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
040300/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3265,3175,3485,3175,826947,2773835793,00,0.00,N,2,75,
20250417,3190,3165,3205,3140,50279,159669536,00,0.00,N,3,0,
20250416,3190,3175,3235,3170,93147,297820965,00,0.00,N,3,0,
20250415,3190,3180,3215,3170,125361,399688510,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3265 3175 3485 3175 826947 2773835793 00 0.00 N 2 75
3 20250417 3190 3165 3205 3140 50279 159669536 00 0.00 N 3 0
4 20250416 3190 3175 3235 3170 93147 297820965 00 0.00 N 3 0
5 20250415 3190 3180 3215 3170 125361 399688510 00 0.00 N 2 15

610
040300/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190800,2773835793,3265,3265,3265,3265,6432
20250418,190700,2773835793,3265,3265,3265,3265,0
20250418,190600,2773835793,3265,3265,3265,3265,0
20250418,190500,2773835793,3265,3265,3265,3265,0
20250418,190400,2773835793,3265,3265,3265,3265,0
20250418,190300,2773835793,3265,3265,3265,3265,0
20250418,190200,2773835793,3265,3265,3265,3265,0
20250418,190100,2773835793,3265,3265,3265,3265,0
20250418,190000,2773835793,3265,3265,3265,3265,0
20250418,185900,2773835793,3265,3265,3265,3265,0
20250418,185800,2773835793,3265,3265,3265,3265,0
20250418,185700,2773835793,3265,3265,3265,3265,0
20250418,185600,2773835793,3265,3265,3265,3265,0
20250418,185500,2773835793,3265,3265,3265,3265,0
20250418,185400,2773835793,3265,3265,3265,3265,0
20250418,185300,2773835793,3265,3265,3265,3265,0
20250418,185200,2773835793,3265,3265,3265,3265,0
20250418,185100,2773835793,3265,3265,3265,3265,0
20250418,185000,2773835793,3265,3265,3265,3265,0
20250418,184900,2773835793,3265,3265,3265,3265,0
20250418,184800,2773835793,3265,3265,3265,3265,0
20250418,184700,2773835793,3265,3265,3265,3265,0
20250418,184600,2773835793,3265,3265,3265,3265,0
20250418,184500,2773835793,3265,3265,3265,3265,0
20250418,184400,2773835793,3265,3265,3265,3265,0
20250418,184300,2773835793,3265,3265,3265,3265,0
20250418,184200,2773835793,3265,3265,3265,3265,0
20250418,184100,2773835793,3265,3265,3265,3265,0
20250418,184000,2773835793,3265,3265,3265,3265,0
20250418,183900,2773835793,3265,3265,3265,3265,0
20250418,183800,2773835793,3265,3265,3265,3265,6432
20250418,183700,2773835793,3265,3265,3265,3265,0
20250418,183600,2773835793,3265,3265,3265,3265,0
20250418,183500,2773835793,3265,3265,3265,3265,0
20250418,183400,2773835793,3265,3265,3265,3265,0
20250418,183300,2773835793,3265,3265,3265,3265,0
20250418,183200,2773835793,3265,3265,3265,3265,0
20250418,183100,2773835793,3265,3265,3265,3265,0
20250418,183000,2773835793,3265,3265,3265,3265,0
20250418,182900,2773835793,3265,3265,3265,3265,0
20250418,182800,2773835793,3265,3265,3265,3265,0
20250418,182700,2773835793,3265,3265,3265,3265,0
20250418,182600,2773835793,3265,3265,3265,3265,0
20250418,182500,2773835793,3265,3265,3265,3265,0
20250418,182400,2773835793,3265,3265,3265,3265,0
20250418,182300,2773835793,3265,3265,3265,3265,0
20250418,182200,2773835793,3265,3265,3265,3265,0
20250418,182100,2773835793,3265,3265,3265,3265,0
20250418,182000,2773835793,3265,3265,3265,3265,0
20250418,181900,2773835793,3265,3265,3265,3265,0
20250418,181800,2773835793,3265,3265,3265,3265,0
20250418,181700,2773835793,3265,3265,3265,3265,0
20250418,181600,2773835793,3265,3265,3265,3265,0
20250418,181500,2773835793,3265,3265,3265,3265,0
20250418,181400,2773835793,3265,3265,3265,3265,0
20250418,181300,2773835793,3265,3265,3265,3265,0
20250418,181200,2773835793,3265,3265,3265,3265,0
20250418,181100,2773835793,3265,3265,3265,3265,0
20250418,181000,2773835793,3265,3265,3265,3265,0
20250418,180900,2773835793,3265,3265,3265,3265,0
20250418,180800,2773835793,3265,3265,3265,3265,6432
20250418,180700,2773835793,3265,3265,3265,3265,0
20250418,180600,2773835793,3265,3265,3265,3265,0
20250418,180500,2773835793,3265,3265,3265,3265,0
20250418,180400,2773835793,3265,3265,3265,3265,0
20250418,180300,2773835793,3265,3265,3265,3265,0
20250418,180200,2773835793,3265,3265,3265,3265,0
20250418,180100,2773835793,3265,3265,3265,3265,0
20250418,180000,2773835793,3265,3265,3265,3265,0
20250418,175900,2773835793,3265,3265,3265,3265,0
20250418,175800,2773835793,3265,3265,3265,3265,0
20250418,175700,2773835793,3265,3265,3265,3265,0
20250418,175600,2773835793,3265,3265,3265,3265,0
20250418,175500,2773835793,3265,3265,3265,3265,0
20250418,175400,2773835793,3265,3265,3265,3265,0
20250418,175300,2773835793,3265,3265,3265,3265,0
20250418,175200,2773835793,3265,3265,3265,3265,0
20250418,175100,2773835793,3265,3265,3265,3265,0
20250418,175000,2773835793,3265,3265,3265,3265,0
20250418,174900,2773835793,3265,3265,3265,3265,0
20250418,174800,2773835793,3265,3265,3265,3265,0
20250418,174700,2773835793,3265,3265,3265,3265,0
20250418,174600,2773835793,3265,3265,3265,3265,0
20250418,174500,2773835793,3265,3265,3265,3265,0
20250418,174400,2773835793,3265,3265,3265,3265,0
20250418,174300,2773835793,3265,3265,3265,3265,0
20250418,174200,2773835793,3265,3265,3265,3265,0
20250418,174100,2773835793,3265,3265,3265,3265,0
20250418,174000,2773835793,3265,3265,3265,3265,0
20250418,173900,2773835793,3265,3265,3265,3265,0
20250418,173800,2773835793,3265,3265,3265,3265,6432
20250418,173700,2773835793,3265,3265,3265,3265,0
20250418,173600,2773835793,3265,3265,3265,3265,0
20250418,173500,2773835793,3265,3265,3265,3265,0
20250418,173400,2773835793,3265,3265,3265,3265,0
20250418,173300,2773835793,3265,3265,3265,3265,0
20250418,173200,2773835793,3265,3265,3265,3265,0
20250418,173100,2773835793,3265,3265,3265,3265,0
20250418,173000,2773835793,3265,3265,3265,3265,0
20250418,172900,2773835793,3265,3265,3265,3265,0
20250418,172800,2773835793,3265,3265,3265,3265,0
20250418,172700,2773835793,3265,3265,3265,3265,0
20250418,172600,2773835793,3265,3265,3265,3265,0
20250418,172500,2773835793,3265,3265,3265,3265,0
20250418,172400,2773835793,3265,3265,3265,3265,0
20250418,172300,2773835793,3265,3265,3265,3265,0
20250418,172200,2773835793,3265,3265,3265,3265,0
20250418,172100,2773835793,3265,3265,3265,3265,0
20250418,172000,2773835793,3265,3265,3265,3265,0
20250418,171900,2773835793,3265,3265,3265,3265,0
20250418,171800,2773835793,3265,3265,3265,3265,0
20250418,171700,2773835793,3265,3265,3265,3265,0
20250418,171600,2773835793,3265,3265,3265,3265,0
20250418,171500,2773835793,3265,3265,3265,3265,0
20250418,171400,2773835793,3265,3265,3265,3265,0
20250418,171300,2773835793,3265,3265,3265,3265,0
20250418,171200,2773835793,3265,3265,3265,3265,0
20250418,171100,2773835793,3265,3265,3265,3265,0
20250418,171000,2773835793,3265,3265,3265,3265,0
20250418,170900,2773835793,3265,3265,3265,3265,0
20250418,170800,2773835793,3265,3265,3265,3265,6432
20250418,170700,2773835793,3265,3265,3265,3265,0
20250418,170600,2773835793,3265,3265,3265,3265,0
20250418,170500,2773835793,3265,3265,3265,3265,0
20250418,170400,2773835793,3265,3265,3265,3265,0
20250418,170300,2773835793,3265,3265,3265,3265,0
20250418,170200,2773835793,3265,3265,3265,3265,0
20250418,170100,2773835793,3265,3265,3265,3265,0
20250418,170000,2773835793,3265,3265,3265,3265,0
20250418,165900,2773835793,3265,3265,3265,3265,0
20250418,165800,2773835793,3265,3265,3265,3265,0
20250418,165700,2773835793,3265,3265,3265,3265,0
20250418,165600,2773835793,3265,3265,3265,3265,0
20250418,165500,2773835793,3265,3265,3265,3265,0
20250418,165400,2773835793,3265,3265,3265,3265,0
20250418,165300,2773835793,3265,3265,3265,3265,0
20250418,165200,2773835793,3265,3265,3265,3265,0
20250418,165100,2773835793,3265,3265,3265,3265,0
20250418,165000,2773835793,3265,3265,3265,3265,0
20250418,164900,2773835793,3265,3265,3265,3265,0
20250418,164800,2773835793,3265,3265,3265,3265,0
20250418,164700,2773835793,3265,3265,3265,3265,0
20250418,164600,2773835793,3265,3265,3265,3265,0
20250418,164500,2773835793,3265,3265,3265,3265,0
20250418,164400,2773835793,3265,3265,3265,3265,0
20250418,164300,2773835793,3265,3265,3265,3265,0
20250418,164200,2773835793,3265,3265,3265,3265,0
20250418,164100,2773835793,3265,3265,3265,3265,0
20250418,164000,2773835793,3265,3265,3265,3265,0
20250418,163900,2773835793,3265,3265,3265,3265,0
20250418,163800,2773835793,3265,3265,3265,3265,6432
20250418,163700,2773835793,3265,3265,3265,3265,0
20250418,163600,2773835793,3265,3265,3265,3265,0
20250418,163500,2773835793,3265,3265,3265,3265,0
20250418,163400,2773835793,3265,3265,3265,3265,0
20250418,163300,2773835793,3265,3265,3265,3265,0
20250418,163200,2773835793,3265,3265,3265,3265,0
20250418,163100,2773835793,3265,3265,3265,3265,0
20250418,163000,2773835793,3265,3265,3265,3265,0
20250418,162900,2773835793,3265,3265,3265,3265,0
20250418,162800,2773835793,3265,3265,3265,3265,0
20250418,162700,2773835793,3265,3265,3265,3265,0
20250418,162600,2773835793,3265,3265,3265,3265,0
20250418,162500,2773835793,3265,3265,3265,3265,0
20250418,162400,2773835793,3265,3265,3265,3265,0
20250418,162300,2773835793,3265,3265,3265,3265,0
20250418,162200,2773835793,3265,3265,3265,3265,0
20250418,162100,2773835793,3265,3265,3265,3265,0
20250418,162000,2773835793,3265,3265,3265,3265,0
20250418,161900,2773835793,3265,3265,3265,3265,0
