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
047920/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,19560,20350,20350,19330,165092,3231648550,00,0.00,N,5,-420,
20250417,19980,19360,20550,19320,215990,4347835105,00,0.00,N,2,770,
20250416,19210,19370,19410,19130,254333,4893853685,00,0.00,N,5,-110,
20250415,19320,18870,19590,18740,276182,5302664840,00,0.00,N,2,650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 19560 20350 20350 19330 165092 3231648550 00 0.00 N 5 -420
3 20250417 19980 19360 20550 19320 215990 4347835105 00 0.00 N 2 770
4 20250416 19210 19370 19410 19130 254333 4893853685 00 0.00 N 5 -110
5 20250415 19320 18870 19590 18740 276182 5302664840 00 0.00 N 2 650

615
047920/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191300,3231609430,19560,19560,19560,19560,2347
20250418,191200,3231609430,19560,19560,19560,19560,0
20250418,191100,3231609430,19560,19560,19560,19560,0
20250418,191000,3231609430,19560,19560,19560,19560,0
20250418,190900,3231609430,19560,19560,19560,19560,0
20250418,190800,3231609430,19560,19560,19560,19560,0
20250418,190700,3231609430,19560,19560,19560,19560,0
20250418,190600,3231609430,19560,19560,19560,19560,0
20250418,190500,3231609430,19560,19560,19560,19560,0
20250418,190400,3231609430,19560,19560,19560,19560,0
20250418,190300,3231609430,19560,19560,19560,19560,0
20250418,190200,3231609430,19560,19560,19560,19560,0
20250418,190100,3231609430,19560,19560,19560,19560,0
20250418,190000,3231609430,19560,19560,19560,19560,0
20250418,185900,3231609430,19560,19560,19560,19560,0
20250418,185800,3231609430,19560,19560,19560,19560,0
20250418,185700,3231609430,19560,19560,19560,19560,0
20250418,185600,3231609430,19560,19560,19560,19560,0
20250418,185500,3231609430,19560,19560,19560,19560,0
20250418,185400,3231609430,19560,19560,19560,19560,0
20250418,185300,3231609430,19560,19560,19560,19560,0
20250418,185200,3231609430,19560,19560,19560,19560,0
20250418,185100,3231609430,19560,19560,19560,19560,0
20250418,185000,3231609430,19560,19560,19560,19560,0
20250418,184900,3231609430,19560,19560,19560,19560,0
20250418,184800,3231609430,19560,19560,19560,19560,0
20250418,184700,3231609430,19560,19560,19560,19560,0
20250418,184600,3231609430,19560,19560,19560,19560,0
20250418,184500,3231609430,19560,19560,19560,19560,0
20250418,184400,3231609430,19560,19560,19560,19560,0
20250418,184300,3231609430,19560,19560,19560,19560,2347
20250418,184200,3231609430,19560,19560,19560,19560,0
20250418,184100,3231609430,19560,19560,19560,19560,0
20250418,184000,3231609430,19560,19560,19560,19560,0
20250418,183900,3231609430,19560,19560,19560,19560,0
20250418,183800,3231609430,19560,19560,19560,19560,0
20250418,183700,3231609430,19560,19560,19560,19560,0
20250418,183600,3231609430,19560,19560,19560,19560,0
20250418,183500,3231609430,19560,19560,19560,19560,0
20250418,183400,3231609430,19560,19560,19560,19560,0
20250418,183300,3231609430,19560,19560,19560,19560,0
20250418,183200,3231609430,19560,19560,19560,19560,0
20250418,183100,3231609430,19560,19560,19560,19560,0
20250418,183000,3231609430,19560,19560,19560,19560,0
20250418,182900,3231609430,19560,19560,19560,19560,0
20250418,182800,3231609430,19560,19560,19560,19560,0
20250418,182700,3231609430,19560,19560,19560,19560,0
20250418,182600,3231609430,19560,19560,19560,19560,0
20250418,182500,3231609430,19560,19560,19560,19560,0
20250418,182400,3231609430,19560,19560,19560,19560,0
20250418,182300,3231609430,19560,19560,19560,19560,0
20250418,182200,3231609430,19560,19560,19560,19560,0
20250418,182100,3231609430,19560,19560,19560,19560,0
20250418,182000,3231609430,19560,19560,19560,19560,0
20250418,181900,3231609430,19560,19560,19560,19560,0
20250418,181800,3231609430,19560,19560,19560,19560,0
20250418,181700,3231609430,19560,19560,19560,19560,0
20250418,181600,3231609430,19560,19560,19560,19560,0
20250418,181500,3231609430,19560,19560,19560,19560,0
20250418,181400,3231609430,19560,19560,19560,19560,0
20250418,181300,3231609430,19560,19560,19560,19560,2347
20250418,181200,3231609430,19560,19560,19560,19560,0
20250418,181100,3231609430,19560,19560,19560,19560,0
20250418,181000,3231609430,19560,19560,19560,19560,0
20250418,180900,3231609430,19560,19560,19560,19560,0
20250418,180800,3231609430,19560,19560,19560,19560,0
20250418,180700,3231609430,19560,19560,19560,19560,0
20250418,180600,3231609430,19560,19560,19560,19560,0
20250418,180500,3231609430,19560,19560,19560,19560,0
20250418,180400,3231609430,19560,19560,19560,19560,0
20250418,180300,3231609430,19560,19560,19560,19560,0
20250418,180200,3231609430,19560,19560,19560,19560,0
20250418,180100,3231609430,19560,19560,19560,19560,0
20250418,180000,3231609430,19560,19560,19560,19560,0
20250418,175900,3231609430,19560,19560,19560,19560,0
20250418,175800,3231609430,19560,19560,19560,19560,0
