 0
45 20250418 194400 63380794 855 855 855 855 0
46 20250418 194300 63380794 855 855 855 855 0
47 20250418 194200 63380794 855 855 855 855 0
48 20250418 194100 63380794 855 855 855 855 0
49 20250418 194000 63380794 855 855 855 855 0
50 20250418 193900 63380794 855 855 855 855 0
51 20250418 193800 63380794 855 855 855 855 0
52 20250418 193700 63380794 855 855 855 855 0
53 20250418 193600 63380794 855 855 855 855 0
54 20250418 193500 63380794 855 855 855 855 0
55 20250418 193400 63380794 855 855 855 855 0
56 20250418 193300 63380794 855 855 855 855 0
57 20250418 193200 63380794 855 855 855 855 0
58 20250418 193100 63380794 855 855 855 855 0
59 20250418 193000 63380794 855 855 855 855 0
60 20250418 192900 63380794 855 855 855 855 0
61 20250418 192800 63380794 855 855 855 855 0
62 20250418 192700 63380794 855 855 855 855 445
63 20250418 192600 63380794 855 855 855 855 0
64 20250418 192500 63380794 855 855 855 855 0
65 20250418 192400 63380794 855 855 855 855 0
66 20250418 192300 63380794 855 855 855 855 0
67 20250418 192200 63380794 855 855 855 855 0
68 20250418 192100 63380794 855 855 855 855 0
69 20250418 192000 63380794 855 855 855 855 0
70 20250418 191900 63380794 855 855 855 855 0
71 20250418 191800 63380794 855 855 855 855 0
72 20250418 191700 63380794 855 855 855 855 0
73 20250418 191600 63380794 855 855 855 855 0
74 20250418 191500 63380794 855 855 855 855 0
75 20250418 191400 63380794 855 855 855 855 0
76 20250418 191300 63380794 855 855 855 855 0
77 20250418 191200 63380794 855 855 855 855 0
78 20250418 191100 63380794 855 855 855 855 0
79 20250418 191000 63380794 855 855 855 855 0
80 20250418 190900 63380794 855 855 855 855 0
81 20250418 190800 63380794 855 855 855 855 0
82 20250418 190700 63380794 855 855 855 855 0
83 20250418 190600 63380794 855 855 855 855 0
84 20250418 190500 63380794 855 855 855 855 0
85 20250418 190400 63380794 855 855 855 855 0
86 20250418 190300 63380794 855 855 855 855 0
87 20250418 190200 63380794 855 855 855 855 0
88 20250418 190100 63380794 855 855 855 855 0
89 20250418 190000 63380794 855 855 855 855 0
90 20250418 185900 63380794 855 855 855 855 0
91 20250418 185800 63380794 855 855 855 855 0
92 20250418 185700 63380794 855 855 855 855 445
93 20250418 185600 63380794 855 855 855 855 0
94 20250418 185500 63380794 855 855 855 855 0
95 20250418 185400 63380794 855 855 855 855 0
96 20250418 185300 63380794 855 855 855 855 0
97 20250418 185200 63380794 855 855 855 855 0
98 20250418 185100 63380794 855 855 855 855 0
99 20250418 185000 63380794 855 855 855 855 0
100 20250418 184900 63380794 855 855 855 855 0
101 20250418 184800 63380794 855 855 855 855 0
102 20250418 184700 63380794 855 855 855 855 0
103 20250418 184600 63380794 855 855 855 855 0
104 20250418 184500 63380794 855 855 855 855 0
105 20250418 184400 63380794 855 855 855 855 0
106 20250418 184300 63380794 855 855 855 855 0
107 20250418 184200 63380794 855 855 855 855 0
108 20250418 184100 63380794 855 855 855 855 0
109 20250418 184000 63380794 855 855 855 855 0
110 20250418 183900 63380794 855 855 855 855 0
111 20250418 183800 63380794 855 855 855 855 0
112 20250418 183700 63380794 855 855 855 855 0
113 20250418 183600 63380794 855 855 855 855 0
114 20250418 183500 63380794 855 855 855 855 0
115 20250418 183400 63380794 855 855 855 855 0
116 20250418 183300 63380794 855 855 855 855 0
117 20250418 183200 63380794 855 855 855 855 0
118 20250418 183100 63380794 855 855 855 855 0
119 20250418 183000 63380794 855 855 855 855 0
120 20250418 182900 63380794 855 855 855 855 0
121 20250418 182800 63380794 855 855 855 855 0
122 20250418 182700 63380794 855 855 855 855 445
123 20250418 182600 63380794 855 855 855 855 0
124 20250418 182500 63380794 855 855 855 855 0
125 20250418 182400 63380794 855 855 855 855 0
126 20250418 182300 63380794 855 855 855 855 0
127 20250418 182200 63380794 855 855 855 855 0
128 20250418 182100 63380794 855 855 855 855 0
129 20250418 182000 63380794 855 855 855 855 0
130 20250418 181900 63380794 855 855 855 855 0
131 20250418 181800 63380794 855 855 855 855 0
132 20250418 181700 63380794 855 855 855 855 0
133 20250418 181600 63380794 855 855 855 855 0
134 20250418 181500 63380794 855 855 855 855 0
135 20250418 181400 63380794 855 855 855 855 0
136 20250418 181300 63380794 855 855 855 855 0
137 20250418 181200 63380794 855 855 855 855 0
138 20250418 181100 63380794 855 855 855 855 0
139 20250418 181000 63380794 855 855 855 855 0
140 20250418 180900 63380794 855 855 855 855 0
141 20250418 180800 63380794 855 855 855 855 0
142 20250418 180700 63380794 855 855 855 855 0
143 20250418 180600 63380794 855 855 855 855 0
144 20250418 180500 63380794 855 855 855 855 0
145 20250418 180400 63380794 855 855 855 855 0
146 20250418 180300 63380794 855 855 855 855 0
147 20250418 180200 63380794 855 855 855 855 0
148 20250418 180100 63380794 855 855 855 855 0
149 20250418 180000 63380794 855 855 855 855 0
150 20250418 175900 63380794 855 855 855 855 0