20250418,161800,2773835793,3265,3265,3265,3265,0
20250418,161700,2773835793,3265,3265,3265,3265,0
20250418,161600,2773835793,3265,3265,3265,3265,0
20250418,161500,2773835793,3265,3265,3265,3265,0
20250418,161400,2773835793,3265,3265,3265,3265,0
20250418,161300,2773835793,3265,3265,3265,3265,0
20250418,161200,2773835793,3265,3265,3265,3265,0
20250418,161100,2773835793,3265,3265,3265,3265,0
20250418,161000,2773835793,3265,3265,3265,3265,0
20250418,160900,2773835793,3265,3265,3265,3265,0
20250418,160800,2773835793,3265,3265,3265,3265,6432
20250418,160700,2773835793,3265,3265,3265,3265,0
20250418,160600,2773835793,3265,3265,3265,3265,0
20250418,160500,2773835793,3265,3265,3265,3265,0
20250418,160400,2773835793,3265,3265,3265,3265,0
20250418,160300,2773835793,3265,3265,3265,3265,0
20250418,160200,2773835793,3265,3265,3265,3265,0
20250418,160100,2773835793,3265,3265,3265,3265,0
20250418,160000,2773835793,3265,3265,3265,3265,0
20250418,155900,2773835793,3265,3265,3265,3265,0
20250418,155800,2773835793,3265,3265,3265,3265,0
20250418,155700,2773835793,3265,3265,3265,3265,0
20250418,155600,2773835793,3265,3265,3265,3265,0
20250418,155500,2773835793,3265,3265,3265,3265,0
20250418,155400,2773835793,3265,3265,3265,3265,0
20250418,155300,2773835793,3265,3265,3265,3265,0
20250418,155200,2773835793,3265,3265,3265,3265,0
20250418,155100,2773835793,3265,3265,3265,3265,0
20250418,155000,2773835793,3265,3265,3265,3265,0
20250418,154900,2773835793,3265,3265,3265,3265,0
20250418,154800,2773835793,3265,3265,3265,3265,0
20250418,154700,2773835793,3265,3265,3265,3265,0
20250418,154600,2773835793,3265,3265,3265,3265,0
20250418,154500,2773835793,3265,3265,3265,3265,0
20250418,154400,2773835793,3265,3265,3265,3265,0
20250418,154300,2773835793,3265,3265,3265,3265,0
20250418,154200,2773835793,3265,3265,3265,3265,0
20250418,154100,2773835793,3265,3265,3265,3265,0
20250418,154000,2773835793,3265,3265,3265,3265,0
20250418,153900,2773835793,3265,3265,3265,3265,0
20250418,153800,2773835793,3265,3265,3265,3265,6432
20250418,153700,2773835793,3265,3265,3265,3265,0
20250418,153600,2773835793,3265,3265,3265,3265,0
20250418,153500,2773835793,3265,3265,3265,3265,0
20250418,153400,2773835793,3265,3265,3265,3265,0
20250418,153300,2773835793,3265,3265,3265,3265,0
20250418,153200,2773835793,3265,3265,3265,3265,0
20250418,153100,2773835793,3265,3265,3265,3265,0
20250418,153000,2773835793,3265,3265,3265,3265,6432
20250418,152900,2752835313,3265,3265,3265,3265,0
20250418,152800,2752835313,3265,3265,3265,3265,0
20250418,152700,2752835313,3265,3265,3265,3265,0
20250418,152600,2752835313,3265,3265,3265,3265,0
20250418,152500,2752835313,3265,3265,3265,3265,0
20250418,152400,2752835313,3265,3265,3265,3265,0
20250418,152300,2752835313,3265,3265,3265,3265,0
20250418,152200,2752835313,3265,3265,3265,3265,0
20250418,152100,2752835313,3265,3265,3265,3265,0
20250418,152000,2752835313,3265,3265,3265,3265,0
20250418,151900,2752835313,3265,3265,3265,3265,226
20250418,151800,2752097423,3265,3260,3265,3260,133
20250418,151700,2751663238,3260,3265,3265,3260,2266
20250418,151600,2744275948,3265,3265,3265,3265,1
20250418,151500,2744272683,3270,3265,3270,3265,1433
20250418,151400,2739593833,3270,3270,3270,3270,0
20250418,151300,2739593833,3270,3270,3270,3270,70
20250418,151200,2739364933,3260,3260,3260,3260,0
20250418,151100,2739364933,3260,3260,3260,3260,1
20250418,151000,2739361673,3265,3265,3265,3265,320
20250418,150900,2738316873,3265,3265,3265,3265,0
20250418,150800,2738316873,3265,3260,3265,3260,2015
20250418,150700,2731737973,3260,3260,3260,3260,2015
20250418,150600,2725169073,3260,3260,3260,3260,327
20250418,150500,2724103053,3275,3265,3275,3265,1644
20250418,150400,2718734413,3265,3265,3265,3265,0
20250418,150300,2718734413,3265,3265,3265,3265,0
20250418,150200,2718734413,3265,3265,3265,3265,0
20250418,150100,2718734413,3265,3265,3265,3265,1
20250418,150000,2718731148,3265,3265,3265,3265,306
20250418,145900,2717732058,3265,3265,3265,3265,0
20250418,145800,2717732058,3265,3265,3265,3265,1733
20250418,145700,2712073813,3270,3270,3270,3270,79
20250418,145600,2711815483,3270,3270,3270,3270,48
20250418,145500,2711658523,3270,3270,3270,3270,337
20250418,145400,2710556533,3270,3270,3270,3270,46
20250418,145300,2710406113,3270,3270,3270,3270,110
20250418,145200,2710046413,3270,3270,3270,3270,1407
20250418,145100,2705445523,3270,3270,3270,3270,3
20250418,145000,2705435713,3265,3265,3265,3265,110
20250418,144900,2705076563,3265,3265,3265,3265,1
20250418,144800,2705073298,3270,3265,3270,3265,220
20250418,144700,2704354993,3255,3265,3265,3255,1631
20250418,144600,2699037928,3260,3260,3260,3260,0
20250418,144500,2699037928,3260,3260,3260,3260,0
20250418,144400,2699037928,3260,3260,3260,3260,1508
20250418,144300,2694121848,3260,3260,3260,3260,0
20250418,144200,2694121848,3260,3270,3270,3260,99
20250418,144100,2693799033,3270,3270,3270,3270,3
20250418,144000,2693789223,3270,3270,3270,3270,30
20250418,143900,2693691123,3260,3260,3260,3260,259
20250418,143800,2692846783,3260,3260,3260,3260,421
20250418,143700,2691474323,3265,3265,3265,3265,395
20250418,143600,2690184648,3265,3260,3265,3260,330
20250418,143500,2689108698,3260,3260,3260,3260,61
20250418,143400,2688909838,3260,3260,3260,3260,179
20250418,143300,2688326298,3260,3255,3260,3255,1627
20250418,143200,2683029783,3250,3250,3250,3250,0
20250418,143100,2683029783,3250,3250,3250,3250,0
20250418,143000,2683029783,3250,3250,3250,3250,0
20250418,142900,2683029783,3250,3250,3250,3250,34
20250418,142800,2682919283,3250,3250,3250,3250,152
20250418,142700,2682425283,3250,3255,3255,3250,1070
20250418,142600,2678947773,3250,3250,3250,3250,0
20250418,142500,2678947773,3250,3250,3250,3250,0
20250418,142400,2678947773,3250,3250,3250,3250,0
20250418,142300,2678947773,3250,3250,3250,3250,0
20250418,142200,2678947773,3250,3250,3250,3250,1296
20250418,142100,2674735773,3250,3250,3250,3250,0
20250418,142000,2674735773,3250,3250,3250,3250,400
20250418,141900,2673435773,3250,3250,3250,3245,1189
20250418,141800,2669574063,3255,3255,3255,3255,120
20250418,141700,2669183463,3255,3255,3255,3255,646
20250418,141600,2667080733,3255,3255,3255,3255,203
20250418,141500,2666419968,3255,3250,3255,3245,3691
20250418,141400,2654428683,3250,3250,3250,3250,443
20250418,141300,2652988933,3250,3250,3250,3250,300
20250418,141200,2652013933,3250,3250,3250,3250,0
20250418,141100,2652013933,3250,3250,3250,3250,0
20250418,141000,2652013933,3250,3250,3250,3250,400
20250418,140900,2650713933,3245,3245,3245,3245,0
20250418,140800,2650713933,3245,3245,3250,3245,1382
20250418,140700,2646228613,3245,3245,3245,3245,2
20250418,140600,2646222123,3245,3245,3250,3245,172
20250418,140500,2645663963,3250,3250,3250,3250,1138
20250418,140400,2641965463,3250,3250,3250,3250,532
20250418,140300,2640236463,3250,3250,3250,3250,0
20250418,140200,2640236463,3250,3250,3250,3250,31
20250418,140100,2640135713,3250,3250,3250,3250,25
20250418,140000,2640054463,3250,3250,3250,3250,77
20250418,135900,2639804213,3255,3255,3255,3255,0
20250418,135800,2639804213,3255,3250,3255,3250,1732
20250418,135700,2634168583,3255,3255,3255,3255,62
20250418,135600,2633966773,3255,3255,3255,3255,290
20250418,135500,2633022823,3250,3250,3250,3250,0
20250418,135400,2633022823,3250,3250,3250,3250,0
20250418,135300,2633022823,3250,3250,3250,3250,0
20250418,135200,2633022823,3250,3250,3250,3250,256
20250418,135100,2632190823,3250,3250,3250,3250,0
20250418,135000,2632190823,3250,3250,3250,3250,0
20250418,134900,2632190823,3250,3250,3250,3250,0
20250418,134800,2632190823,3250,3250,3250,3250,70
20250418,134700,2631963323,3265,3265,3265,3265,0
20250418,134600,2631963323,3265,3265,3265,3265,670
20250418,134500,2629775773,3265,3250,3265,3250,3408
20250418,134400,2618699248,3265,3250,3265,3250,1001
20250418,134300,2615445983,3250,3250,3265,3250,9
20250418,134200,2615416718,3265,3265,3265,3265,0
20250418,134100,2615416718,3265,3265,3265,3265,1
20250418,134000,2615413453,3265,3265,3265,3265,0
20250418,133900,2615413453,3265,3265,3265,3265,0
20250418,133800,2615413453,3265,3265,3265,3265,0
20250418,133700,2615413453,3265,3265,3265,3265,46
20250418,133600,2615263263,3250,3250,3250,3250,12
20250418,133500,2615224263,3250,3255,3255,3250,401
20250418,133400,2613919458,3250,3250,3250,3250,1500
20250418,133300,2609044458,3250,3250,3250,3250,293
20250418,133200,2608092208,3250,3260,3260,3250,1731
20250418,133100,2602463878,3260,3260,3260,3260,86
20250418,133000,2602183518,3250,3250,3250,3250,56
20250418,132900,2602001518,3250,3250,3250,3250,0
20250418,132800,2602001518,3250,3250,3250,3250,0
20250418,132700,2602001518,3250,3255,3255,3245,4782
20250418,132600,2586445913,3260,3260,3260,3260,189
20250418,132500,2585829773,3260,3260,3260,3260,172
20250418,132400,2585269053,3260,3260,3260,3260,0
20250418,132300,2585269053,3260,3260,3260,3260,0
20250418,132200,2585269053,3260,3260,3260,3260,104
20250418,132100,2584930013,3260,3260,3260,3260,0
20250418,132000,2584930013,3260,3260,3260,3260,9
20250418,131900,2584900673,3260,3260,3260,3260,0
20250418,131800,2584900673,3260,3260,3260,3260,150
20250418,131700,2584411673,3260,3260,3260,3260,160