20250418,175700,3231609430,19560,19560,19560,19560,0
20250418,175600,3231609430,19560,19560,19560,19560,0
20250418,175500,3231609430,19560,19560,19560,19560,0
20250418,175400,3231609430,19560,19560,19560,19560,0
20250418,175300,3231609430,19560,19560,19560,19560,0
20250418,175200,3231609430,19560,19560,19560,19560,0
20250418,175100,3231609430,19560,19560,19560,19560,0
20250418,175000,3231609430,19560,19560,19560,19560,0
20250418,174900,3231609430,19560,19560,19560,19560,0
20250418,174800,3231609430,19560,19560,19560,19560,0
20250418,174700,3231609430,19560,19560,19560,19560,0
20250418,174600,3231609430,19560,19560,19560,19560,0
20250418,174500,3231609430,19560,19560,19560,19560,0
20250418,174400,3231609430,19560,19560,19560,19560,0
20250418,174300,3231609430,19560,19560,19560,19560,2347
20250418,174200,3231609430,19560,19560,19560,19560,0
20250418,174100,3231609430,19560,19560,19560,19560,0
20250418,174000,3231609430,19560,19560,19560,19560,0
20250418,173900,3231609430,19560,19560,19560,19560,0
20250418,173800,3231609430,19560,19560,19560,19560,0
20250418,173700,3231609430,19560,19560,19560,19560,0
20250418,173600,3231609430,19560,19560,19560,19560,0
20250418,173500,3231609430,19560,19560,19560,19560,0
20250418,173400,3231609430,19560,19560,19560,19560,0
20250418,173300,3231609430,19560,19560,19560,19560,0
20250418,173200,3231609430,19560,19560,19560,19560,0
20250418,173100,3231609430,19560,19560,19560,19560,0
20250418,173000,3231609430,19560,19560,19560,19560,0
20250418,172900,3231609430,19560,19560,19560,19560,0
20250418,172800,3231609430,19560,19560,19560,19560,0
20250418,172700,3231609430,19560,19560,19560,19560,0
20250418,172600,3231609430,19560,19560,19560,19560,0
20250418,172500,3231609430,19560,19560,19560,19560,0
20250418,172400,3231609430,19560,19560,19560,19560,0
20250418,172300,3231609430,19560,19560,19560,19560,0
20250418,172200,3231609430,19560,19560,19560,19560,0
20250418,172100,3231609430,19560,19560,19560,19560,0
20250418,172000,3231609430,19560,19560,19560,19560,0
20250418,171900,3231609430,19560,19560,19560,19560,0
20250418,171800,3231609430,19560,19560,19560,19560,0
20250418,171700,3231609430,19560,19560,19560,19560,0
20250418,171600,3231609430,19560,19560,19560,19560,0
20250418,171500,3231609430,19560,19560,19560,19560,0
20250418,171400,3231609430,19560,19560,19560,19560,0
20250418,171300,3231609430,19560,19560,19560,19560,2347
20250418,171200,3231609430,19560,19560,19560,19560,0
20250418,171100,3231609430,19560,19560,19560,19560,0
20250418,171000,3231609430,19560,19560,19560,19560,0
20250418,170900,3231609430,19560,19560,19560,19560,0
20250418,170800,3231609430,19560,19560,19560,19560,0
20250418,170700,3231609430,19560,19560,19560,19560,0
20250418,170600,3231609430,19560,19560,19560,19560,0
20250418,170500,3231609430,19560,19560,19560,19560,0
20250418,170400,3231609430,19560,19560,19560,19560,0
20250418,170300,3231609430,19560,19560,19560,19560,0
20250418,170200,3231609430,19560,19560,19560,19560,0
20250418,170100,3231609430,19560,19560,19560,19560,0
20250418,170000,3231609430,19560,19560,19560,19560,0
20250418,165900,3231609430,19560,19560,19560,19560,0
20250418,165800,3231609430,19560,19560,19560,19560,0
20250418,165700,3231609430,19560,19560,19560,19560,0
20250418,165600,3231609430,19560,19560,19560,19560,0
20250418,165500,3231609430,19560,19560,19560,19560,0
20250418,165400,3231609430,19560,19560,19560,19560,0
20250418,165300,3231609430,19560,19560,19560,19560,0
20250418,165200,3231609430,19560,19560,19560,19560,0
20250418,165100,3231609430,19560,19560,19560,19560,0
20250418,165000,3231609430,19560,19560,19560,19560,0
20250418,164900,3231609430,19560,19560,19560,19560,0
20250418,164800,3231609430,19560,19560,19560,19560,0
20250418,164700,3231609430,19560,19560,19560,19560,0
20250418,164600,3231609430,19560,19560,19560,19560,0
20250418,164500,3231609430,19560,19560,19560,19560,0
20250418,164400,3231609430,19560,19560,19560,19560,0
20250418,164300,3231609430,19560,19560,19560,19560,2347
20250418,164200,3231609430,19560,19560,19560,19560,0
20250418,164100,3231609430,19560,19560,19560,19560,0
20250418,164000,3231609430,19560,19560,19560,19560,0
20250418,163900,3231609430,19560,19560,19560,19560,0
20250418,163800,3231609430,19560,19560,19560,19560,0
20250418,163700,3231609430,19560,19560,19560,19560,0
20250418,163600,3231609430,19560,19560,19560,19560,0
20250418,163500,3231609430,19560,19560,19560,19560,0
20250418,163400,3231609430,19560,19560,19560,19560,0
20250418,163300,3231609430,19560,19560,19560,19560,0
20250418,163200,3231609430,19560,19560,19560,19560,0
20250418,163100,3231609430,19560,19560,19560,19560,0
20250418,163000,3231609430,19560,19560,19560,19560,0
20250418,162900,3231609430,19560,19560,19560,19560,0