151 20250418 175800 63380794 855 855 855 855 0
152 20250418 175700 63380794 855 855 855 855 445
153 20250418 175600 63380794 855 855 855 855 0
154 20250418 175500 63380794 855 855 855 855 0
155 20250418 175400 63380794 855 855 855 855 0
156 20250418 175300 63380794 855 855 855 855 0
157 20250418 175200 63380794 855 855 855 855 0
158 20250418 175100 63380794 855 855 855 855 0
159 20250418 175000 63380794 855 855 855 855 0
160 20250418 174900 63380794 855 855 855 855 0
161 20250418 174800 63380794 855 855 855 855 0
162 20250418 174700 63380794 855 855 855 855 0
163 20250418 174600 63380794 855 855 855 855 0
164 20250418 174500 63380794 855 855 855 855 0
165 20250418 174400 63380794 855 855 855 855 0
166 20250418 174300 63380794 855 855 855 855 0
167 20250418 174200 63380794 855 855 855 855 0
168 20250418 174100 63380794 855 855 855 855 0
169 20250418 174000 63380794 855 855 855 855 0
170 20250418 173900 63380794 855 855 855 855 0
171 20250418 173800 63380794 855 855 855 855 0
172 20250418 173700 63380794 855 855 855 855 0
173 20250418 173600 63380794 855 855 855 855 0
174 20250418 173500 63380794 855 855 855 855 0
175 20250418 173400 63380794 855 855 855 855 0
176 20250418 173300 63380794 855 855 855 855 0
177 20250418 173200 63380794 855 855 855 855 0
178 20250418 173100 63380794 855 855 855 855 0
179 20250418 173000 63380794 855 855 855 855 0
180 20250418 172900 63380794 855 855 855 855 0
181 20250418 172800 63380794 855 855 855 855 0
182 20250418 172700 63380794 855 855 855 855 445
183 20250418 172600 63380794 855 855 855 855 0
184 20250418 172500 63380794 855 855 855 855 0
185 20250418 172400 63380794 855 855 855 855 0
186 20250418 172300 63380794 855 855 855 855 0
187 20250418 172200 63380794 855 855 855 855 0
188 20250418 172100 63380794 855 855 855 855 0
189 20250418 172000 63380794 855 855 855 855 0
190 20250418 171900 63380794 855 855 855 855 0
191 20250418 171800 63380794 855 855 855 855 0
192 20250418 171700 63380794 855 855 855 855 0
193 20250418 171600 63380794 855 855 855 855 0
194 20250418 171500 63380794 855 855 855 855 0
195 20250418 171400 63380794 855 855 855 855 0
196 20250418 171300 63380794 855 855 855 855 0
197 20250418 171200 63380794 855 855 855 855 0
198 20250418 171100 63380794 855 855 855 855 0
199 20250418 171000 63380794 855 855 855 855 0
200 20250418 170900 63380794 855 855 855 855 0
201 20250418 170800 63380794 855 855 855 855 0
202 20250418 170700 63380794 855 855 855 855 0
203 20250418 170600 63380794 855 855 855 855 0
204 20250418 170500 63380794 855 855 855 855 0
205 20250418 170400 63380794 855 855 855 855 0
206 20250418 170300 63380794 855 855 855 855 0
207 20250418 170200 63380794 855 855 855 855 0
208 20250418 170100 63380794 855 855 855 855 0
209 20250418 170000 63380794 855 855 855 855 0
210 20250418 165900 63380794 855 855 855 855 0
211 20250418 165800 63380794 855 855 855 855 0
212 20250418 165700 63380794 855 855 855 855 445
213 20250418 165600 63380794 855 855 855 855 0
214 20250418 165500 63380794 855 855 855 855 0
215 20250418 165400 63380794 855 855 855 855 0
216 20250418 165300 63380794 855 855 855 855 0
217 20250418 165200 63380794 855 855 855 855 0
218 20250418 165100 63380794 855 855 855 855 0
219 20250418 165000 63380794 855 855 855 855 0
220 20250418 164900 63380794 855 855 855 855 0
221 20250418 164800 63380794 855 855 855 855 0
222 20250418 164700 63380794 855 855 855 855 0
223 20250418 164600 63380794 855 855 855 855 0
224 20250418 164500 63380794 855 855 855 855 0
225 20250418 164400 63380794 855 855 855 855 0
226 20250418 164300 63380794 855 855 855 855 0
227 20250418 164200 63380794 855 855 855 855 0
228 20250418 164100 63380794 855 855 855 855 0
229 20250418 164000 63380794 855 855 855 855 0
230 20250418 163900 63380794 855 855 855 855 0
231 20250418 163800 63380794 855 855 855 855 0
232 20250418 163700 63380794 855 855 855 855 0
233 20250418 163600 63380794 855 855 855 855 0
234 20250418 163500 63380794 855 855 855 855 0
235 20250418 163400 63380794 855 855 855 855 0
236 20250418 163300 63380794 855 855 855 855 0
237 20250418 163200 63380794 855 855 855 855 0
238 20250418 163100 63380794 855 855 855 855 0
239 20250418 163000 63380794 855 855 855 855 0
240 20250418 162900 63380794 855 855 855 855 0
241 20250418 162800 63380794 855 855 855 855 0
242 20250418 162700 63380794 855 855 855 855 445
243 20250418 162600 63380794 855 855 855 855 0
244 20250418 162500 63380794 855 855 855 855 0
245 20250418 162400 63380794 855 855 855 855 0
246 20250418 162300 63380794 855 855 855 855 0
247 20250418 162200 63380794 855 855 855 855 0
248 20250418 162100 63380794 855 855 855 855 0
249 20250418 162000 63380794 855 855 855 855 0
250 20250418 161900 63380794 855 855 855 855 0
251 20250418 161800 63380794 855 855 855 855 0
252 20250418 161700 63380794 855 855 855 855 0
253 20250418 161600 63380794 855 855 855 855 0
254 20250418 161500 63380794 855 855 855 855 0
255 20250418 161400 63380794 855 855 855 855 0