20250418,131600,2583890073,3275,3275,3275,3275,0
20250418,131500,2583890073,3275,3275,3275,3275,0
20250418,131400,2583890073,3275,3260,3275,3255,5122
20250418,131300,2567214133,3275,3275,3275,3275,11
20250418,131200,2567178108,3275,3275,3275,3275,0
20250418,131100,2567178108,3275,3275,3275,3270,683
20250418,131000,2564942198,3270,3275,3275,3270,292
20250418,130900,2563985948,3275,3270,3275,3270,30
20250418,130800,2563887843,3270,3270,3270,3270,0
20250418,130700,2563887843,3270,3270,3270,3270,20
20250418,130600,2563822443,3270,3255,3270,3255,4291
20250418,130500,2549832768,3260,3260,3260,3260,7
20250418,130400,2549809948,3260,3260,3260,3260,0
20250418,130300,2549809948,3260,3260,3260,3260,0
20250418,130200,2549809948,3260,3260,3260,3260,57
20250418,130100,2549624128,3265,3265,3265,3265,155
20250418,130000,2549118053,3265,3265,3265,3265,30
20250418,125900,2549020103,3265,3265,3265,3265,0
20250418,125800,2549020103,3265,3265,3265,3265,30
20250418,125700,2548922153,3260,3260,3260,3260,701
20250418,125600,2546636893,3260,3260,3260,3260,0
20250418,125500,2546636893,3260,3260,3260,3260,70
20250418,125400,2546408693,3260,3265,3265,3260,343
20250418,125300,2545288848,3265,3265,3265,3265,400
20250418,125200,2543982848,3275,3275,3275,3275,0
20250418,125100,2543982848,3275,3275,3275,3275,0
20250418,125000,2543982848,3275,3275,3275,3275,44
20250418,124900,2543838748,3275,3270,3275,3270,505
20250418,124800,2542184923,3270,3270,3270,3270,0
20250418,124700,2542184923,3270,3255,3270,3255,1225
20250418,124600,2538186763,3255,3265,3265,3255,52
20250418,124500,2538017003,3270,3270,3270,3270,0
20250418,124400,2538017003,3270,3270,3270,3270,0
20250418,124300,2538017003,3270,3270,3270,3270,0
20250418,124200,2538017003,3270,3270,3270,3270,0
20250418,124100,2538017003,3270,3270,3270,3270,0
20250418,124000,2538017003,3270,3255,3270,3250,566
20250418,123900,2536172448,3260,3255,3260,3255,18
20250418,123800,2536113853,3255,3255,3260,3255,93
20250418,123700,2535811133,3260,3260,3260,3260,22
20250418,123600,2535739413,3265,3265,3265,3265,1
20250418,123500,2535736148,3265,3265,3265,3265,31
20250418,123400,2535634933,3265,3265,3265,3265,0
20250418,123300,2535634933,3265,3265,3265,3265,0
20250418,123200,2535634933,3265,3265,3265,3265,0
20250418,123100,2535634933,3265,3255,3265,3255,961
20250418,123000,2532506268,3255,3255,3255,3255,68
20250418,122900,2532284928,3270,3255,3270,3235,2651
20250418,122800,2523684388,3265,3265,3265,3265,56
20250418,122700,2523501548,3265,3260,3265,3260,612
20250418,122600,2521506423,3270,3270,3270,3270,0
20250418,122500,2521506423,3270,3270,3270,3270,1263
20250418,122400,2517376413,3265,3265,3265,3265,100
20250418,122300,2517049913,3265,3265,3265,3265,15
20250418,122200,2517000938,3270,3270,3270,3270,0
20250418,122100,2517000938,3270,3255,3270,3255,433
20250418,122000,2515588333,3260,3255,3260,3255,370
20250418,121900,2514383978,3260,3260,3260,3260,23
20250418,121800,2514308998,3265,3260,3265,3260,32
20250418,121700,2514204673,3260,3260,3260,3260,169
20250418,121600,2513653733,3265,3265,3265,3265,1
20250418,121500,2513650468,3255,3255,3255,3255,0
20250418,121400,2513650468,3255,3260,3265,3255,1026
20250418,121300,2510308118,3260,3265,3265,3260,145
20250418,121200,2509834718,3270,3270,3270,3270,306
20250418,121100,2508834098,3270,3265,3270,3235,3894
20250418,121000,2496195253,3275,3265,3280,3240,5600
20250418,120900,2477956558,3265,3265,3265,3265,479
20250418,120800,2476392623,3270,3275,3280,3270,1040
20250418,120700,2472990903,3280,3280,3280,3280,0
20250418,120600,2472990903,3280,3280,3280,3280,2
20250418,120500,2472984343,3275,3275,3275,3275,0
20250418,120400,2472984343,3275,3275,3275,3275,28
20250418,120300,2472892643,3275,3275,3275,3275,316
20250418,120200,2471857743,3285,3285,3285,3285,0
20250418,120100,2471857743,3285,3280,3285,3280,104
20250418,120000,2471516598,3280,3275,3280,3275,2922
20250418,115900,2461942523,3270,3275,3280,3270,608
20250418,115800,2459950498,3275,3275,3275,3275,181
20250418,115700,2459357723,3275,3275,3275,3275,100
20250418,115600,2459030223,3260,3260,3280,3255,4445
20250418,115500,2444546803,3255,3265,3265,3255,5325
20250418,115400,2427176018,3280,3275,3280,3270,2147
20250418,115300,2420151038,3285,3285,3285,3285,0
20250418,115200,2420151038,3285,3285,3285,3285,361
20250418,115100,2418965153,3290,3290,3290,3290,3
20250418,115000,2418955283,3280,3285,3285,3280,1827
20250418,114900,2412958718,3285,3285,3285,3270,1426
20250418,114800,2408286583,3280,3280,3280,3280,814
20250418,114700,2405616663,3280,3285,3290,3280,411
20250418,114600,2404267093,3280,3280,3280,3280,1
20250418,114500,2404263813,3290,3290,3290,3290,0
20250418,114400,2404263813,3290,3290,3290,3290,1
20250418,114300,2404260523,3285,3285,3285,3285,94
20250418,114200,2403951733,3285,3290,3290,3285,52
20250418,114100,2403780663,3295,3295,3295,3295,1
20250418,114000,2403777368,3285,3285,3285,3285,100
20250418,113900,2403448868,3285,3285,3285,3285,429
20250418,113800,2402039603,3285,3285,3285,3285,433
20250418,113700,2400617198,3300,3300,3300,3300,3460
20250418,113600,2389199198,3300,3295,3300,3270,4614
20250418,113500,2374051733,3300,3300,3300,3300,327
20250418,113400,2372972633,3300,3300,3300,3300,150
20250418,113300,2372477633,3295,3295,3295,3295,600
20250418,113200,2370500633,3295,3300,3300,3295,1568
20250418,113100,2365326243,3300,3300,3300,3300,2000
20250418,113000,2358726243,3305,3295,3305,3295,688
20250418,112900,2356454503,3305,3295,3305,3295,1030
20250418,112800,2353055483,3295,3295,3295,3295,1456
20250418,112700,2348257963,3285,3285,3285,3285,24
20250418,112600,2348179123,3285,3285,3285,3285,0
20250418,112500,2348179123,3285,3295,3295,3285,314
20250418,112400,2347147613,3295,3295,3295,3295,0
20250418,112300,2347147613,3295,3290,3295,3290,853
20250418,112200,2344340943,3290,3280,3295,3280,606
20250418,112100,2342344473,3280,3280,3285,3280,164
20250418,112000,2341806548,3295,3280,3295,3280,114
20250418,111900,2341432493,3280,3280,3300,3280,584
20250418,111800,2339516953,3300,3300,3300,3300,0
20250418,111700,2339516953,3300,3290,3300,3285,4126
20250418,111600,2325941528,3295,3295,3295,3295,50
20250418,111500,2325776778,3300,3285,3300,3280,389
20250418,111400,2324499053,3285,3295,3295,3285,421
20250418,111300,2323111868,3300,3290,3300,3290,2157
20250418,111200,2316003418,3295,3295,3295,3290,999
20250418,111100,2312711968,3295,3295,3295,3295,1
20250418,111000,2312708673,3295,3285,3300,3285,1440
20250418,110900,2307963178,3285,3280,3285,3280,562
20250418,110800,2306117468,3285,3280,3285,3280,418
20250418,110700,2304745183,3280,3280,3280,3280,218
20250418,110600,2304030143,3280,3295,3295,3280,5766
20250418,110500,2285087728,3295,3285,3295,3285,607
20250418,110400,2283089508,3290,3295,3300,3290,1400
20250418,110300,2278472148,3295,3290,3295,3285,3176
20250418,110200,2268023758,3285,3270,3290,3270,2885
20250418,110100,2258543468,3280,3290,3290,3280,100
20250418,110000,2258214968,3290,3290,3290,3290,6
20250418,105900,2258195228,3265,3270,3275,3265,1642
20250418,105800,2252827323,3270,3270,3270,3270,922
20250418,105700,2249812383,3270,3265,3270,3265,769
20250418,105600,2247297758,3265,3260,3280,3260,2300
20250418,105500,2239760178,3265,3280,3280,3260,755
20250418,105400,2237296233,3280,3260,3280,3260,2238
20250418,105300,2229963803,3260,3270,3270,3255,3459
20250418,105200,2218679878,3270,3265,3270,3260,6476
20250418,105100,2197558453,3270,3270,3270,3260,6854
20250418,105000,2175145943,3275,3275,3275,3270,3967
20250418,104900,2162154388,3275,3277,3285,3275,6730
20250418,104800,2140091438,3280,3275,3280,3260,4435
20250418,104700,2125581573,3275,3250,3285,3250,3592
20250418,104600,2113830143,3265,3250,3265,3250,1611
20250418,104500,2108586143,3265,3270,3270,3240,3900
20250418,104400,2095867613,3265,3245,3270,3240,5883
20250418,104300,2076752363,3245,3235,3280,3225,9564
20250418,104200,2045683233,3235,3255,3260,3230,15815
20250418,104100,1994439188,3245,3260,3280,3235,25898
20250418,104000,1910147078,3265,3295,3295,3235,42968
20250418,103900,1769853733,3285,3450,3460,3270,81130
20250418,103800,1498041778,3450,3465,3475,3410,85787
20250418,103700,1202224056,3470,3435,3485,3410,174621
20250418,103600,597744944,3435,3205,3450,3200,169462
20250418,103500,26848580,3205,3195,3205,3195,792
20250418,103400,24310335,3200,3200,3200,3200,1
20250418,103300,24307135,3200,3200,3200,3200,80
20250418,103200,24051135,3185,3185,3185,3185,0
20250418,103100,24051135,3185,3185,3185,3185,0
20250418,103000,24051135,3185,3185,3185,3185,0
20250418,102900,24051135,3185,3185,3185,3185,0
20250418,102800,24051135,3185,3185,3185,3185,0
20250418,102700,24051135,3185,3190,3190,3185,712
20250418,102600,21780365,3210,3210,3210,3210,0
20250418,102500,21780365,3210,3210,3210,3210,0
20250418,102400,21780365,3210,3210,3210,3210,0
20250418,102300,21780365,3210,3210,3210,3210,0
20250418,102200,21780365,3210,3210,3210,3210,40
20250418,102100,21651965,3210,3210,3210,3210,31
20250418,102000,21552455,3210,3210,3210,3210,0
20250418,101900,21552455,3210,3210,3210,3210,0
20250418,101800,21552455,3210,3210,3210,3210,0
20250418,101700,21552455,3210,3210,3210,3210,0