20250418,162800,3231609430,19560,19560,19560,19560,0
20250418,162700,3231609430,19560,19560,19560,19560,0
20250418,162600,3231609430,19560,19560,19560,19560,0
20250418,162500,3231609430,19560,19560,19560,19560,0
20250418,162400,3231609430,19560,19560,19560,19560,0
20250418,162300,3231609430,19560,19560,19560,19560,0
20250418,162200,3231609430,19560,19560,19560,19560,0
20250418,162100,3231609430,19560,19560,19560,19560,0
20250418,162000,3231609430,19560,19560,19560,19560,0
20250418,161900,3231609430,19560,19560,19560,19560,0
20250418,161800,3231609430,19560,19560,19560,19560,0
20250418,161700,3231609430,19560,19560,19560,19560,0
20250418,161600,3231609430,19560,19560,19560,19560,0
20250418,161500,3231609430,19560,19560,19560,19560,0
20250418,161400,3231609430,19560,19560,19560,19560,0
20250418,161300,3231609430,19560,19560,19560,19560,2347
20250418,161200,3231609430,19560,19560,19560,19560,0
20250418,161100,3231609430,19560,19560,19560,19560,0
20250418,161000,3231609430,19560,19560,19560,19560,0
20250418,160900,3231609430,19560,19560,19560,19560,0
20250418,160800,3231609430,19560,19560,19560,19560,0
20250418,160700,3231609430,19560,19560,19560,19560,0
20250418,160600,3231609430,19560,19560,19560,19560,0
20250418,160500,3231609430,19560,19560,19560,19560,0
20250418,160400,3231609430,19560,19560,19560,19560,0
20250418,160300,3231609430,19560,19560,19560,19560,0
20250418,160200,3231609430,19560,19560,19560,19560,0
20250418,160100,3231609430,19560,19560,19560,19560,0
20250418,160000,3231609430,19560,19560,19560,19560,0
20250418,155900,3231609430,19560,19560,19560,19560,0
20250418,155800,3231609430,19560,19560,19560,19560,0
20250418,155700,3231609430,19560,19560,19560,19560,0
20250418,155600,3231609430,19560,19560,19560,19560,0
20250418,155500,3231609430,19560,19560,19560,19560,0
20250418,155400,3231609430,19560,19560,19560,19560,0
20250418,155300,3231609430,19560,19560,19560,19560,0
20250418,155200,3231609430,19560,19560,19560,19560,0
20250418,155100,3231609430,19560,19560,19560,19560,0
20250418,155000,3231609430,19560,19560,19560,19560,0
20250418,154900,3231609430,19560,19560,19560,19560,0
20250418,154800,3231609430,19560,19560,19560,19560,0
20250418,154700,3231609430,19560,19560,19560,19560,0
20250418,154600,3231609430,19560,19560,19560,19560,0
20250418,154500,3231609430,19560,19560,19560,19560,0
20250418,154400,3231609430,19560,19560,19560,19560,0
20250418,154300,3231609430,19560,19560,19560,19560,2347
20250418,154200,3231609430,19560,19560,19560,19560,0
20250418,154100,3231609430,19560,19560,19560,19560,0
20250418,154000,3231609430,19560,19560,19560,19560,0
20250418,153900,3231609430,19560,19560,19560,19560,0
20250418,153800,3231609430,19560,19560,19560,19560,0
20250418,153700,3231609430,19560,19560,19560,19560,0
20250418,153600,3231609430,19560,19560,19560,19560,0
20250418,153500,3231609430,19560,19560,19560,19560,0
20250418,153400,3231609430,19560,19560,19560,19560,0
20250418,153300,3231609430,19560,19560,19560,19560,0
20250418,153200,3231609430,19560,19560,19560,19560,0
20250418,153100,3231609430,19560,19560,19560,19560,0
20250418,153000,3231609430,19560,19560,19560,19560,2347
20250418,152900,3185702110,19560,19560,19560,19560,0
20250418,152800,3185702110,19560,19560,19560,19560,0
20250418,152700,3185702110,19560,19560,19560,19560,0
20250418,152600,3185702110,19560,19560,19560,19560,0
20250418,152500,3185702110,19560,19560,19560,19560,0
20250418,152400,3185702110,19560,19560,19560,19560,0
20250418,152300,3185702110,19560,19560,19560,19560,0
20250418,152200,3185702110,19560,19560,19560,19560,0
20250418,152100,3185702110,19560,19560,19560,19560,0
20250418,152000,3185702110,19560,19560,19560,19560,0
20250418,151900,3185702110,19560,19560,19560,19550,185
20250418,151800,3182083790,19550,19560,19560,19550,431
20250418,151700,3173654070,19560,19540,19560,19540,826
20250418,151600,3157513010,19540,19535,19540,19510,792
20250418,151500,3142055525,19530,19530,19530,19530,290
20250418,151400,3136391825,19530,19540,19540,19530,495
20250418,151300,3126722405,19540,19530,19540,19530,282
20250418,151200,3121212365,19540,19540,19540,19540,23
20250418,151100,3120762945,19540,19540,19540,19540,98
20250418,151000,3118848025,19530,19550,19560,19530,383
20250418,150900,3111365705,19550,19560,19560,19550,611
20250418,150800,3099414555,19550,19560,19560,19550,192
20250418,150700,3095660935,19550,19580,19580,19550,662
20250418,150600,3082712715,19570,19580,19580,19570,269
20250418,150500,3077446865,19580,19580,19580,19570,390
20250418,150400,3069811405,19580,19580,19580,19580,19
20250418,150300,3069439385,19580,19580,19580,19580,11
20250418,150200,3069224005,19580,19570,19580,19570,172
20250418,150100,3065857905,19580,19580,19580,19580,0
20250418,150000,3065857905,19580,19580,19580,19580,54
20250418,145900,3064800585,19570,19590,19590,19570,507