256 20250418 161300 63380794 855 855 855 855 0
257 20250418 161200 63380794 855 855 855 855 0
258 20250418 161100 63380794 855 855 855 855 0
259 20250418 161000 63380794 855 855 855 855 0
260 20250418 160900 63380794 855 855 855 855 0
261 20250418 160800 63380794 855 855 855 855 0
262 20250418 160700 63380794 855 855 855 855 0
263 20250418 160600 63380794 855 855 855 855 0
264 20250418 160500 63380794 855 855 855 855 0
265 20250418 160400 63380794 855 855 855 855 0
266 20250418 160300 63380794 855 855 855 855 0
267 20250418 160200 63380794 855 855 855 855 0
268 20250418 160100 63380794 855 855 855 855 0
269 20250418 160000 63380794 855 855 855 855 0
270 20250418 155900 63380794 855 855 855 855 0
271 20250418 155800 63380794 855 855 855 855 0
272 20250418 155700 63380794 855 855 855 855 445
273 20250418 155600 63380794 855 855 855 855 0
274 20250418 155500 63380794 855 855 855 855 0
275 20250418 155400 63380794 855 855 855 855 0
276 20250418 155300 63380794 855 855 855 855 0
277 20250418 155200 63380794 855 855 855 855 0
278 20250418 155100 63380794 855 855 855 855 0
279 20250418 155000 63380794 855 855 855 855 0
280 20250418 154900 63380794 855 855 855 855 0
281 20250418 154800 63380794 855 855 855 855 0
282 20250418 154700 63380794 855 855 855 855 0
283 20250418 154600 63380794 855 855 855 855 0
284 20250418 154500 63380794 855 855 855 855 0
285 20250418 154400 63380794 855 855 855 855 0
286 20250418 154300 63380794 855 855 855 855 0
287 20250418 154200 63380794 855 855 855 855 0
288 20250418 154100 63380794 855 855 855 855 0
289 20250418 154000 63380794 855 855 855 855 0
290 20250418 153900 63380794 855 855 855 855 0
291 20250418 153800 63380794 855 855 855 855 0
292 20250418 153700 63380794 855 855 855 855 0
293 20250418 153600 63380794 855 855 855 855 0
294 20250418 153500 63380794 855 855 855 855 0
295 20250418 153400 63380794 855 855 855 855 0
296 20250418 153300 63380794 855 855 855 855 0
297 20250418 153200 63380794 855 855 855 855 0
298 20250418 153100 63380794 855 855 855 855 0
299 20250418 153000 63380794 855 855 855 855 445
300 20250418 152900 63000319 854 854 854 854 0
301 20250418 152800 63000319 854 854 854 854 0
302 20250418 152700 63000319 854 854 854 854 0
303 20250418 152600 63000319 854 854 854 854 0
304 20250418 152500 63000319 854 854 854 854 0
305 20250418 152400 63000319 854 854 854 854 0
306 20250418 152300 63000319 854 854 854 854 0
307 20250418 152200 63000319 854 854 854 854 0
308 20250418 152100 63000319 854 854 854 854 0
309 20250418 152000 63000319 854 854 854 854 0
310 20250418 151900 63000319 854 854 854 854 0
311 20250418 151800 63000319 854 854 854 854 0
312 20250418 151700 63000319 854 853 854 853 1100
313 20250418 151600 62061245 852 852 852 852 0
314 20250418 151500 62061245 852 852 852 852 0
315 20250418 151400 62061245 852 852 852 852 0
316 20250418 151300 62061245 852 852 852 852 50
317 20250418 151200 62018645 853 853 853 853 0
318 20250418 151100 62018645 853 853 853 853 0
319 20250418 151000 62018645 853 853 853 853 0
320 20250418 150900 62018645 853 853 853 853 72
321 20250418 150800 61957229 854 854 854 854 0
322 20250418 150700 61957229 854 854 854 854 0
323 20250418 150600 61957229 854 854 854 854 0
324 20250418 150500 61957229 854 854 854 854 0
325 20250418 150400 61957229 854 854 854 854 0
326 20250418 150300 61957229 854 854 854 854 87
327 20250418 150200 61882931 853 854 854 853 66
328 20250418 150100 61826603 854 854 854 854 0
329 20250418 150000 61826603 854 854 854 854 0
330 20250418 145900 61826603 854 854 854 854 0
331 20250418 145800 61826603 854 854 854 854 0
332 20250418 145700 61826603 854 854 854 854 0
333 20250418 145600 61826603 854 854 854 854 0
334 20250418 145500 61826603 854 854 854 854 0
335 20250418 145400 61826603 854 854 854 854 0
336 20250418 145300 61826603 854 853 854 853 100
337 20250418 145200 61741269 853 853 853 853 244
338 20250418 145100 61533137 853 853 853 853 0
339 20250418 145000 61533137 853 853 853 853 0
340 20250418 144900 61533137 853 853 853 853 0
341 20250418 144800 61533137 853 853 853 853 0
342 20250418 144700 61533137 853 853 853 853 2340
343 20250418 144600 59537117 853 853 853 853 919
344 20250418 144500 58753210 853 853 853 853 0
345 20250418 144400 58753210 853 853 853 853 0
346 20250418 144300 58753210 853 853 853 853 0
347 20250418 144200 58753210 853 853 853 853 0
348 20250418 144100 58753210 853 853 853 853 18
349 20250418 144000 58737856 853 853 853 853 1
350 20250418 143900 58737003 853 853 853 853 0
351 20250418 143800 58737003 853 853 853 853 17
352 20250418 143700 58722502 852 852 852 852 1971
353 20250418 143600 57043210 852 852 852 852 0
354 20250418 143500 57043210 852 852 852 852 0
355 20250418 143400 57043210 852 852 852 852 0
356 20250418 143300 57043210 852 852 852 852 0
357 20250418 143200 57043210 852 852 852 852 0
358 20250418 143100 57043210 852 852 852 852 1
359 20250418 143000 57042358 845 849 849 845 3196