20250418,101600,21552455,3210,3210,3210,3210,0
20250418,101500,21552455,3210,3210,3210,3210,0
20250418,101400,21552455,3210,3210,3210,3210,0
20250418,101300,21552455,3210,3210,3210,3210,1
20250418,101200,21549245,3210,3210,3210,3210,0
20250418,101100,21549245,3210,3210,3210,3210,0
20250418,101000,21549245,3210,3210,3210,3210,0
20250418,100900,21549245,3210,3210,3210,3210,0
20250418,100800,21549245,3210,3210,3210,3210,0
20250418,100700,21549245,3210,3210,3210,3210,10
20250418,100600,21517145,3190,3190,3190,3190,0
20250418,100500,21517145,3190,3190,3190,3190,0
20250418,100400,21517145,3190,3190,3190,3190,1
20250418,100300,21513955,3190,3190,3190,3190,0
20250418,100200,21513955,3190,3190,3190,3190,0
20250418,100100,21513955,3190,3190,3190,3190,0
20250418,100000,21513955,3190,3190,3190,3190,0
20250418,095900,21513955,3190,3190,3190,3190,234
20250418,095800,20767495,3190,3190,3190,3190,465
20250418,095700,19284145,3210,3210,3210,3210,0
20250418,095600,19284145,3210,3210,3210,3210,1
20250418,095500,19280935,3210,3205,3210,3205,178
20250418,095400,18709615,3200,3185,3200,3185,50
20250418,095300,18550215,3185,3185,3185,3185,45
20250418,095200,18406890,3200,3200,3200,3200,0
20250418,095100,18406890,3200,3200,3200,3200,0
20250418,095000,18406890,3200,3200,3200,3200,0
20250418,094900,18406890,3200,3200,3200,3200,2
20250418,094800,18400490,3200,3200,3200,3200,0
20250418,094700,18400490,3200,3200,3200,3200,4
20250418,094600,18387690,3200,3205,3205,3200,23
20250418,094500,18314085,3200,3210,3210,3200,177
20250418,094400,17747670,3210,3210,3210,3210,1
20250418,094300,17744460,3205,3205,3205,3205,0
20250418,094200,17744460,3205,3200,3205,3200,517
20250418,094100,16087490,3200,3200,3200,3200,0
20250418,094000,16087490,3200,3200,3200,3200,0
20250418,093900,16087490,3200,3200,3200,3200,0
20250418,093800,16087490,3200,3200,3200,3200,106
20250418,093700,15748290,3200,3200,3200,3200,0
20250418,093600,15748290,3200,3200,3200,3200,94
20250418,093500,15447490,3200,3200,3200,3200,0
20250418,093400,15447490,3200,3200,3200,3200,22
20250418,093300,15377090,3200,3200,3200,3200,0
20250418,093200,15377090,3200,3200,3200,3200,1
20250418,093100,15373890,3185,3185,3185,3185,0
20250418,093000,15373890,3185,3195,3195,3185,721
20250418,092900,13073115,3205,3205,3205,3205,0
20250418,092800,13073115,3205,3205,3205,3205,0
20250418,092700,13073115,3205,3205,3205,3205,53
20250418,092600,12903250,3205,3205,3205,3205,0
20250418,092500,12903250,3205,3205,3205,3205,206
20250418,092400,12243020,3205,3205,3205,3205,50
20250418,092300,12082770,3205,3205,3205,3205,0
20250418,092200,12082770,3205,3195,3205,3195,436
20250418,092100,10689655,3200,3200,3200,3200,3
20250418,092000,10680055,3205,3205,3205,3205,0
20250418,091900,10680055,3205,3205,3205,3205,0
20250418,091800,10680055,3205,3205,3205,3205,0
20250418,091700,10680055,3205,3205,3205,3205,0
20250418,091600,10680055,3205,3205,3205,3205,0
20250418,091500,10680055,3205,3205,3205,3205,4
20250418,091400,10667235,3190,3190,3190,3190,0
20250418,091300,10667235,3190,3190,3190,3190,10
20250418,091200,10635335,3210,3205,3210,3205,643
20250418,091100,8574270,3205,3205,3205,3205,70
20250418,091000,8349920,3205,3205,3205,3205,0
20250418,090900,8349920,3205,3205,3205,3185,338
20250418,090800,7266650,3205,3205,3205,3205,169
20250418,090700,6725005,3205,3205,3205,3205,0
20250418,090600,6725005,3205,3205,3205,3205,25
20250418,090500,6644880,3205,3205,3205,3205,1
20250418,090400,6641675,3210,3210,3210,3210,0
20250418,090300,6641675,3210,3210,3210,3210,307
20250418,090200,5656205,3210,3195,3215,3195,188
20250418,090100,5052600,3195,3195,3195,3195,1
20250418,090000,5049405,3190,3175,3190,3175,1589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190800 2773835793 3265 3265 3265 3265 6432
3 20250418 190700 2773835793 3265 3265 3265 3265 0
4 20250418 190600 2773835793 3265 3265 3265 3265 0
5 20250418 190500 2773835793 3265 3265 3265 3265 0
6 20250418 190400 2773835793 3265 3265 3265 3265 0
7 20250418 190300 2773835793 3265 3265 3265 3265 0
8 20250418 190200 2773835793 3265 3265 3265 3265 0
9 20250418 190100 2773835793 3265 3265 3265 3265 0
10 20250418 190000 2773835793 3265 3265 3265 3265 0
11 20250418 185900 2773835793 3265 3265 3265 3265 0
12 20250418 185800 2773835793 3265 3265 3265 3265 0
13 20250418 185700 2773835793 3265 3265 3265 3265 0
14 20250418 185600 2773835793 3265 3265 3265 3265 0
15 20250418 185500 2773835793 3265 3265 3265 3265 0
16 20250418 185400 2773835793 3265 3265 3265 3265 0
17 20250418 185300 2773835793 3265 3265 3265 3265 0
18 20250418 185200 2773835793 3265 3265 3265 3265 0
19 20250418 185100 2773835793 3265 3265 3265 3265 0
20 20250418 185000 2773835793 3265 3265 3265 3265 0
21 20250418 184900 2773835793 3265 3265 3265 3265 0
22 20250418 184800 2773835793 3265 3265 3265 3265 0
23 20250418 184700 2773835793 3265 3265 3265 3265 0
24 20250418 184600 2773835793 3265 3265 3265 3265 0
25 20250418 184500 2773835793 3265 3265 3265 3265 0
26 20250418 184400 2773835793 3265 3265 3265 3265 0
27 20250418 184300 2773835793 3265 3265 3265 3265 0
28 20250418 184200 2773835793 3265 3265 3265 3265 0
29 20250418 184100 2773835793 3265 3265 3265 3265 0
30 20250418 184000 2773835793 3265 3265 3265 3265 0
31 20250418 183900 2773835793 3265 3265 3265 3265 0
32 20250418 183800 2773835793 3265 3265 3265 3265 6432
33 20250418 183700 2773835793 3265 3265 3265 3265 0
34 20250418 183600 2773835793 3265 3265 3265 3265 0
35 20250418 183500 2773835793 3265 3265 3265 3265 0
36 20250418 183400 2773835793 3265 3265 3265 3265 0
37 20250418 183300 2773835793 3265 3265 3265 3265 0
38 20250418 183200 2773835793 3265 3265 3265 3265 0
39 20250418 183100 2773835793 3265 3265 3265 3265 0
40 20250418 183000 2773835793 3265 3265 3265 3265 0
41 20250418 182900 2773835793 3265 3265 3265 3265 0
42 20250418 182800 2773835793 3265 3265 3265 3265 0
43 20250418 182700 2773835793 3265 3265 3265 3265 0
44 20250418 182600 2773835793 3265 3265 3265 3265 0
45 20250418 182500 2773835793 3265 3265 3265 3265 0
46 20250418 182400 2773835793 3265 3265 3265 3265 0
47 20250418 182300 2773835793 3265 3265 3265 3265 0
48 20250418 182200 2773835793 3265 3265 3265 3265 0
49 20250418 182100 2773835793 3265 3265 3265 3265 0
50 20250418 182000 2773835793 3265 3265 3265 3265 0
51 20250418 181900 2773835793 3265 3265 3265 3265 0
52 20250418 181800 2773835793 3265 3265 3265 3265 0
53 20250418 181700 2773835793 3265 3265 3265 3265 0
54 20250418 181600 2773835793 3265 3265 3265 3265 0
55 20250418 181500 2773835793 3265 3265 3265 3265 0
56 20250418 181400 2773835793 3265 3265 3265 3265 0
57 20250418 181300 2773835793 3265 3265 3265 3265 0
58 20250418 181200 2773835793 3265 3265 3265 3265 0
59 20250418 181100 2773835793 3265 3265 3265 3265 0
60 20250418 181000 2773835793 3265 3265 3265 3265 0
61 20250418 180900 2773835793 3265 3265 3265 3265 0
62 20250418 180800 2773835793 3265 3265 3265 3265 6432
63 20250418 180700 2773835793 3265 3265 3265 3265 0
64 20250418 180600 2773835793 3265 3265 3265 3265 0
65 20250418 180500 2773835793 3265 3265 3265 3265 0
66 20250418 180400 2773835793 3265 3265 3265 3265 0
67 20250418 180300 2773835793 3265 3265 3265 3265 0
68 20250418 180200 2773835793 3265 3265 3265 3265 0
69 20250418 180100 2773835793 3265 3265 3265 3265 0
70 20250418 180000 2773835793 3265 3265 3265 3265 0
71 20250418 175900 2773835793 3265 3265 3265 3265 0
72 20250418 175800 2773835793 3265 3265 3265 3265 0
73 20250418 175700 2773835793 3265 3265 3265 3265 0
74 20250418 175600 2773835793 3265 3265 3265 3265 0
75 20250418 175500 2773835793 3265 3265 3265 3265 0
76 20250418 175400 2773835793 3265 3265 3265 3265 0
77 20250418 175300 2773835793 3265 3265 3265 3265 0
78 20250418 175200 2773835793 3265 3265 3265 3265 0
79 20250418 175100 2773835793 3265 3265 3265 3265 0
80 20250418 175000 2773835793 3265 3265 3265 3265 0
81 20250418 174900 2773835793 3265 3265 3265 3265 0
82 20250418 174800 2773835793 3265 3265 3265 3265 0
83 20250418 174700 2773835793 3265 3265 3265 3265 0
84 20250418 174600 2773835793 3265 3265 3265 3265 0
85 20250418 174500 2773835793 3265 3265 3265 3265 0
86 20250418 174400 2773835793 3265 3265 3265 3265 0
87 20250418 174300 2773835793 3265 3265 3265 3265 0
88 20250418 174200 2773835793 3265 3265 3265 3265 0
89 20250418 174100 2773835793 3265 3265 3265 3265 0
90 20250418 174000 2773835793 3265 3265 3265 3265 0
91 20250418 173900 2773835793 3265 3265 3265 3265 0
92 20250418 173800 2773835793 3265 3265 3265 3265 6432
93 20250418 173700 2773835793 3265 3265 3265 3265 0
94 20250418 173600 2773835793 3265 3265 3265 3265 0
95 20250418 173500 2773835793 3265 3265 3265 3265 0
96 20250418 173400 2773835793 3265 3265 3265 3265 0
97 20250418 173300 2773835793 3265 3265 3265 3265 0
98 20250418 173200 2773835793 3265 3265 3265 3265 0
99 20250418 173100 2773835793 3265 3265 3265 3265 0
100 20250418 173000 2773835793 3265 3265 3265 3265 0
101 20250418 172900 2773835793 3265 3265 3265 3265 0
102 20250418 172800 2773835793 3265 3265 3265 3265 0
103 20250418 172700 2773835793 3265 3265 3265 3265 0
104 20250418 172600 2773835793 3265 3265 3265 3265 0