20250418,145800,3054873875,19580,19580,19580,19580,400
20250418,145700,3047041875,19590,19590,19590,19590,36
20250418,145600,3046336635,19590,19590,19600,19590,90
20250418,145500,3044573505,19590,19610,19610,19590,354
20250418,145400,3037636435,19610,19600,19610,19600,388
20250418,145300,3030029475,19600,19600,19600,19600,30
20250418,145200,3029441475,19590,19590,19590,19590,289
20250418,145100,3023779965,19580,19580,19590,19580,229
20250418,145000,3019295605,19570,19590,19590,19570,381
20250418,144900,3011835655,19590,19590,19590,19590,0
20250418,144800,3011835655,19590,19580,19590,19580,530
20250418,144700,3001452965,19580,19580,19580,19580,0
20250418,144600,3001452965,19580,19580,19580,19580,83
20250418,144500,2999827825,19580,19590,19590,19580,391
20250418,144400,2992171835,19580,19580,19580,19580,83
20250418,144300,2990546695,19580,19580,19580,19580,94
20250418,144200,2988706175,19610,19670,19670,19610,33
20250418,144100,2988058025,19660,19590,19660,19590,421
20250418,144000,2979797715,19600,19570,19600,19570,2703
20250418,143900,2926897475,19560,19560,19570,19560,73
20250418,143800,2925468995,19560,19560,19560,19560,86
20250418,143700,2923786835,19560,19540,19560,19540,398
20250418,143600,2916005235,19540,19540,19540,19540,109
20250418,143500,2913875375,19550,19540,19550,19540,268
20250418,143400,2908637485,19540,19550,19550,19540,52
20250418,143300,2907621315,19570,19570,19570,19570,0
20250418,143200,2907621315,19570,19570,19570,19570,0
20250418,143100,2907621315,19570,19550,19570,19550,72
20250418,143000,2906213495,19560,19540,19560,19540,232
20250418,142900,2901675755,19540,19530,19550,19530,310
20250418,142800,2895616265,19540,19530,19540,19520,412
20250418,142700,2887569085,19530,19530,19530,19530,196
20250418,142600,2883741205,19530,19530,19530,19530,18
20250418,142500,2883389665,19530,19530,19530,19530,91
20250418,142400,2881612435,19530,19530,19530,19530,1
20250418,142300,2881592905,19530,19530,19530,19530,6
20250418,142200,2881475725,19540,19530,19540,19520,208
20250418,142100,2877413445,19510,19530,19530,19510,274
20250418,142000,2872064975,19530,19500,19530,19500,631
20250418,141900,2859751975,19500,19500,19500,19500,10
20250418,141800,2859556975,19510,19500,19510,19500,245
20250418,141700,2854779425,19500,19500,19500,19500,30
20250418,141600,2854194425,19510,19510,19510,19510,580
20250418,141500,2842878625,19500,19510,19510,19500,277
20250418,141400,2837474455,19510,19510,19510,19510,83
20250418,141300,2835855125,19510,19505,19510,19505,6
20250418,141200,2835738070,19500,19500,19500,19500,0
20250418,141100,2835738070,19500,19510,19510,19500,167
20250418,141000,2832481340,19510,19510,19510,19510,51
20250418,140900,2831486330,19500,19500,19500,19500,158
20250418,140800,2828405330,19500,19500,19500,19500,305
20250418,140700,2822457830,19500,19510,19510,19500,182
20250418,140600,2818908660,19510,19510,19510,19510,62
20250418,140500,2817699040,19510,19510,19510,19510,22
20250418,140400,2817269820,19510,19500,19510,19500,181
20250418,140300,2813740190,19500,19510,19510,19500,515
20250418,140200,2803695820,19510,19510,19510,19510,92
20250418,140100,2801900900,19510,19510,19510,19510,200
20250418,140000,2797998900,19510,19510,19510,19510,0
20250418,135900,2797998900,19510,19520,19530,19510,110
20250418,135800,2795851780,19520,19510,19520,19510,124
20250418,135700,2793431450,19520,19520,19520,19520,165
20250418,135600,2790210650,19520,19520,19520,19520,40
20250418,135500,2789429850,19510,19510,19510,19510,0
20250418,135400,2789429850,19510,19520,19520,19510,102
20250418,135300,2787439270,19520,19520,19520,19520,1
20250418,135200,2787419750,19520,19520,19520,19520,15
20250418,135100,2787126950,19520,19520,19520,19520,70
20250418,135000,2785760550,19520,19520,19520,19520,97
20250418,134900,2783867110,19520,19510,19520,19510,9
20250418,134800,2783691510,19510,19510,19510,19510,31
20250418,134700,2783086700,19500,19500,19500,19500,1
20250418,134600,2783067200,19500,19500,19500,19500,139
20250418,134500,2780356700,19510,19510,19510,19510,10
20250418,134400,2780161600,19510,19510,19510,19510,0
20250418,134300,2780161600,19510,19510,19510,19510,55
20250418,134200,2779088550,19510,19510,19510,19510,31
20250418,134100,2778483740,19500,19500,19500,19500,2
20250418,134000,2778444740,19500,19500,19500,19500,785
20250418,133900,2763137240,19500,19500,19500,19490,46
20250418,133800,2762240310,19500,19500,19500,19500,23
20250418,133700,2761791810,19500,19490,19500,19490,291
20250418,133600,2756118220,19500,19500,19500,19500,2
20250418,133500,2756079220,19500,19500,19500,19500,2
20250418,133400,2756040220,19490,19490,19490,19480,724
20250418,133300,2741934080,19490,19500,19500,19490,37
20250418,133200,2741212610,19500,19500,19500,19500,5
20250418,133100,2741115110,19500,19500,19500,19500,17