360 20250418 142900 54338790 852 852 852 852 10
361 20250418 142800 54330270 849 849 849 849 0
362 20250418 142700 54330270 849 851 851 849 1200
363 20250418 142600 53310796 851 851 851 851 1984
364 20250418 142500 51622412 851 851 851 851 10
365 20250418 142400 51613902 851 851 851 851 0
366 20250418 142300 51613902 851 851 851 851 0
367 20250418 142200 51613902 851 851 851 851 0
368 20250418 142100 51613902 851 851 851 851 1
369 20250418 142000 51613051 851 851 851 851 0
370 20250418 141900 51613051 851 851 851 851 0
371 20250418 141800 51613051 851 851 851 851 0
372 20250418 141700 51613051 851 851 851 851 0
373 20250418 141600 51613051 851 851 851 851 0
374 20250418 141500 51613051 851 851 851 851 1
375 20250418 141400 51612200 845 845 845 845 0
376 20250418 141300 51612200 845 845 845 845 0
377 20250418 141200 51612200 845 845 845 845 0
378 20250418 141100 51612200 845 845 845 845 0
379 20250418 141000 51612200 845 845 845 845 0
380 20250418 140900 51612200 845 845 845 845 0
381 20250418 140800 51612200 845 845 845 845 0
382 20250418 140700 51612200 845 845 845 845 0
383 20250418 140600 51612200 845 845 845 845 0
384 20250418 140500 51612200 845 845 845 845 0
385 20250418 140400 51612200 845 845 845 845 0
386 20250418 140300 51612200 845 845 845 845 0
387 20250418 140200 51612200 845 845 845 845 0
388 20250418 140100 51612200 845 845 845 845 0
389 20250418 140000 51612200 845 845 845 845 0
390 20250418 135900 51612200 845 845 845 845 0
391 20250418 135800 51612200 845 845 845 845 0
392 20250418 135700 51612200 845 845 845 845 0
393 20250418 135600 51612200 845 845 845 845 0
394 20250418 135500 51612200 845 845 845 845 0
395 20250418 135400 51612200 845 845 845 845 0
396 20250418 135300 51612200 845 845 845 845 0
397 20250418 135200 51612200 845 846 846 845 140
398 20250418 135100 51493882 845 845 845 845 0
399 20250418 135000 51493882 845 850 850 845 325
400 20250418 134900 51218629 850 850 850 850 0
401 20250418 134800 51218629 850 850 850 850 0
402 20250418 134700 51218629 850 850 850 850 0
403 20250418 134600 51218629 850 851 851 850 1018
404 20250418 134500 50353311 851 851 851 851 0
405 20250418 134400 50353311 851 851 851 851 0
406 20250418 134300 50353311 851 851 851 851 0
407 20250418 134200 50353311 851 851 851 851 0
408 20250418 134100 50353311 851 851 851 851 18
409 20250418 134000 50337993 851 851 851 851 0
410 20250418 133900 50337993 851 851 851 851 0
411 20250418 133800 50337993 851 851 851 851 0
412 20250418 133700 50337993 851 851 851 851 18
413 20250418 133600 50322675 851 851 851 851 26
414 20250418 133500 50300549 850 850 850 850 0
415 20250418 133400 50300549 850 850 850 850 0
416 20250418 133300 50300549 850 850 850 850 0
417 20250418 133200 50300549 850 850 850 850 0
418 20250418 133100 50300549 850 850 850 850 0
419 20250418 133000 50300549 850 850 850 850 0
420 20250418 132900 50300549 850 850 850 850 0
421 20250418 132800 50300549 850 850 850 850 0
422 20250418 132700 50300549 850 850 850 850 0
423 20250418 132600 50300549 850 850 850 850 88
424 20250418 132500 50225749 851 851 851 851 0
425 20250418 132400 50225749 851 851 851 851 0
426 20250418 132300 50225749 851 851 851 851 210
427 20250418 132200 50047039 851 851 851 851 18
428 20250418 132100 50031721 851 851 851 851 696
429 20250418 132000 49439425 851 851 851 851 0
430 20250418 131900 49439425 851 851 851 851 0
431 20250418 131800 49439425 851 851 851 851 0
432 20250418 131700 49439425 851 851 851 851 0
433 20250418 131600 49439425 851 851 851 851 11
434 20250418 131500 49430064 852 852 852 852 0
435 20250418 131400 49430064 852 852 852 852 0
436 20250418 131300 49430064 852 852 852 852 0
437 20250418 131200 49430064 852 852 852 852 19
438 20250418 131100 49413876 852 852 852 852 0
439 20250418 131000 49413876 852 852 852 852 0
440 20250418 130900 49413876 852 852 852 852 0
441 20250418 130800 49413876 852 852 852 852 0
442 20250418 130700 49413876 852 852 852 852 0
443 20250418 130600 49413876 852 852 852 852 0
444 20250418 130500 49413876 852 852 852 852 0
445 20250418 130400 49413876 852 852 852 852 0
446 20250418 130300 49413876 852 852 852 852 0
447 20250418 130200 49413876 852 852 852 852 0
448 20250418 130100 49413876 852 852 852 852 0
449 20250418 130000 49413876 852 852 852 852 0
450 20250418 125900 49413876 852 850 852 850 4
451 20250418 125800 49410473 849 849 849 849 0
452 20250418 125700 49410473 849 848 849 848 5406
453 20250418 125600 44826184 848 848 848 848 0
454 20250418 125500 44826184 848 848 848 848 100
455 20250418 125400 44741384 848 848 848 848 0
456 20250418 125300 44741384 848 848 848 848 467
457 20250418 125200 44345368 848 848 848 848 0
458 20250418 125100 44345368 848 848 848 848 18
459 20250418 125000 44330104 848 848 848 848 0
460 20250418 124900 44330104 848 848 848 848 0
461 20250418 124800 44330104 848 848 848 848 180
462 20250418 124700 44177464 848 848 848 848 0
463 20250418 124600 44177464 848 847 848 847 1050
464 20250418 124500 43288046 847 847 847 847 0