105 20250418 172500 2773835793 3265 3265 3265 3265 0
106 20250418 172400 2773835793 3265 3265 3265 3265 0
107 20250418 172300 2773835793 3265 3265 3265 3265 0
108 20250418 172200 2773835793 3265 3265 3265 3265 0
109 20250418 172100 2773835793 3265 3265 3265 3265 0
110 20250418 172000 2773835793 3265 3265 3265 3265 0
111 20250418 171900 2773835793 3265 3265 3265 3265 0
112 20250418 171800 2773835793 3265 3265 3265 3265 0
113 20250418 171700 2773835793 3265 3265 3265 3265 0
114 20250418 171600 2773835793 3265 3265 3265 3265 0
115 20250418 171500 2773835793 3265 3265 3265 3265 0
116 20250418 171400 2773835793 3265 3265 3265 3265 0
117 20250418 171300 2773835793 3265 3265 3265 3265 0
118 20250418 171200 2773835793 3265 3265 3265 3265 0
119 20250418 171100 2773835793 3265 3265 3265 3265 0
120 20250418 171000 2773835793 3265 3265 3265 3265 0
121 20250418 170900 2773835793 3265 3265 3265 3265 0
122 20250418 170800 2773835793 3265 3265 3265 3265 6432
123 20250418 170700 2773835793 3265 3265 3265 3265 0
124 20250418 170600 2773835793 3265 3265 3265 3265 0
125 20250418 170500 2773835793 3265 3265 3265 3265 0
126 20250418 170400 2773835793 3265 3265 3265 3265 0
127 20250418 170300 2773835793 3265 3265 3265 3265 0
128 20250418 170200 2773835793 3265 3265 3265 3265 0
129 20250418 170100 2773835793 3265 3265 3265 3265 0
130 20250418 170000 2773835793 3265 3265 3265 3265 0
131 20250418 165900 2773835793 3265 3265 3265 3265 0
132 20250418 165800 2773835793 3265 3265 3265 3265 0
133 20250418 165700 2773835793 3265 3265 3265 3265 0
134 20250418 165600 2773835793 3265 3265 3265 3265 0
135 20250418 165500 2773835793 3265 3265 3265 3265 0
136 20250418 165400 2773835793 3265 3265 3265 3265 0
137 20250418 165300 2773835793 3265 3265 3265 3265 0
138 20250418 165200 2773835793 3265 3265 3265 3265 0
139 20250418 165100 2773835793 3265 3265 3265 3265 0
140 20250418 165000 2773835793 3265 3265 3265 3265 0
141 20250418 164900 2773835793 3265 3265 3265 3265 0
142 20250418 164800 2773835793 3265 3265 3265 3265 0
143 20250418 164700 2773835793 3265 3265 3265 3265 0
144 20250418 164600 2773835793 3265 3265 3265 3265 0
145 20250418 164500 2773835793 3265 3265 3265 3265 0
146 20250418 164400 2773835793 3265 3265 3265 3265 0
147 20250418 164300 2773835793 3265 3265 3265 3265 0
148 20250418 164200 2773835793 3265 3265 3265 3265 0
149 20250418 164100 2773835793 3265 3265 3265 3265 0
150 20250418 164000 2773835793 3265 3265 3265 3265 0
151 20250418 163900 2773835793 3265 3265 3265 3265 0
152 20250418 163800 2773835793 3265 3265 3265 3265 6432
153 20250418 163700 2773835793 3265 3265 3265 3265 0
154 20250418 163600 2773835793 3265 3265 3265 3265 0
155 20250418 163500 2773835793 3265 3265 3265 3265 0
156 20250418 163400 2773835793 3265 3265 3265 3265 0
157 20250418 163300 2773835793 3265 3265 3265 3265 0
158 20250418 163200 2773835793 3265 3265 3265 3265 0
159 20250418 163100 2773835793 3265 3265 3265 3265 0
160 20250418 163000 2773835793 3265 3265 3265 3265 0
161 20250418 162900 2773835793 3265 3265 3265 3265 0
162 20250418 162800 2773835793 3265 3265 3265 3265 0
163 20250418 162700 2773835793 3265 3265 3265 3265 0
164 20250418 162600 2773835793 3265 3265 3265 3265 0
165 20250418 162500 2773835793 3265 3265 3265 3265 0
166 20250418 162400 2773835793 3265 3265 3265 3265 0
167 20250418 162300 2773835793 3265 3265 3265 3265 0
168 20250418 162200 2773835793 3265 3265 3265 3265 0
169 20250418 162100 2773835793 3265 3265 3265 3265 0
170 20250418 162000 2773835793 3265 3265 3265 3265 0
171 20250418 161900 2773835793 3265 3265 3265 3265 0
172 20250418 161800 2773835793 3265 3265 3265 3265 0
173 20250418 161700 2773835793 3265 3265 3265 3265 0
174 20250418 161600 2773835793 3265 3265 3265 3265 0
175 20250418 161500 2773835793 3265 3265 3265 3265 0
176 20250418 161400 2773835793 3265 3265 3265 3265 0
177 20250418 161300 2773835793 3265 3265 3265 3265 0
178 20250418 161200 2773835793 3265 3265 3265 3265 0
179 20250418 161100 2773835793 3265 3265 3265 3265 0
180 20250418 161000 2773835793 3265 3265 3265 3265 0
181 20250418 160900 2773835793 3265 3265 3265 3265 0
182 20250418 160800 2773835793 3265 3265 3265 3265 6432
183 20250418 160700 2773835793 3265 3265 3265 3265 0
184 20250418 160600 2773835793 3265 3265 3265 3265 0
185 20250418 160500 2773835793 3265 3265 3265 3265 0
186 20250418 160400 2773835793 3265 3265 3265 3265 0
187 20250418 160300 2773835793 3265 3265 3265 3265 0
188 20250418 160200 2773835793 3265 3265 3265 3265 0
189 20250418 160100 2773835793 3265 3265 3265 3265 0
190 20250418 160000 2773835793 3265 3265 3265 3265 0
191 20250418 155900 2773835793 3265 3265 3265 3265 0
192 20250418 155800 2773835793 3265 3265 3265 3265 0
193 20250418 155700 2773835793 3265 3265 3265 3265 0
194 20250418 155600 2773835793 3265 3265 3265 3265 0
195 20250418 155500 2773835793 3265 3265 3265 3265 0
196 20250418 155400 2773835793 3265 3265 3265 3265 0
197 20250418 155300 2773835793 3265 3265 3265 3265 0
198 20250418 155200 2773835793 3265 3265 3265 3265 0
199 20250418 155100 2773835793 3265 3265 3265 3265 0
200 20250418 155000 2773835793 3265 3265 3265 3265 0
201 20250418 154900 2773835793 3265 3265 3265 3265 0
202 20250418 154800 2773835793 3265 3265 3265 3265 0
203 20250418 154700 2773835793 3265 3265 3265 3265 0
204 20250418 154600 2773835793 3265 3265 3265 3265 0
205 20250418 154500 2773835793 3265 3265 3265 3265 0
206 20250418 154400 2773835793 3265 3265 3265 3265 0
207 20250418 154300 2773835793 3265 3265 3265 3265 0
208 20250418 154200 2773835793 3265 3265 3265 3265 0
209 20250418 154100 2773835793 3265 3265 3265 3265 0
210 20250418 154000 2773835793 3265 3265 3265 3265 0
211 20250418 153900 2773835793 3265 3265 3265 3265 0
212 20250418 153800 2773835793 3265 3265 3265 3265 6432
213 20250418 153700 2773835793 3265 3265 3265 3265 0
214 20250418 153600 2773835793 3265 3265 3265 3265 0
215 20250418 153500 2773835793 3265 3265 3265 3265 0
216 20250418 153400 2773835793 3265 3265 3265 3265 0
217 20250418 153300 2773835793 3265 3265 3265 3265 0
218 20250418 153200 2773835793 3265 3265 3265 3265 0
219 20250418 153100 2773835793 3265 3265 3265 3265 0
220 20250418 153000 2773835793 3265 3265 3265 3265 6432
221 20250418 152900 2752835313 3265 3265 3265 3265 0
222 20250418 152800 2752835313 3265 3265 3265 3265 0
223 20250418 152700 2752835313 3265 3265 3265 3265 0
224 20250418 152600 2752835313 3265 3265 3265 3265 0
225 20250418 152500 2752835313 3265 3265 3265 3265 0
226 20250418 152400 2752835313 3265 3265 3265 3265 0
227 20250418 152300 2752835313 3265 3265 3265 3265 0
228 20250418 152200 2752835313 3265 3265 3265 3265 0
229 20250418 152100 2752835313 3265 3265 3265 3265 0
230 20250418 152000 2752835313 3265 3265 3265 3265 0
231 20250418 151900 2752835313 3265 3265 3265 3265 226
232 20250418 151800 2752097423 3265 3260 3265 3260 133
233 20250418 151700 2751663238 3260 3265 3265 3260 2266
234 20250418 151600 2744275948 3265 3265 3265 3265 1
235 20250418 151500 2744272683 3270 3265 3270 3265 1433
236 20250418 151400 2739593833 3270 3270 3270 3270 0
237 20250418 151300 2739593833 3270 3270 3270 3270 70
238 20250418 151200 2739364933 3260 3260 3260 3260 0
239 20250418 151100 2739364933 3260 3260 3260 3260 1
240 20250418 151000 2739361673 3265 3265 3265 3265 320
241 20250418 150900 2738316873 3265 3265 3265 3265 0
242 20250418 150800 2738316873 3265 3260 3265 3260 2015
243 20250418 150700 2731737973 3260 3260 3260 3260 2015
244 20250418 150600 2725169073 3260 3260 3260 3260 327
245 20250418 150500 2724103053 3275 3265 3275 3265 1644
246 20250418 150400 2718734413 3265 3265 3265 3265 0
247 20250418 150300 2718734413 3265 3265 3265 3265 0
248 20250418 150200 2718734413 3265 3265 3265 3265 0
249 20250418 150100 2718734413 3265 3265 3265 3265 1
250 20250418 150000 2718731148 3265 3265 3265 3265 306
251 20250418 145900 2717732058 3265 3265 3265 3265 0
252 20250418 145800 2717732058 3265 3265 3265 3265 1733
253 20250418 145700 2712073813 3270 3270 3270 3270 79
254 20250418 145600 2711815483 3270 3270 3270 3270 48
255 20250418 145500 2711658523 3270 3270 3270 3270 337
256 20250418 145400 2710556533 3270 3270 3270 3270 46
257 20250418 145300 2710406113 3270 3270 3270 3270 110
258 20250418 145200 2710046413 3270 3270 3270 3270 1407
259 20250418 145100 2705445523 3270 3270 3270 3270 3
260 20250418 145000 2705435713 3265 3265 3265 3265 110
261 20250418 144900 2705076563 3265 3265 3265 3265 1
262 20250418 144800 2705073298 3270 3265 3270 3265 220
263 20250418 144700 2704354993 3255 3265 3265 3255 1631
264 20250418 144600 2699037928 3260 3260 3260 3260 0
265 20250418 144500 2699037928 3260 3260 3260 3260 0
266 20250418 144400 2699037928 3260 3260 3260 3260 1508
267 20250418 144300 2694121848 3260 3260 3260 3260 0
268 20250418 144200 2694121848 3260 3270 3270 3260 99
269 20250418 144100 2693799033 3270 3270 3270 3270 3
270 20250418 144000 2693789223 3270 3270 3270 3270 30
271 20250418 143900 2693691123 3260 3260 3260 3260 259
272 20250418 143800 2692846783 3260 3260 3260 3260 421
273 20250418 143700 2691474323 3265 3265 3265 3265 395