20250418,133000,2740783610,19510,19510,19510,19510,7
20250418,132900,2740647040,19510,19520,19520,19510,133
20250418,132800,2738050890,19520,19520,19530,19520,306
20250418,132700,2732077670,19550,19530,19550,19530,64
20250418,132600,2730826790,19550,19480,19550,19480,167
20250418,132500,2727570720,19480,19480,19480,19480,23
20250418,132400,2727122680,19480,19480,19480,19470,358
20250418,132300,2720150340,19480,19480,19480,19480,14
20250418,132200,2719877620,19470,19470,19470,19470,400
20250418,132100,2712089620,19480,19480,19480,19480,2
20250418,132000,2712050660,19480,19480,19480,19480,53
20250418,131900,2711018220,19470,19460,19470,19460,591
20250418,131800,2699511590,19460,19470,19470,19460,78
20250418,131700,2697993700,19470,19470,19470,19470,0
20250418,131600,2697993700,19470,19470,19470,19470,214
20250418,131500,2693827120,19470,19470,19470,19470,1
20250418,131400,2693807650,19460,19460,19460,19460,110
20250418,131300,2691667050,19460,19460,19460,19460,135
20250418,131200,2689039950,19470,19470,19470,19470,0
20250418,131100,2689039950,19470,19470,19470,19470,285
20250418,131000,2683491000,19470,19470,19470,19470,1
20250418,130900,2683471530,19460,19470,19470,19460,120
20250418,130800,2681135640,19460,19470,19470,19460,399
20250418,130700,2673371080,19460,19470,19470,19460,134
20250418,130600,2670762280,19470,19470,19470,19470,63
20250418,130500,2669535670,19460,19460,19460,19460,137
20250418,130400,2666869650,19460,19470,19470,19460,211
20250418,130300,2662762860,19470,19470,19470,19470,48
20250418,130200,2661828300,19470,19470,19470,19470,248
20250418,130100,2656999740,19480,19480,19480,19480,19
20250418,130000,2656629620,19480,19480,19480,19480,2
20250418,125900,2656590660,19470,19480,19480,19470,11
20250418,125800,2656376470,19470,19470,19470,19470,6
20250418,125700,2656259650,19480,19480,19480,19480,30
20250418,125600,2655675250,19470,19470,19470,19470,82
20250418,125500,2654078710,19470,19460,19470,19460,298
20250418,125400,2648278960,19460,19460,19460,19460,6
20250418,125300,2648162200,19460,19480,19480,19460,251
20250418,125200,2643275530,19470,19470,19470,19470,0
20250418,125100,2643275530,19470,19470,19470,19470,200
20250418,125000,2639381530,19460,19450,19460,19450,163
20250418,124900,2636209860,19450,19460,19460,19450,369
20250418,124800,2629029810,19460,19455,19460,19450,495
20250418,124700,2619401810,19460,19460,19460,19460,15
20250418,124600,2619109910,19460,19460,19460,19460,44
20250418,124500,2618253670,19460,19450,19460,19450,11
20250418,124400,2618039620,19460,19460,19460,19460,193
20250418,124300,2614283840,19450,19450,19450,19450,36
20250418,124200,2613583640,19450,19450,19450,19450,25
20250418,124100,2613097390,19460,19460,19460,19460,2
20250418,124000,2613058470,19450,19450,19450,19450,5
20250418,123900,2612961220,19460,19440,19460,19440,117
20250418,123800,2610686720,19450,19450,19450,19450,93
20250418,123700,2608877870,19450,19450,19450,19450,8
20250418,123600,2608722270,19450,19450,19450,19450,0
20250418,123500,2608722270,19450,19450,19450,19450,606
20250418,123400,2596935570,19460,19450,19460,19450,212
20250418,123300,2592810180,19460,19460,19460,19460,1
20250418,123200,2592790720,19460,19470,19470,19450,145
20250418,123100,2589969060,19460,19460,19460,19460,0
20250418,123000,2589969060,19460,19460,19460,19460,0
20250418,122900,2589969060,19460,19460,19460,19460,46
20250418,122800,2589073900,19460,19460,19460,19460,110
20250418,122700,2586933300,19460,19470,19470,19460,43
20250418,122600,2586096410,19470,19470,19470,19470,0
20250418,122500,2586096410,19470,19470,19470,19470,10
20250418,122400,2585901710,19470,19470,19470,19470,125
20250418,122300,2583467960,19470,19470,19470,19470,1
20250418,122200,2583448490,19450,19460,19460,19450,13
20250418,122100,2583195610,19460,19470,19470,19460,31
20250418,122000,2582592250,19460,19460,19470,19460,45
20250418,121900,2581716190,19460,19470,19470,19460,680
20250418,121800,2568482860,19470,19470,19470,19470,279
20250418,121700,2563050730,19470,19470,19470,19470,3
20250418,121600,2562992320,19460,19480,19480,19460,123
20250418,121500,2560598280,19480,19480,19480,19480,15
20250418,121400,2560306080,19480,19480,19480,19480,0
20250418,121300,2560306080,19480,19480,19480,19480,10
20250418,121200,2560111280,19480,19480,19480,19480,11
20250418,121100,2559897000,19460,19460,19460,19460,102
20250418,121000,2557912080,19460,19450,19460,19450,48
20250418,120900,2556978400,19450,19450,19450,19450,175
20250418,120800,2553574650,19450,19450,19450,19450,105
20250418,120700,2551532400,19450,19450,19450,19440,33
20250418,120600,2550890850,19450,19440,19450,19440,553
20250418,120500,2540136140,19440,19440,19440,19440,0
20250418,120400,2540136140,19440,19440,19440,19440,36
20250418,120300,2539436300,19450,19450,19450,19450,0