465 20250418 124400 43288046 847 847 847 847 0
466 20250418 124300 43288046 847 847 847 847 0
467 20250418 124200 43288046 847 847 847 847 0
468 20250418 124100 43288046 847 847 847 847 18
469 20250418 124000 43272800 846 846 846 846 325
470 20250418 123900 42997850 847 847 847 847 0
471 20250418 123800 42997850 847 847 847 847 0
472 20250418 123700 42997850 847 847 847 847 0
473 20250418 123600 42997850 847 847 847 847 18
474 20250418 123500 42982604 846 846 846 846 0
475 20250418 123400 42982604 846 846 846 846 1
476 20250418 123300 42981758 847 847 847 847 0
477 20250418 123200 42981758 847 847 847 847 0
478 20250418 123100 42981758 847 847 847 847 18
479 20250418 123000 42966512 847 847 847 847 0
480 20250418 122900 42966512 847 847 847 847 0
481 20250418 122800 42966512 847 847 847 847 0
482 20250418 122700 42966512 847 847 847 847 0
483 20250418 122600 42966512 847 847 847 847 18
484 20250418 122500 42951266 847 847 847 847 0
485 20250418 122400 42951266 847 847 847 847 0
486 20250418 122300 42951266 847 847 847 847 0
487 20250418 122200 42951266 847 847 847 847 36
488 20250418 122100 42920774 847 847 847 847 234
489 20250418 122000 42722576 847 847 847 847 18
490 20250418 121900 42707330 847 847 847 847 180
491 20250418 121800 42554870 847 847 847 847 0
492 20250418 121700 42554870 847 847 847 847 90
493 20250418 121600 42478640 847 847 847 847 18
494 20250418 121500 42463394 847 847 847 847 0
495 20250418 121400 42463394 847 847 847 847 0
496 20250418 121300 42463394 847 847 847 847 0
497 20250418 121200 42463394 847 847 847 847 0
498 20250418 121100 42463394 847 847 847 847 18
499 20250418 121000 42448148 847 847 847 847 0
500 20250418 120900 42448148 847 847 847 847 0
501 20250418 120800 42448148 847 847 847 847 0
502 20250418 120700 42448148 847 847 847 847 18
503 20250418 120600 42432902 846 846 846 846 0
504 20250418 120500 42432902 846 847 847 846 19
505 20250418 120400 42416810 847 847 847 847 0
506 20250418 120300 42416810 847 847 847 847 0
507 20250418 120200 42416810 847 847 847 847 0
508 20250418 120100 42416810 847 847 847 847 19
509 20250418 120000 42400717 847 847 847 847 0
510 20250418 115900 42400717 847 847 847 847 0
511 20250418 115800 42400717 847 847 847 847 0
512 20250418 115700 42400717 847 847 847 847 0
513 20250418 115600 42400717 847 847 847 847 18
514 20250418 115500 42385471 846 846 846 846 0
515 20250418 115400 42385471 846 846 846 846 0
516 20250418 115300 42385471 846 846 846 846 29
517 20250418 115200 42360937 847 847 847 847 0
518 20250418 115100 42360937 847 847 847 847 29
519 20250418 115000 42336374 846 846 846 846 11
520 20250418 114900 42327068 846 846 846 846 200
521 20250418 114800 42157868 846 846 846 846 100
522 20250418 114700 42073268 842 842 842 842 0
523 20250418 114600 42073268 842 842 842 842 0
524 20250418 114500 42073268 842 845 845 842 800
525 20250418 114400 41399638 847 846 847 846 136
526 20250418 114300 41284546 847 846 847 842 98
527 20250418 114200 41201606 846 843 847 842 166
528 20250418 114100 41061307 843 845 845 843 6300
529 20250418 114000 35749833 845 845 845 845 911
530 20250418 113900 34980038 845 845 845 845 900
531 20250418 113800 34219538 845 844 845 844 150
532 20250418 113700 34092789 844 844 844 844 99
533 20250418 113600 34009233 844 844 844 844 0
534 20250418 113500 34009233 844 844 844 844 50
535 20250418 113400 33967033 845 845 845 845 0
536 20250418 113300 33967033 845 845 845 845 500
537 20250418 113200 33544533 845 845 845 845 179
538 20250418 113100 33393278 845 845 845 845 1375
539 20250418 113000 32231403 843 844 844 843 325
540 20250418 112900 31957417 845 845 845 845 6
541 20250418 112800 31952347 844 844 844 844 0
542 20250418 112700 31952347 844 844 844 844 0
543 20250418 112600 31952347 844 844 844 844 6007
544 20250418 112500 26882439 844 844 844 844 0
545 20250418 112400 26882439 844 844 844 844 0
546 20250418 112300 26882439 844 844 844 844 0
547 20250418 112200 26882439 844 844 844 844 18
548 20250418 112100 26867247 844 844 844 844 300
549 20250418 112000 26614047 844 844 844 844 250
550 20250418 111900 26403047 844 844 844 844 1
551 20250418 111800 26402203 844 844 844 844 0
552 20250418 111700 26402203 844 844 844 844 0
553 20250418 111600 26402203 844 844 844 844 18
554 20250418 111500 26387011 844 844 844 844 0
555 20250418 111400 26387011 844 844 844 844 0
556 20250418 111300 26387011 844 844 844 844 0
557 20250418 111200 26387011 844 844 844 844 0
558 20250418 111100 26387011 844 844 844 844 18
559 20250418 111000 26371819 843 843 843 843 0
560 20250418 110900 26371819 843 843 843 843 0
561 20250418 110800 26371819 843 843 843 843 37
562 20250418 110700 26340628 843 843 843 843 29
563 20250418 110600 26316181 844 844 844 844 18
564 20250418 110500 26300989 844 844 844 844 19
565 20250418 110400 26284953 843 843 843 843 0
566 20250418 110300 26284953 843 843 843 843 57
567 20250418 110200 26236902 844 844 844 844 0