274 20250418 143600 2690184648 3265 3260 3265 3260 330
275 20250418 143500 2689108698 3260 3260 3260 3260 61
276 20250418 143400 2688909838 3260 3260 3260 3260 179
277 20250418 143300 2688326298 3260 3255 3260 3255 1627
278 20250418 143200 2683029783 3250 3250 3250 3250 0
279 20250418 143100 2683029783 3250 3250 3250 3250 0
280 20250418 143000 2683029783 3250 3250 3250 3250 0
281 20250418 142900 2683029783 3250 3250 3250 3250 34
282 20250418 142800 2682919283 3250 3250 3250 3250 152
283 20250418 142700 2682425283 3250 3255 3255 3250 1070
284 20250418 142600 2678947773 3250 3250 3250 3250 0
285 20250418 142500 2678947773 3250 3250 3250 3250 0
286 20250418 142400 2678947773 3250 3250 3250 3250 0
287 20250418 142300 2678947773 3250 3250 3250 3250 0
288 20250418 142200 2678947773 3250 3250 3250 3250 1296
289 20250418 142100 2674735773 3250 3250 3250 3250 0
290 20250418 142000 2674735773 3250 3250 3250 3250 400
291 20250418 141900 2673435773 3250 3250 3250 3245 1189
292 20250418 141800 2669574063 3255 3255 3255 3255 120
293 20250418 141700 2669183463 3255 3255 3255 3255 646
294 20250418 141600 2667080733 3255 3255 3255 3255 203
295 20250418 141500 2666419968 3255 3250 3255 3245 3691
296 20250418 141400 2654428683 3250 3250 3250 3250 443
297 20250418 141300 2652988933 3250 3250 3250 3250 300
298 20250418 141200 2652013933 3250 3250 3250 3250 0
299 20250418 141100 2652013933 3250 3250 3250 3250 0
300 20250418 141000 2652013933 3250 3250 3250 3250 400
301 20250418 140900 2650713933 3245 3245 3245 3245 0
302 20250418 140800 2650713933 3245 3245 3250 3245 1382
303 20250418 140700 2646228613 3245 3245 3245 3245 2
304 20250418 140600 2646222123 3245 3245 3250 3245 172
305 20250418 140500 2645663963 3250 3250 3250 3250 1138
306 20250418 140400 2641965463 3250 3250 3250 3250 532
307 20250418 140300 2640236463 3250 3250 3250 3250 0
308 20250418 140200 2640236463 3250 3250 3250 3250 31
309 20250418 140100 2640135713 3250 3250 3250 3250 25
310 20250418 140000 2640054463 3250 3250 3250 3250 77
311 20250418 135900 2639804213 3255 3255 3255 3255 0
312 20250418 135800 2639804213 3255 3250 3255 3250 1732
313 20250418 135700 2634168583 3255 3255 3255 3255 62
314 20250418 135600 2633966773 3255 3255 3255 3255 290
315 20250418 135500 2633022823 3250 3250 3250 3250 0
316 20250418 135400 2633022823 3250 3250 3250 3250 0
317 20250418 135300 2633022823 3250 3250 3250 3250 0
318 20250418 135200 2633022823 3250 3250 3250 3250 256
319 20250418 135100 2632190823 3250 3250 3250 3250 0
320 20250418 135000 2632190823 3250 3250 3250 3250 0
321 20250418 134900 2632190823 3250 3250 3250 3250 0
322 20250418 134800 2632190823 3250 3250 3250 3250 70
323 20250418 134700 2631963323 3265 3265 3265 3265 0
324 20250418 134600 2631963323 3265 3265 3265 3265 670
325 20250418 134500 2629775773 3265 3250 3265 3250 3408
326 20250418 134400 2618699248 3265 3250 3265 3250 1001
327 20250418 134300 2615445983 3250 3250 3265 3250 9
328 20250418 134200 2615416718 3265 3265 3265 3265 0
329 20250418 134100 2615416718 3265 3265 3265 3265 1
330 20250418 134000 2615413453 3265 3265 3265 3265 0
331 20250418 133900 2615413453 3265 3265 3265 3265 0
332 20250418 133800 2615413453 3265 3265 3265 3265 0
333 20250418 133700 2615413453 3265 3265 3265 3265 46
334 20250418 133600 2615263263 3250 3250 3250 3250 12
335 20250418 133500 2615224263 3250 3255 3255 3250 401
336 20250418 133400 2613919458 3250 3250 3250 3250 1500
337 20250418 133300 2609044458 3250 3250 3250 3250 293
338 20250418 133200 2608092208 3250 3260 3260 3250 1731
339 20250418 133100 2602463878 3260 3260 3260 3260 86
340 20250418 133000 2602183518 3250 3250 3250 3250 56
341 20250418 132900 2602001518 3250 3250 3250 3250 0
342 20250418 132800 2602001518 3250 3250 3250 3250 0
343 20250418 132700 2602001518 3250 3255 3255 3245 4782
344 20250418 132600 2586445913 3260 3260 3260 3260 189
345 20250418 132500 2585829773 3260 3260 3260 3260 172
346 20250418 132400 2585269053 3260 3260 3260 3260 0
347 20250418 132300 2585269053 3260 3260 3260 3260 0
348 20250418 132200 2585269053 3260 3260 3260 3260 104
349 20250418 132100 2584930013 3260 3260 3260 3260 0
350 20250418 132000 2584930013 3260 3260 3260 3260 9
351 20250418 131900 2584900673 3260 3260 3260 3260 0
352 20250418 131800 2584900673 3260 3260 3260 3260 150
353 20250418 131700 2584411673 3260 3260 3260 3260 160
354 20250418 131600 2583890073 3275 3275 3275 3275 0
355 20250418 131500 2583890073 3275 3275 3275 3275 0
356 20250418 131400 2583890073 3275 3260 3275 3255 5122
357 20250418 131300 2567214133 3275 3275 3275 3275 11
358 20250418 131200 2567178108 3275 3275 3275 3275 0
359 20250418 131100 2567178108 3275 3275 3275 3270 683
360 20250418 131000 2564942198 3270 3275 3275 3270 292
361 20250418 130900 2563985948 3275 3270 3275 3270 30
362 20250418 130800 2563887843 3270 3270 3270 3270 0
363 20250418 130700 2563887843 3270 3270 3270 3270 20
364 20250418 130600 2563822443 3270 3255 3270 3255 4291
365 20250418 130500 2549832768 3260 3260 3260 3260 7
366 20250418 130400 2549809948 3260 3260 3260 3260 0
367 20250418 130300 2549809948 3260 3260 3260 3260 0
368 20250418 130200 2549809948 3260 3260 3260 3260 57
369 20250418 130100 2549624128 3265 3265 3265 3265 155
370 20250418 130000 2549118053 3265 3265 3265 3265 30
371 20250418 125900 2549020103 3265 3265 3265 3265 0
372 20250418 125800 2549020103 3265 3265 3265 3265 30
373 20250418 125700 2548922153 3260 3260 3260 3260 701
374 20250418 125600 2546636893 3260 3260 3260 3260 0
375 20250418 125500 2546636893 3260 3260 3260 3260 70
376 20250418 125400 2546408693 3260 3265 3265 3260 343
377 20250418 125300 2545288848 3265 3265 3265 3265 400
378 20250418 125200 2543982848 3275 3275 3275 3275 0
379 20250418 125100 2543982848 3275 3275 3275 3275 0
380 20250418 125000 2543982848 3275 3275 3275 3275 44
381 20250418 124900 2543838748 3275 3270 3275 3270 505
382 20250418 124800 2542184923 3270 3270 3270 3270 0
383 20250418 124700 2542184923 3270 3255 3270 3255 1225
384 20250418 124600 2538186763 3255 3265 3265 3255 52
385 20250418 124500 2538017003 3270 3270 3270 3270 0
386 20250418 124400 2538017003 3270 3270 3270 3270 0
387 20250418 124300 2538017003 3270 3270 3270 3270 0
388 20250418 124200 2538017003 3270 3270 3270 3270 0
389 20250418 124100 2538017003 3270 3270 3270 3270 0
390 20250418 124000 2538017003 3270 3255 3270 3250 566
391 20250418 123900 2536172448 3260 3255 3260 3255 18
392 20250418 123800 2536113853 3255 3255 3260 3255 93
393 20250418 123700 2535811133 3260 3260 3260 3260 22
394 20250418 123600 2535739413 3265 3265 3265 3265 1
395 20250418 123500 2535736148 3265 3265 3265 3265 31
396 20250418 123400 2535634933 3265 3265 3265 3265 0
397 20250418 123300 2535634933 3265 3265 3265 3265 0
398 20250418 123200 2535634933 3265 3265 3265 3265 0
399 20250418 123100 2535634933 3265 3255 3265 3255 961
400 20250418 123000 2532506268 3255 3255 3255 3255 68
401 20250418 122900 2532284928 3270 3255 3270 3235 2651
402 20250418 122800 2523684388 3265 3265 3265 3265 56
403 20250418 122700 2523501548 3265 3260 3265 3260 612
404 20250418 122600 2521506423 3270 3270 3270 3270 0
405 20250418 122500 2521506423 3270 3270 3270 3270 1263
406 20250418 122400 2517376413 3265 3265 3265 3265 100
407 20250418 122300 2517049913 3265 3265 3265 3265 15
408 20250418 122200 2517000938 3270 3270 3270 3270 0
409 20250418 122100 2517000938 3270 3255 3270 3255 433
410 20250418 122000 2515588333 3260 3255 3260 3255 370
411 20250418 121900 2514383978 3260 3260 3260 3260 23
412 20250418 121800 2514308998 3265 3260 3265 3260 32
413 20250418 121700 2514204673 3260 3260 3260 3260 169
414 20250418 121600 2513653733 3265 3265 3265 3265 1
415 20250418 121500 2513650468 3255 3255 3255 3255 0
416 20250418 121400 2513650468 3255 3260 3265 3255 1026
417 20250418 121300 2510308118 3260 3265 3265 3260 145
418 20250418 121200 2509834718 3270 3270 3270 3270 306
419 20250418 121100 2508834098 3270 3265 3270 3235 3894
420 20250418 121000 2496195253 3275 3265 3280 3240 5600
421 20250418 120900 2477956558 3265 3265 3265 3265 479
422 20250418 120800 2476392623 3270 3275 3280 3270 1040
423 20250418 120700 2472990903 3280 3280 3280 3280 0
424 20250418 120600 2472990903 3280 3280 3280 3280 2
425 20250418 120500 2472984343 3275 3275 3275 3275 0
426 20250418 120400 2472984343 3275 3275 3275 3275 28
427 20250418 120300 2472892643 3275 3275 3275 3275 316
428 20250418 120200 2471857743 3285 3285 3285 3285 0
429 20250418 120100 2471857743 3285 3280 3285 3280 104
430 20250418 120000 2471516598 3280 3275 3280 3275 2922
431 20250418 115900 2461942523 3270 3275 3280 3270 608
432 20250418 115800 2459950498 3275 3275 3275 3275 181
433 20250418 115700 2459357723 3275 3275 3275 3275 100
434 20250418 115600 2459030223 3260 3260 3280 3255 4445
435 20250418 115500 2444546803 3255 3265 3265 3255 5325
436 20250418 115400 2427176018 3280 3275 3280 3270 2147
437 20250418 115300 2420151038 3285 3285 3285 3285 0
438 20250418 115200 2420151038 3285 3285 3285 3285 361
439 20250418 115100 2418965153 3290 3290 3290 3290 3
440 20250418 115000 2418955283 3280 3285 3285 3280 1827