20250418,120200,2539436300,19450,19450,19450,19450,5
20250418,120100,2539339050,19450,19450,19450,19440,9
20250418,120000,2539164050,19440,19440,19440,19440,0
20250418,115900,2539164050,19440,19450,19450,19440,3
20250418,115800,2539105710,19450,19450,19450,19450,3
20250418,115700,2539047360,19440,19440,19440,19440,45
20250418,115600,2538172560,19440,19440,19440,19440,35
20250418,115500,2537492160,19440,19440,19440,19440,304
20250418,115400,2531582400,19450,19450,19450,19450,7
20250418,115300,2531446250,19450,19450,19450,19450,2
20250418,115200,2531407350,19450,19450,19450,19450,0
20250418,115100,2531407350,19450,19440,19450,19440,12
20250418,115000,2531173970,19450,19450,19450,19450,48
20250418,114900,2530240370,19450,19440,19450,19440,121
20250418,114800,2527887150,19440,19440,19440,19440,65
20250418,114700,2526623550,19430,19440,19440,19430,232
20250418,114600,2522114080,19430,19430,19430,19430,153
20250418,114500,2519141290,19430,19430,19430,19430,206
20250418,114400,2515138710,19430,19420,19430,19420,162
20250418,114300,2511991770,19420,19430,19430,19420,840
20250418,114200,2495676570,19430,19440,19440,19430,960
20250418,114100,2477023590,19440,19440,19440,19440,108
20250418,114000,2474924070,19440,19440,19440,19440,18
20250418,113900,2474574150,19440,19430,19450,19430,687
20250418,113800,2461217960,19430,19450,19450,19430,553
20250418,113700,2450469080,19450,19460,19460,19450,1243
20250418,113600,2426292260,19460,19470,19470,19460,403
20250418,113500,2418446110,19470,19490,19490,19470,634
20250418,113400,2406100170,19490,19490,19490,19490,1
20250418,113300,2406080680,19480,19480,19480,19480,13
20250418,113200,2405827440,19490,19480,19490,19480,277
20250418,113100,2400429110,19480,19480,19480,19480,399
20250418,113000,2392656590,19480,19480,19480,19480,40
20250418,112900,2391877390,19460,19470,19480,19450,1032
20250418,112800,2371792920,19470,19470,19480,19470,142
20250418,112700,2369028080,19470,19520,19520,19470,2667
20250418,112600,2317004150,19520,19520,19520,19520,112
20250418,112500,2314817910,19510,19510,19510,19510,52
20250418,112400,2313803390,19510,19510,19510,19510,739
20250418,112300,2299385500,19510,19510,19510,19510,219
20250418,112200,2295112810,19510,19510,19510,19510,323
20250418,112100,2288811080,19510,19510,19510,19510,67
20250418,112000,2287503910,19510,19510,19510,19500,241
20250418,111900,2282803060,19500,19500,19510,19500,79
20250418,111800,2281261830,19500,19510,19510,19500,1230
20250418,111700,2257271790,19510,19540,19540,19510,1186
20250418,111600,2234121600,19540,19560,19570,19540,156
20250418,111500,2231072320,19570,19570,19570,19560,68
20250418,111400,2229741640,19570,19520,19570,19520,163
20250418,111300,2226555850,19520,19510,19520,19510,239
20250418,111200,2221890830,19500,19500,19500,19500,0
20250418,111100,2221890830,19500,19490,19500,19490,33
20250418,111000,2221247370,19490,19470,19490,19470,321
20250418,110900,2214994030,19470,19450,19470,19450,60
20250418,110800,2213826680,19450,19450,19450,19440,185
20250418,110700,2210228540,19450,19440,19450,19430,312
20250418,110600,2204162520,19440,19430,19440,19430,577
20250418,110500,2192946720,19430,19410,19430,19410,332
20250418,110400,2186499700,19410,19410,19410,19400,582
20250418,110300,2175203090,19400,19400,19400,19400,0
20250418,110200,2175203090,19400,19400,19400,19400,391
20250418,110100,2167617690,19400,19400,19410,19400,248
20250418,110000,2162806480,19400,19400,19400,19400,26
20250418,105900,2162302080,19400,19400,19400,19400,50
20250418,105800,2161332080,19400,19400,19400,19400,106
20250418,105700,2159275680,19400,19410,19410,19400,325
20250418,105600,2152970630,19400,19400,19400,19400,257
20250418,105500,2147984830,19400,19400,19400,19400,9
20250418,105400,2147810230,19400,19400,19400,19400,127
20250418,105300,2145346430,19400,19400,19410,19400,211
20250418,105200,2141253020,19400,19410,19410,19400,215
20250418,105100,2137082010,19400,19380,19410,19380,171
20250418,105000,2133764830,19400,19390,19400,19390,223
20250418,104900,2129439870,19380,19390,19390,19380,35
20250418,104800,2128761230,19390,19380,19390,19380,563
20250418,104700,2117849660,19390,19380,19390,19380,219
20250418,104600,2113604830,19370,19400,19400,19370,1781
20250418,104500,2079078710,19400,19390,19400,19390,53
20250418,104400,2078051030,19400,19390,19400,19390,888
20250418,104300,2060830760,19400,19390,19410,19390,397
20250418,104200,2053130240,19390,19380,19390,19380,476
20250418,104100,2043902930,19370,19370,19380,19370,127
20250418,104000,2041442840,19380,19390,19390,19370,598
20250418,103900,2029858980,19380,19400,19400,19380,371
20250418,103800,2022664840,19400,19370,19400,19370,590
20250418,103700,2011226940,19370,19370,19370,19370,249
20250418,103600,2006403810,19370,19370,19370,19370,28