568 20250418 110100 26236902 844 844 844 844 500
569 20250418 110000 25814902 844 844 844 844 500
570 20250418 105900 25392902 844 844 844 844 41
571 20250418 105800 25358298 844 844 844 844 0
572 20250418 105700 25358298 844 844 844 843 568
573 20250418 105600 24878956 844 844 844 844 0
574 20250418 105500 24878956 844 844 844 844 0
575 20250418 105400 24878956 844 844 844 844 200
576 20250418 105300 24710156 844 844 844 844 800
577 20250418 105200 24034956 844 844 844 844 18
578 20250418 105100 24019764 844 844 844 844 0
579 20250418 105000 24019764 844 844 844 844 0
580 20250418 104900 24019764 844 844 844 844 0
581 20250418 104800 24019764 844 844 844 844 0
582 20250418 104700 24019764 844 844 844 844 325
583 20250418 104600 23745464 844 844 844 844 0
584 20250418 104500 23745464 844 844 844 844 270
585 20250418 104400 23517584 844 844 844 844 36
586 20250418 104300 23487200 844 844 844 844 0
587 20250418 104200 23487200 844 844 844 844 1
588 20250418 104100 23486356 844 844 844 844 0
589 20250418 104000 23486356 844 844 844 844 0
590 20250418 103900 23486356 844 844 844 844 0
591 20250418 103800 23486356 844 844 844 844 0
592 20250418 103700 23486356 844 842 844 842 3000
593 20250418 103600 20959852 841 841 841 841 0
594 20250418 103500 20959852 841 841 841 841 1
595 20250418 103400 20959011 841 841 841 841 0
596 20250418 103300 20959011 841 841 841 841 0
597 20250418 103200 20959011 841 841 841 841 0
598 20250418 103100 20959011 841 841 841 841 0
599 20250418 103000 20959011 841 841 841 841 0
600 20250418 102900 20959011 841 841 841 841 1295
601 20250418 102800 19869916 842 842 842 842 0
602 20250418 102700 19869916 842 842 842 842 0
603 20250418 102600 19869916 842 842 842 842 0
604 20250418 102500 19869916 842 842 842 842 11
605 20250418 102400 19860654 840 840 840 840 0
606 20250418 102300 19860654 840 840 840 840 0
607 20250418 102200 19860654 840 840 840 840 0
608 20250418 102100 19860654 840 840 840 840 0
609 20250418 102000 19860654 840 840 840 840 325
610 20250418 101900 19587654 840 840 840 840 0
611 20250418 101800 19587654 840 840 840 840 243
612 20250418 101700 19383534 842 842 842 842 0
613 20250418 101600 19383534 842 842 842 842 0
614 20250418 101500 19383534 842 842 842 842 0
615 20250418 101400 19383534 842 842 842 842 0
616 20250418 101300 19383534 842 842 842 842 0
617 20250418 101200 19383534 842 842 842 842 0
618 20250418 101100 19383534 842 842 842 842 0
619 20250418 101000 19383534 842 842 842 842 0
620 20250418 100900 19383534 842 842 842 842 35
621 20250418 100800 19354064 841 841 841 841 0
622 20250418 100700 19354064 841 841 841 841 1
623 20250418 100600 19353223 840 840 840 840 144
624 20250418 100500 19232263 842 842 842 842 0
625 20250418 100400 19232263 842 842 842 842 0
626 20250418 100300 19232263 842 842 842 842 0
627 20250418 100200 19232263 842 842 842 842 0
628 20250418 100100 19232263 842 842 842 842 0
629 20250418 100000 19232263 842 842 842 842 0
630 20250418 095900 19232263 842 842 842 842 0
631 20250418 095800 19232263 842 842 842 842 0
632 20250418 095700 19232263 842 842 842 842 0
633 20250418 095600 19232263 842 842 842 842 0
634 20250418 095500 19232263 842 842 842 842 0
635 20250418 095400 19232263 842 842 842 842 0
636 20250418 095300 19232263 842 842 842 842 1187
637 20250418 095200 18232809 842 842 842 842 0
638 20250418 095100 18232809 842 842 842 842 0
639 20250418 095000 18232809 842 842 842 842 0
640 20250418 094900 18232809 842 842 842 842 0
641 20250418 094800 18232809 842 842 842 842 0
642 20250418 094700 18232809 842 842 842 842 0
643 20250418 094600 18232809 842 842 842 842 0
644 20250418 094500 18232809 842 842 842 842 10
645 20250418 094400 18224389 840 840 840 840 1052
646 20250418 094300 17340709 840 840 840 840 0
647 20250418 094200 17340709 840 840 840 840 184
648 20250418 094100 17186149 841 841 841 841 0
649 20250418 094000 17186149 841 841 841 841 0
650 20250418 093900 17186149 841 841 841 841 0
651 20250418 093800 17186149 841 841 841 841 11
652 20250418 093700 17176898 840 840 840 840 0
653 20250418 093600 17176898 840 840 840 840 0
654 20250418 093500 17176898 840 840 840 840 0
655 20250418 093400 17176898 840 840 840 840 3366
656 20250418 093300 14349458 842 842 842 842 0
657 20250418 093200 14349458 842 842 842 842 0
658 20250418 093100 14349458 842 842 842 842 0
659 20250418 093000 14349458 842 842 842 842 0
660 20250418 092900 14349458 842 842 842 842 0
661 20250418 092800 14349458 842 842 842 842 0
662 20250418 092700 14349458 842 842 842 842 11
663 20250418 092600 14340196 841 841 841 841 0
664 20250418 092500 14340196 841 841 841 841 1017
665 20250418 092400 13484899 841 841 841 841 2299
666 20250418 092300 11551440 842 842 842 842 0
667 20250418 092200 11551440 842 842 842 842 5
668 20250418 092100 11547230 842 842 842 842 995
669 20250418 092000 10709440 842 842 842 842 0
670 20250418 091900 10709440 842 842 842 842 13
671 20250418 091800 10698494 842 842 842 842 0