441 20250418 114900 2412958718 3285 3285 3285 3270 1426
442 20250418 114800 2408286583 3280 3280 3280 3280 814
443 20250418 114700 2405616663 3280 3285 3290 3280 411
444 20250418 114600 2404267093 3280 3280 3280 3280 1
445 20250418 114500 2404263813 3290 3290 3290 3290 0
446 20250418 114400 2404263813 3290 3290 3290 3290 1
447 20250418 114300 2404260523 3285 3285 3285 3285 94
448 20250418 114200 2403951733 3285 3290 3290 3285 52
449 20250418 114100 2403780663 3295 3295 3295 3295 1
450 20250418 114000 2403777368 3285 3285 3285 3285 100
451 20250418 113900 2403448868 3285 3285 3285 3285 429
452 20250418 113800 2402039603 3285 3285 3285 3285 433
453 20250418 113700 2400617198 3300 3300 3300 3300 3460
454 20250418 113600 2389199198 3300 3295 3300 3270 4614
455 20250418 113500 2374051733 3300 3300 3300 3300 327
456 20250418 113400 2372972633 3300 3300 3300 3300 150
457 20250418 113300 2372477633 3295 3295 3295 3295 600
458 20250418 113200 2370500633 3295 3300 3300 3295 1568
459 20250418 113100 2365326243 3300 3300 3300 3300 2000
460 20250418 113000 2358726243 3305 3295 3305 3295 688
461 20250418 112900 2356454503 3305 3295 3305 3295 1030
462 20250418 112800 2353055483 3295 3295 3295 3295 1456
463 20250418 112700 2348257963 3285 3285 3285 3285 24
464 20250418 112600 2348179123 3285 3285 3285 3285 0
465 20250418 112500 2348179123 3285 3295 3295 3285 314
466 20250418 112400 2347147613 3295 3295 3295 3295 0
467 20250418 112300 2347147613 3295 3290 3295 3290 853
468 20250418 112200 2344340943 3290 3280 3295 3280 606
469 20250418 112100 2342344473 3280 3280 3285 3280 164
470 20250418 112000 2341806548 3295 3280 3295 3280 114
471 20250418 111900 2341432493 3280 3280 3300 3280 584
472 20250418 111800 2339516953 3300 3300 3300 3300 0
473 20250418 111700 2339516953 3300 3290 3300 3285 4126
474 20250418 111600 2325941528 3295 3295 3295 3295 50
475 20250418 111500 2325776778 3300 3285 3300 3280 389
476 20250418 111400 2324499053 3285 3295 3295 3285 421
477 20250418 111300 2323111868 3300 3290 3300 3290 2157
478 20250418 111200 2316003418 3295 3295 3295 3290 999
479 20250418 111100 2312711968 3295 3295 3295 3295 1
480 20250418 111000 2312708673 3295 3285 3300 3285 1440
481 20250418 110900 2307963178 3285 3280 3285 3280 562
482 20250418 110800 2306117468 3285 3280 3285 3280 418
483 20250418 110700 2304745183 3280 3280 3280 3280 218
484 20250418 110600 2304030143 3280 3295 3295 3280 5766
485 20250418 110500 2285087728 3295 3285 3295 3285 607
486 20250418 110400 2283089508 3290 3295 3300 3290 1400
487 20250418 110300 2278472148 3295 3290 3295 3285 3176
488 20250418 110200 2268023758 3285 3270 3290 3270 2885
489 20250418 110100 2258543468 3280 3290 3290 3280 100
490 20250418 110000 2258214968 3290 3290 3290 3290 6
491 20250418 105900 2258195228 3265 3270 3275 3265 1642
492 20250418 105800 2252827323 3270 3270 3270 3270 922
493 20250418 105700 2249812383 3270 3265 3270 3265 769
494 20250418 105600 2247297758 3265 3260 3280 3260 2300
495 20250418 105500 2239760178 3265 3280 3280 3260 755
496 20250418 105400 2237296233 3280 3260 3280 3260 2238
497 20250418 105300 2229963803 3260 3270 3270 3255 3459
498 20250418 105200 2218679878 3270 3265 3270 3260 6476
499 20250418 105100 2197558453 3270 3270 3270 3260 6854
500 20250418 105000 2175145943 3275 3275 3275 3270 3967
501 20250418 104900 2162154388 3275 3277 3285 3275 6730
502 20250418 104800 2140091438 3280 3275 3280 3260 4435
503 20250418 104700 2125581573 3275 3250 3285 3250 3592
504 20250418 104600 2113830143 3265 3250 3265 3250 1611
505 20250418 104500 2108586143 3265 3270 3270 3240 3900
506 20250418 104400 2095867613 3265 3245 3270 3240 5883
507 20250418 104300 2076752363 3245 3235 3280 3225 9564
508 20250418 104200 2045683233 3235 3255 3260 3230 15815
509 20250418 104100 1994439188 3245 3260 3280 3235 25898
510 20250418 104000 1910147078 3265 3295 3295 3235 42968
511 20250418 103900 1769853733 3285 3450 3460 3270 81130
512 20250418 103800 1498041778 3450 3465 3475 3410 85787
513 20250418 103700 1202224056 3470 3435 3485 3410 174621
514 20250418 103600 597744944 3435 3205 3450 3200 169462
515 20250418 103500 26848580 3205 3195 3205 3195 792
516 20250418 103400 24310335 3200 3200 3200 3200 1
517 20250418 103300 24307135 3200 3200 3200 3200 80
518 20250418 103200 24051135 3185 3185 3185 3185 0
519 20250418 103100 24051135 3185 3185 3185 3185 0
520 20250418 103000 24051135 3185 3185 3185 3185 0
521 20250418 102900 24051135 3185 3185 3185 3185 0
522 20250418 102800 24051135 3185 3185 3185 3185 0
523 20250418 102700 24051135 3185 3190 3190 3185 712
524 20250418 102600 21780365 3210 3210 3210 3210 0
525 20250418 102500 21780365 3210 3210 3210 3210 0
526 20250418 102400 21780365 3210 3210 3210 3210 0
527 20250418 102300 21780365 3210 3210 3210 3210 0
528 20250418 102200 21780365 3210 3210 3210 3210 40
529 20250418 102100 21651965 3210 3210 3210 3210 31
530 20250418 102000 21552455 3210 3210 3210 3210 0
531 20250418 101900 21552455 3210 3210 3210 3210 0
532 20250418 101800 21552455 3210 3210 3210 3210 0
533 20250418 101700 21552455 3210 3210 3210 3210 0
534 20250418 101600 21552455 3210 3210 3210 3210 0
535 20250418 101500 21552455 3210 3210 3210 3210 0
536 20250418 101400 21552455 3210 3210 3210 3210 0
537 20250418 101300 21552455 3210 3210 3210 3210 1
538 20250418 101200 21549245 3210 3210 3210 3210 0
539 20250418 101100 21549245 3210 3210 3210 3210 0
540 20250418 101000 21549245 3210 3210 3210 3210 0
541 20250418 100900 21549245 3210 3210 3210 3210 0
542 20250418 100800 21549245 3210 3210 3210 3210 0
543 20250418 100700 21549245 3210 3210 3210 3210 10
544 20250418 100600 21517145 3190 3190 3190 3190 0
545 20250418 100500 21517145 3190 3190 3190 3190 0
546 20250418 100400 21517145 3190 3190 3190 3190 1
547 20250418 100300 21513955 3190 3190 3190 3190 0
548 20250418 100200 21513955 3190 3190 3190 3190 0
549 20250418 100100 21513955 3190 3190 3190 3190 0
550 20250418 100000 21513955 3190 3190 3190 3190 0
551 20250418 095900 21513955 3190 3190 3190 3190 234
552 20250418 095800 20767495 3190 3190 3190 3190 465
553 20250418 095700 19284145 3210 3210 3210 3210 0
554 20250418 095600 19284145 3210 3210 3210 3210 1
555 20250418 095500 19280935 3210 3205 3210 3205 178
556 20250418 095400 18709615 3200 3185 3200 3185 50
557 20250418 095300 18550215 3185 3185 3185 3185 45
558 20250418 095200 18406890 3200 3200 3200 3200 0
559 20250418 095100 18406890 3200 3200 3200 3200 0
560 20250418 095000 18406890 3200 3200 3200 3200 0
561 20250418 094900 18406890 3200 3200 3200 3200 2
562 20250418 094800 18400490 3200 3200 3200 3200 0
563 20250418 094700 18400490 3200 3200 3200 3200 4
564 20250418 094600 18387690 3200 3205 3205 3200 23
565 20250418 094500 18314085 3200 3210 3210 3200 177
566 20250418 094400 17747670 3210 3210 3210 3210 1
567 20250418 094300 17744460 3205 3205 3205 3205 0
568 20250418 094200 17744460 3205 3200 3205 3200 517
569 20250418 094100 16087490 3200 3200 3200 3200 0
570 20250418 094000 16087490 3200 3200 3200 3200 0
571 20250418 093900 16087490 3200 3200 3200 3200 0
572 20250418 093800 16087490 3200 3200 3200 3200 106
573 20250418 093700 15748290 3200 3200 3200 3200 0
574 20250418 093600 15748290 3200 3200 3200 3200 94
575 20250418 093500 15447490 3200 3200 3200 3200 0
576 20250418 093400 15447490 3200 3200 3200 3200 22
577 20250418 093300 15377090 3200 3200 3200 3200 0
578 20250418 093200 15377090 3200 3200 3200 3200 1
579 20250418 093100 15373890 3185 3185 3185 3185 0
580 20250418 093000 15373890 3185 3195 3195 3185 721
581 20250418 092900 13073115 3205 3205 3205 3205 0
582 20250418 092800 13073115 3205 3205 3205 3205 0
583 20250418 092700 13073115 3205 3205 3205 3205 53
584 20250418 092600 12903250 3205 3205 3205 3205 0
585 20250418 092500 12903250 3205 3205 3205 3205 206
586 20250418 092400 12243020 3205 3205 3205 3205 50
587 20250418 092300 12082770 3205 3205 3205 3205 0
588 20250418 092200 12082770 3205 3195 3205 3195 436
589 20250418 092100 10689655 3200 3200 3200 3200 3
590 20250418 092000 10680055 3205 3205 3205 3205 0
591 20250418 091900 10680055 3205 3205 3205 3205 0
592 20250418 091800 10680055 3205 3205 3205 3205 0
593 20250418 091700 10680055 3205 3205 3205 3205 0
594 20250418 091600 10680055 3205 3205 3205 3205 0
595 20250418 091500 10680055 3205 3205 3205 3205 4
596 20250418 091400 10667235 3190 3190 3190 3190 0
597 20250418 091300 10667235 3190 3190 3190 3190 10
598 20250418 091200 10635335 3210 3205 3210 3205 643
599 20250418 091100 8574270 3205 3205 3205 3205 70
600 20250418 091000 8349920 3205 3205 3205 3205 0
601 20250418 090900 8349920 3205 3205 3205 3185 338
602 20250418 090800 7266650 3205 3205 3205 3205 169
603 20250418 090700 6725005 3205 3205 3205 3205 0
604 20250418 090600 6725005 3205 3205 3205 3205 25
605 20250418 090500 6644880 3205 3205 3205 3205 1
606 20250418 090400 6641675 3210 3210 3210 3210 0
607 20250418 090300 6641675 3210 3210 3210 3210 307
608 20250418 090200 5656205 3210 3195 3215 3195 188
609 20250418 090100 5052600 3195 3195 3195 3195 1
610 20250418 090000 5049405 3190 3175 3190 3175 1589

8