20250418,103500,2005861450,19370,19380,19380,19370,351
20250418,103400,1999061380,19380,19380,19380,19380,41
20250418,103300,1998266800,19370,19380,19380,19370,230
20250418,103200,1993809590,19370,19380,19380,19370,456
20250418,103100,1984976750,19380,19380,19380,19380,214
20250418,103000,1980829430,19370,19375,19380,19370,394
20250418,102900,1973196830,19375,19380,19380,19375,114
20250418,102800,1970987610,19380,19380,19380,19370,52
20250418,102700,1969980170,19380,19370,19380,19370,196
20250418,102600,1966182850,19370,19350,19370,19350,333
20250418,102500,1959737120,19350,19350,19350,19330,525
20250418,102400,1949580670,19340,19380,19390,19340,2422
20250418,102300,1902693710,19380,19390,19390,19380,628
20250418,102200,1890519690,19390,19380,19390,19380,905
20250418,102100,1872975980,19390,19400,19400,19370,2255
20250418,102000,1829250640,19410,19430,19430,19400,903
20250418,101900,1811722070,19430,19430,19430,19410,310
20250418,101800,1805701650,19430,19430,19430,19420,602
20250418,101700,1794008900,19420,19420,19420,19420,236
20250418,101600,1789425780,19410,19410,19420,19410,540
20250418,101500,1778944330,19400,19390,19400,19390,651
20250418,101400,1766320280,19390,19390,19390,19380,310
20250418,101300,1760309580,19390,19390,19390,19390,58
20250418,101200,1759184960,19390,19380,19390,19380,125
20250418,101100,1756761590,19380,19360,19380,19360,695
20250418,101000,1743298390,19370,19390,19390,19360,904
20250418,100900,1725780600,19390,19400,19410,19390,1521
20250418,100800,1696281720,19400,19430,19430,19400,724
20250418,100700,1682230240,19420,19430,19430,19420,122
20250418,100600,1679860280,19430,19450,19450,19420,226
20250418,100500,1675467910,19450,19450,19450,19430,224
20250418,100400,1671111150,19450,19420,19460,19420,310
20250418,100300,1665086600,19420,19420,19420,19410,143
20250418,100200,1662310280,19420,19390,19420,19390,956
20250418,100100,1643768370,19390,19410,19410,19370,1110
20250418,100000,1622251690,19420,19410,19420,19400,1129
20250418,095900,1600342980,19400,19410,19410,19390,661
20250418,095800,1587522810,19410,19440,19440,19390,3316
20250418,095700,1523148070,19440,19450,19460,19440,644
20250418,095600,1510623240,19450,19450,19450,19450,271
20250418,095500,1505352290,19450,19470,19470,19430,689
20250418,095400,1491957520,19470,19430,19470,19430,73
20250418,095300,1490537690,19430,19460,19470,19430,1382
20250418,095200,1463653700,19460,19470,19470,19460,409
20250418,095100,1455693970,19460,19470,19470,19460,484
20250418,095000,1446273290,19450,19450,19450,19440,543
20250418,094900,1435714760,19450,19440,19450,19440,414
20250418,094800,1427665450,19440,19450,19450,19430,1208
20250418,094700,1404177740,19490,19450,19490,19450,119
20250418,094600,1401861600,19450,19420,19450,19420,740
20250418,094500,1387485910,19410,19410,19420,19410,353
20250418,094400,1380632730,19410,19460,19460,19410,2619
20250418,094300,1329724830,19460,19470,19470,19460,716
20250418,094200,1315789330,19470,19490,19490,19460,456
20250418,094100,1306912480,19490,19490,19500,19480,1682
20250418,094000,1274142920,19490,19490,19490,19480,537
20250418,093900,1263680400,19490,19490,19490,19490,209
20250418,093800,1259606990,19490,19500,19500,19490,345
20250418,093700,1252880390,19490,19500,19500,19490,679
20250418,093600,1239646520,19500,19530,19530,19500,1545
20250418,093500,1209506600,19550,19510,19740,19510,1399
20250418,093400,1182122850,19520,19520,19520,19500,1169
20250418,093300,1159315100,19520,19530,19530,19520,435
20250418,093200,1150821620,19520,19530,19560,19520,1109
20250418,093100,1129167940,19530,19520,19530,19450,1010
20250418,093000,1109477580,19480,19530,19530,19480,4400
20250418,092900,1023643450,19530,19560,19560,19530,426
20250418,092800,1015320710,19560,19640,19640,19550,4582
20250418,092700,925599540,19620,19660,19660,19620,1676
20250418,092600,892688000,19660,19700,19700,19660,1459
20250418,092500,863985190,19690,19700,19700,19690,327
20250418,092400,857545010,19700,19740,19740,19690,3143
20250418,092300,795610940,19720,19730,19740,19710,1151
20250418,092200,772914280,19760,19730,19760,19720,622
20250418,092100,760642080,19730,19730,19730,19730,50
20250418,092000,759655580,19720,19720,19740,19720,644
20250418,091900,746947920,19720,19730,19730,19720,326
20250418,091800,740518080,19730,19740,19740,19730,573
20250418,091700,729208230,19740,19760,19760,19730,1352
20250418,091600,702510910,19750,19760,19780,19720,3620
20250418,091500,631018610,19760,19800,19800,19760,1806
20250418,091400,595284000,19800,19770,19800,19770,53
20250418,091300,594235260,19770,19800,19800,19750,1070
20250418,091200,573055700,19800,19870,19900,19785,2114
20250418,091100,531100860,19840,19870,19990,19810,2279
20250418,091000,485828050,19870,19800,19870,19800,413
20250418,090900,477642070,19800,19690,19800,19680,1735