672 20250418 091700 10698494 842 840 842 840 5288
673 20250418 091600 6248252 840 841 841 840 1588
674 20250418 091500 4914229 842 842 842 842 901
675 20250418 091400 4155587 843 843 843 843 1852
676 20250418 091300 2594351 843 843 843 843 0
677 20250418 091200 2594351 843 843 843 843 699
678 20250418 091100 2005094 844 844 844 844 0
679 20250418 091000 2005094 844 844 844 844 0
680 20250418 090900 2005094 844 845 845 844 844
681 20250418 090800 1291915 845 845 845 845 0
682 20250418 090700 1291915 845 845 845 845 89
683 20250418 090600 1216710 845 845 845 845 0
684 20250418 090500 1216710 845 846 846 845 350
685 20250418 090400 920660 847 847 847 845 201
686 20250418 090300 750415 845 847 847 845 55
687 20250418 090200 703840 848 848 848 848 0
688 20250418 090100 703840 848 848 848 848 0
689 20250418 090000 703840 848 848 848 848 830

8
225590/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
20250418,160934,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,855,7,2,0.83,63380794,75008,196.02,848,855,840,1102,594,848,844.99,1.68,0,-2179,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,228,17.81,0.30,12,0.28,48.00,2877.00,1107,20240528,-22.76,778,20240805,9.90,990,-13.64,20250103,810,5.56,20250409,1107,-22.76,20240528,778,9.90,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,150946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,853,5,2,0.59,62018645,73413,191.85,848,854,840,1102,594,848,844.79,1.68,0,-2128,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,227,17.77,0.30,12,0.28,48.00,2877.00,1107,20240528,-22.94,778,20240805,9.64,990,-13.84,20250103,810,5.31,20250409,1107,-22.94,20240528,778,9.64,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,140949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,845,-3,5,-0.35,51612200,61175,159.87,848,852,840,1102,594,848,843.68,1.68,0,-2121,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,225,17.60,0.29,12,0.23,48.00,2877.00,1107,20240528,-23.67,778,20240805,8.61,990,-14.65,20250103,810,4.32,20250409,1107,-23.67,20240528,778,8.61,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,130947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,852,4,2,0.47,49413876,58588,153.11,848,852,840,1102,594,848,843.41,1.68,0,-2055,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,227,17.75,0.30,12,0.22,48.00,2877.00,1107,20240528,-23.04,778,20240805,9.51,990,-13.94,20250103,810,5.19,20250409,1107,-23.04,20240528,778,9.51,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,120944,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,847,-1,5,-0.12,42448148,50371,131.64,848,848,840,1102,594,848,842.71,1.68,0,-2055,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,226,17.65,0.29,12,0.19,48.00,2877.00,1107,20240528,-23.49,778,20240805,8.87,990,-14.44,20250103,810,4.57,20250409,1107,-23.49,20240528,778,8.87,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,110949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,843,-5,5,-0.59,26371819,31321,81.85,848,848,840,1102,594,848,841.99,1.68,0,-2003,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,225,17.56,0.29,12,0.12,48.00,2877.00,1107,20240528,-23.85,778,20240805,8.35,990,-14.85,20250103,810,4.07,20250409,1107,-23.85,20240528,778,8.35,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,100949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,842,-6,5,-0.71,19383534,23027,60.18,848,848,840,1102,594,848,841.77,1.68,0,-1799,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,224,17.54,0.29,12,0.09,48.00,2877.00,1107,20240528,-23.94,778,20240805,8.23,990,-14.95,20250103,810,3.95,20250409,1107,-23.94,20240528,778,8.23,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250418,090954,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,844,-4,5,-0.47,2005094,2369,6.19,848,848,844,1102,594,848,846.39,1.68,0,-172,858,852,844,838,830,856,842,27,254,100,610,1,1,26636713,225,17.58,0.29,12,0.01,48.00,2877.00,1107,20240528,-23.76,778,20240805,8.48,990,-14.75,20250103,810,4.20,20250409,1107,-23.76,20240528,778,8.48,20240805,0.58,Y,225590,100,26 억,,447638,N,N,0,N,00,N
20250417,160939,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,848,6,2,0.71,32327416,38264,107.67,837,850,836,1094,590,842,844.85,1.68,0,-717,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.67,0.29,12,0.14,48.00,2877.00,1107,20240528,-23.40,778,20240805,9.00,990,-14.34,20250103,810,4.69,20250409,1107,-23.40,20240528,778,9.00,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,150949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,850,8,2,0.95,27970133,33121,93.20,837,850,836,1094,590,842,844.48,1.68,0,-420,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.71,0.30,12,0.12,48.00,2877.00,1107,20240528,-23.22,778,20240805,9.25,990,-14.14,20250103,810,4.94,20250409,1107,-23.22,20240528,778,9.25,20240805,0.58,Y,225590,100,26 억,,447981,N,N,0,N,00,N