040300/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
20250418,160438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,75,2,2.35,2773835793,826947,1644.72,3175,3485,3175,4145,2235,3190,3354.31,11.02,8742,-5694,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1371,-7.37,0.62,12,1.97,-443.00,5300.00,5010,20241210,-34.83,2525,20240805,29.31,3800,-14.08,20250401,2965,10.12,20250210,5010,-34.83,20241210,2525,29.31,20240805,2.40,Y,040300,1000,420 억,,462833,N,N,0,N,00,N
20250418,150443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,75,2,2.35,2718734413,810064,1611.14,3175,3485,3175,4145,2235,3190,3356.20,10.92,4469,-12277,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1371,-7.37,0.62,12,1.93,-443.00,5300.00,5010,20241210,-34.83,2525,20240805,29.31,3800,-14.08,20250401,2965,10.12,20250210,5010,-34.83,20241210,2525,29.31,20240805,2.40,Y,040300,1000,420 억,,458560,N,N,0,N,00,N
20250418,140446,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3250,60,2,1.88,2641965463,786482,1564.24,3175,3485,3175,4145,2235,3190,3359.22,10.69,-4995,-19034,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1365,-7.34,0.61,12,1.87,-443.00,5300.00,5010,20241210,-35.13,2525,20240805,28.71,3800,-14.47,20250401,2965,9.61,20250210,5010,-35.13,20241210,2525,28.71,20240805,2.40,Y,040300,1000,420 억,,449096,N,N,0,N,00,N
20250418,130444,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,70,2,2.19,2549809948,758171,1507.93,3175,3485,3175,4145,2235,3190,3363.11,10.29,-21708,-34597,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1369,-7.36,0.62,12,1.81,-443.00,5300.00,5010,20241210,-34.93,2525,20240805,29.11,3800,-14.21,20250401,2965,9.95,20250210,5010,-34.93,20241210,2525,29.11,20240805,2.40,Y,040300,1000,420 억,,432383,N,N,0,N,00,N
20250418,120443,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3275,85,2,2.66,2472964693,734576,1461.00,3175,3485,3175,4145,2235,3190,3366.52,10.00,-34051,-46867,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1376,-7.39,0.62,12,1.75,-443.00,5300.00,5010,20241210,-34.63,2525,20240805,29.70,3800,-13.82,20250401,2965,10.46,20250210,5010,-34.63,20241210,2525,29.70,20240805,2.40,Y,040300,1000,420 억,,420040,N,N,0,N,00,N
20250418,110445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3300,110,2,3.45,2283056608,676737,1345.96,3175,3485,3175,4145,2235,3190,3373.62,9.08,-72875,-81582,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1386,-7.45,0.62,12,1.61,-443.00,5300.00,5010,20241210,-34.13,2525,20240805,30.69,3800,-13.16,20250401,2965,11.30,20250210,5010,-34.13,20241210,2525,30.69,20240805,2.40,Y,040300,1000,420 억,,381216,N,N,0,N,00,N
20250418,100445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,21517145,6735,13.40,3175,3215,3175,4145,2235,3190,3194.82,10.86,1915,1587,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.02,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.40,Y,040300,1000,420 억,,456006,N,N,0,N,00,N
20250418,090447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,20,2,0.63,6641675,2085,4.15,3175,3215,3175,4145,2235,3190,3185.46,10.83,644,624,3243,3216,3178,3151,3113,3230,3165,420,955,1000,2040,5,1,42000000,1348,-7.25,0.61,12,0.00,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3800,-15.53,20250401,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.40,Y,040300,1000,420 억,,454735,N,N,0,N,00,N
20250417,160442,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,159669536,50279,53.98,3165,3205,3140,4145,2235,3190,3175.67,10.82,15273,14718,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.12,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.38,Y,040300,1000,420 억,,454352,N,N,0,N,00,N
20250417,150445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,-15,5,-0.47,150041546,47252,50.73,3165,3205,3140,4145,2235,3190,3175.35,10.79,14058,13266,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1334,-7.17,0.60,12,0.11,-443.00,5300.00,5010,20241210,-36.63,2525,20240805,25.74,3800,-16.45,20250401,2965,7.08,20250210,5010,-36.63,20241210,2525,25.74,20240805,2.38,Y,040300,1000,420 억,,453137,N,N,0,N,00,N
20250417,140448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,0,3,0.00,125169476,39425,42.33,3165,3205,3140,4145,2235,3190,3174.88,10.63,7384,6952,3263,3226,3198,3161,3133,3245,3180,420,955,1000,2040,5,1,42000000,1340,-7.20,0.60,12,0.09,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.38,Y,040300,1000,420 억,,446463,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 160438 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 75 2 2.35 2773835793 826947 1644.72 3175 3485 3175 4145 2235 3190 3354.31 11.02 8742 -5694 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1371 -7.37 0.62 12 1.97 -443.00 5300.00 5010 20241210 -34.83 2525 20240805 29.31 3800 -14.08 20250401 2965 10.12 20250210 5010 -34.83 20241210 2525 29.31 20240805 2.40 Y 040300 1000 420 억 462833 N N 0 N 00 N
3 20250418 150443 57 100.00 KOSDAQ 오락·문화 N N N N N 3265 75 2 2.35 2718734413 810064 1611.14 3175 3485 3175 4145 2235 3190 3356.20 10.92 4469 -12277 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1371 -7.37 0.62 12 1.93 -443.00 5300.00 5010 20241210 -34.83 2525 20240805 29.31 3800 -14.08 20250401 2965 10.12 20250210 5010 -34.83 20241210 2525 29.31 20240805 2.40 Y 040300 1000 420 억 458560 N N 0 N 00 N
4 20250418 140446 57 100.00 KOSDAQ 오락·문화 N N N N N 3250 60 2 1.88 2641965463 786482 1564.24 3175 3485 3175 4145 2235 3190 3359.22 10.69 -4995 -19034 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1365 -7.34 0.61 12 1.87 -443.00 5300.00 5010 20241210 -35.13 2525 20240805 28.71 3800 -14.47 20250401 2965 9.61 20250210 5010 -35.13 20241210 2525 28.71 20240805 2.40 Y 040300 1000 420 억 449096 N N 0 N 00 N
5 20250418 130444 57 100.00 KOSDAQ 오락·문화 N N N N N 3260 70 2 2.19 2549809948 758171 1507.93 3175 3485 3175 4145 2235 3190 3363.11 10.29 -21708 -34597 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1369 -7.36 0.62 12 1.81 -443.00 5300.00 5010 20241210 -34.93 2525 20240805 29.11 3800 -14.21 20250401 2965 9.95 20250210 5010 -34.93 20241210 2525 29.11 20240805 2.40 Y 040300 1000 420 억 432383 N N 0 N 00 N
6 20250418 120443 57 100.00 KOSDAQ 오락·문화 N N N N N 3275 85 2 2.66 2472964693 734576 1461.00 3175 3485 3175 4145 2235 3190 3366.52 10.00 -34051 -46867 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1376 -7.39 0.62 12 1.75 -443.00 5300.00 5010 20241210 -34.63 2525 20240805 29.70 3800 -13.82 20250401 2965 10.46 20250210 5010 -34.63 20241210 2525 29.70 20240805 2.40 Y 040300 1000 420 억 420040 N N 0 N 00 N
7 20250418 110445 57 100.00 KOSDAQ 오락·문화 N N N N N 3300 110 2 3.45 2283056608 676737 1345.96 3175 3485 3175 4145 2235 3190 3373.62 9.08 -72875 -81582 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1386 -7.45 0.62 12 1.61 -443.00 5300.00 5010 20241210 -34.13 2525 20240805 30.69 3800 -13.16 20250401 2965 11.30 20250210 5010 -34.13 20241210 2525 30.69 20240805 2.40 Y 040300 1000 420 억 381216 N N 0 N 00 N
8 20250418 100445 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 21517145 6735 13.40 3175 3215 3175 4145 2235 3190 3194.82 10.86 1915 1587 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.02 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.40 Y 040300 1000 420 억 456006 N N 0 N 00 N
9 20250418 090447 57 100.00 KOSDAQ 오락·문화 N N N N N 3210 20 2 0.63 6641675 2085 4.15 3175 3215 3175 4145 2235 3190 3185.46 10.83 644 624 3243 3216 3178 3151 3113 3230 3165 420 955 1000 2040 5 1 42000000 1348 -7.25 0.61 12 0.00 -443.00 5300.00 5010 20241210 -35.93 2525 20240805 27.13 3800 -15.53 20250401 2965 8.26 20250210 5010 -35.93 20241210 2525 27.13 20240805 2.40 Y 040300 1000 420 억 454735 N N 0 N 00 N
10 20250417 160442 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 159669536 50279 53.98 3165 3205 3140 4145 2235 3190 3175.67 10.82 15273 14718 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.12 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.38 Y 040300 1000 420 억 454352 N N 0 N 00 N
11 20250417 150445 57 100.00 KOSDAQ 오락·문화 N N N N N 3175 -15 5 -0.47 150041546 47252 50.73 3165 3205 3140 4145 2235 3190 3175.35 10.79 14058 13266 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1334 -7.17 0.60 12 0.11 -443.00 5300.00 5010 20241210 -36.63 2525 20240805 25.74 3800 -16.45 20250401 2965 7.08 20250210 5010 -36.63 20241210 2525 25.74 20240805 2.38 Y 040300 1000 420 억 453137 N N 0 N 00 N
12 20250417 140448 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 0 3 0.00 125169476 39425 42.33 3165 3205 3140 4145 2235 3190 3174.88 10.63 7384 6952 3263 3226 3198 3161 3133 3245 3180 420 955 1000 2040 5 1 42000000 1340 -7.20 0.60 12 0.09 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.38 Y 040300 1000 420 억 446463 N N 0 N 00 N

1
040300/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,42000000,0,133980000000,0.00
20250415,0,42000000,0,133980000000,0.00
20250414,0,42000000,0,133350000000,0.00
20250411,0,42000000,0,131670000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 42000000 0 133980000000 0.00
3 20250415 0 42000000 0 133980000000 0.00
4 20250414 0 42000000 0 133350000000 0.00
5 20250411 0 42000000 0 131670000000 0.00