20250417,140951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,849,7,2,0.83,16793293,19955,56.15,837,850,836,1094,590,842,841.56,1.68,0,-894,849,845,841,837,833,843,835,27,252,100,600,1,1,26636713,226,17.69,0.30,12,0.07,48.00,2877.00,1107,20240528,-23.31,778,20240805,9.13,990,-14.24,20250103,810,4.81,20250409,1107,-23.31,20240528,778,9.13,20240805,0.58,Y,225590,100,26 억,,447981,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 160934 57 100.00 KOSDAQ 섬유·의류 N N N N N 855 7 2 0.83 63380794 75008 196.02 848 855 840 1102 594 848 844.99 1.68 0 -2179 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 228 17.81 0.30 12 0.28 48.00 2877.00 1107 20240528 -22.76 778 20240805 9.90 990 -13.64 20250103 810 5.56 20250409 1107 -22.76 20240528 778 9.90 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
3 20250418 150946 57 100.00 KOSDAQ 섬유·의류 N N N N N 853 5 2 0.59 62018645 73413 191.85 848 854 840 1102 594 848 844.79 1.68 0 -2128 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 227 17.77 0.30 12 0.28 48.00 2877.00 1107 20240528 -22.94 778 20240805 9.64 990 -13.84 20250103 810 5.31 20250409 1107 -22.94 20240528 778 9.64 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
4 20250418 140949 57 100.00 KOSDAQ 섬유·의류 N N N N N 845 -3 5 -0.35 51612200 61175 159.87 848 852 840 1102 594 848 843.68 1.68 0 -2121 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 225 17.60 0.29 12 0.23 48.00 2877.00 1107 20240528 -23.67 778 20240805 8.61 990 -14.65 20250103 810 4.32 20250409 1107 -23.67 20240528 778 8.61 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
5 20250418 130947 57 100.00 KOSDAQ 섬유·의류 N N N N N 852 4 2 0.47 49413876 58588 153.11 848 852 840 1102 594 848 843.41 1.68 0 -2055 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 227 17.75 0.30 12 0.22 48.00 2877.00 1107 20240528 -23.04 778 20240805 9.51 990 -13.94 20250103 810 5.19 20250409 1107 -23.04 20240528 778 9.51 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
6 20250418 120944 57 100.00 KOSDAQ 섬유·의류 N N N N N 847 -1 5 -0.12 42448148 50371 131.64 848 848 840 1102 594 848 842.71 1.68 0 -2055 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 226 17.65 0.29 12 0.19 48.00 2877.00 1107 20240528 -23.49 778 20240805 8.87 990 -14.44 20250103 810 4.57 20250409 1107 -23.49 20240528 778 8.87 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
7 20250418 110949 57 100.00 KOSDAQ 섬유·의류 N N N N N 843 -5 5 -0.59 26371819 31321 81.85 848 848 840 1102 594 848 841.99 1.68 0 -2003 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 225 17.56 0.29 12 0.12 48.00 2877.00 1107 20240528 -23.85 778 20240805 8.35 990 -14.85 20250103 810 4.07 20250409 1107 -23.85 20240528 778 8.35 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
8 20250418 100949 57 100.00 KOSDAQ 섬유·의류 N N N N N 842 -6 5 -0.71 19383534 23027 60.18 848 848 840 1102 594 848 841.77 1.68 0 -1799 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 224 17.54 0.29 12 0.09 48.00 2877.00 1107 20240528 -23.94 778 20240805 8.23 990 -14.95 20250103 810 3.95 20250409 1107 -23.94 20240528 778 8.23 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
9 20250418 090954 57 100.00 KOSDAQ 섬유·의류 N N N N N 844 -4 5 -0.47 2005094 2369 6.19 848 848 844 1102 594 848 846.39 1.68 0 -172 858 852 844 838 830 856 842 27 254 100 610 1 1 26636713 225 17.58 0.29 12 0.01 48.00 2877.00 1107 20240528 -23.76 778 20240805 8.48 990 -14.75 20250103 810 4.20 20250409 1107 -23.76 20240528 778 8.48 20240805 0.58 Y 225590 100 26 억 447638 N N 0 N 00 N
10 20250417 160939 57 100.00 KOSDAQ 섬유·의류 N N N N N 848 6 2 0.71 32327416 38264 107.67 837 850 836 1094 590 842 844.85 1.68 0 -717 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.67 0.29 12 0.14 48.00 2877.00 1107 20240528 -23.40 778 20240805 9.00 990 -14.34 20250103 810 4.69 20250409 1107 -23.40 20240528 778 9.00 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
11 20250417 150949 57 100.00 KOSDAQ 섬유·의류 N N N N N 850 8 2 0.95 27970133 33121 93.20 837 850 836 1094 590 842 844.48 1.68 0 -420 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.71 0.30 12 0.12 48.00 2877.00 1107 20240528 -23.22 778 20240805 9.25 990 -14.14 20250103 810 4.94 20250409 1107 -23.22 20240528 778 9.25 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N
12 20250417 140951 57 100.00 KOSDAQ 섬유·의류 N N N N N 849 7 2 0.83 16793293 19955 56.15 837 850 836 1094 590 842 841.56 1.68 0 -894 849 845 841 837 833 843 835 27 252 100 600 1 1 26636713 226 17.69 0.30 12 0.07 48.00 2877.00 1107 20240528 -23.31 778 20240805 9.13 990 -14.24 20250103 810 4.81 20250409 1107 -23.31 20240528 778 9.13 20240805 0.58 Y 225590 100 26 억 447981 N N 0 N 00 N

1
225590/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,26636713,0,22428112346,0.00
20250415,0,26636713,0,22508022485,0.00
20250414,0,26636713,0,22934209893,0.00
20250411,0,26636713,0,22321565494,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 26636713 0 22428112346 0.00
3 20250415 0 26636713 0 22508022485 0.00
4 20250414 0 26636713 0 22934209893 0.00
5 20250411 0 26636713 0 22321565494 0.00