20250418,090800,443369370,19680,19770,19770,19660,2200
20250418,090700,400055990,19710,19790,19790,19680,3679
20250418,090600,327482440,19750,19810,19900,19750,2807
20250418,090500,271898070,19790,19880,19990,19790,810
20250418,090400,255828450,19880,19990,20000,19880,1871
20250418,090300,218461660,19990,20050,20100,19980,2395
20250418,090200,170525550,20050,20100,20150,20050,1516
20250418,090100,140067700,20150,20150,20150,20000,4852
20250418,090000,42851950,20200,20350,20350,20150,2114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191300 3231609430 19560 19560 19560 19560 2347
3 20250418 191200 3231609430 19560 19560 19560 19560 0
4 20250418 191100 3231609430 19560 19560 19560 19560 0
5 20250418 191000 3231609430 19560 19560 19560 19560 0
6 20250418 190900 3231609430 19560 19560 19560 19560 0
7 20250418 190800 3231609430 19560 19560 19560 19560 0
8 20250418 190700 3231609430 19560 19560 19560 19560 0
9 20250418 190600 3231609430 19560 19560 19560 19560 0
10 20250418 190500 3231609430 19560 19560 19560 19560 0
11 20250418 190400 3231609430 19560 19560 19560 19560 0
12 20250418 190300 3231609430 19560 19560 19560 19560 0
13 20250418 190200 3231609430 19560 19560 19560 19560 0
14 20250418 190100 3231609430 19560 19560 19560 19560 0
15 20250418 190000 3231609430 19560 19560 19560 19560 0
16 20250418 185900 3231609430 19560 19560 19560 19560 0
17 20250418 185800 3231609430 19560 19560 19560 19560 0
18 20250418 185700 3231609430 19560 19560 19560 19560 0
19 20250418 185600 3231609430 19560 19560 19560 19560 0
20 20250418 185500 3231609430 19560 19560 19560 19560 0
21 20250418 185400 3231609430 19560 19560 19560 19560 0
22 20250418 185300 3231609430 19560 19560 19560 19560 0
23 20250418 185200 3231609430 19560 19560 19560 19560 0
24 20250418 185100 3231609430 19560 19560 19560 19560 0
25 20250418 185000 3231609430 19560 19560 19560 19560 0
26 20250418 184900 3231609430 19560 19560 19560 19560 0
27 20250418 184800 3231609430 19560 19560 19560 19560 0
28 20250418 184700 3231609430 19560 19560 19560 19560 0
29 20250418 184600 3231609430 19560 19560 19560 19560 0
30 20250418 184500 3231609430 19560 19560 19560 19560 0
31 20250418 184400 3231609430 19560 19560 19560 19560 0
32 20250418 184300 3231609430 19560 19560 19560 19560 2347
33 20250418 184200 3231609430 19560 19560 19560 19560 0
34 20250418 184100 3231609430 19560 19560 19560 19560 0
35 20250418 184000 3231609430 19560 19560 19560 19560 0
36 20250418 183900 3231609430 19560 19560 19560 19560 0
37 20250418 183800 3231609430 19560 19560 19560 19560 0
38 20250418 183700 3231609430 19560 19560 19560 19560 0
39 20250418 183600 3231609430 19560 19560 19560 19560 0
40 20250418 183500 3231609430 19560 19560 19560 19560 0
41 20250418 183400 3231609430 19560 19560 19560 19560 0
42 20250418 183300 3231609430 19560 19560 19560 19560 0
43 20250418 183200 3231609430 19560 19560 19560 19560 0
44 20250418 183100 3231609430 19560 19560 19560 19560 0
45 20250418 183000 3231609430 19560 19560 19560 19560 0
46 20250418 182900 3231609430 19560 19560 19560 19560 0
47 20250418 182800 3231609430 19560 19560 19560 19560 0
48 20250418 182700 3231609430 19560 19560 19560 19560 0
49 20250418 182600 3231609430 19560 19560 19560 19560 0
50 20250418 182500 3231609430 19560 19560 19560 19560 0
51 20250418 182400 3231609430 19560 19560 19560 19560 0
52 20250418 182300 3231609430 19560 19560 19560 19560 0
53 20250418 182200 3231609430 19560 19560 19560 19560 0
54 20250418 182100 3231609430 19560 19560 19560 19560 0
55 20250418 182000 3231609430 19560 19560 19560 19560 0
56 20250418 181900 3231609430 19560 19560 19560 19560 0
57 20250418 181800 3231609430 19560 19560 19560 19560 0
58 20250418 181700 3231609430 19560 19560 19560 19560 0
59 20250418 181600 3231609430 19560 19560 19560 19560 0
60 20250418 181500 3231609430 19560 19560 19560 19560 0
61 20250418 181400 3231609430 19560 19560 19560 19560 0
62 20250418 181300 3231609430 19560 19560 19560 19560 2347
63 20250418 181200 3231609430 19560 19560 19560 19560 0
64 20250418 181100 3231609430 19560 19560 19560 19560 0
65 20250418 181000 3231609430 19560 19560 19560 19560 0
66 20250418 180900 3231609430 19560 19560 19560 19560 0
67 20250418 180800 3231609430 19560 19560 19560 19560 0
68 20250418 180700 3231609430 19560 19560 19560 19560 0
69 20250418 180600 3231609430 19560 19560 19560 19560 0
70 20250418 180500 3231609430 19560 19560 19560 19560 0
71 20250418 180400 3231609430 19560 19560 19560 19560 0
72 20250418 180300 3231609430 19560 19560 19560 19560 0
73 20250418 180200 3231609430 19560 19560 19560 19560 0
74 20250418 180100 3231609430 19560 19560 19560 19560 0
75 20250418 180000 3231609430 19560 19560 19560 19560 0
76 20250418 175900 3231609430 19560 19560 19560 19560 0
77 20250418 175800 3231609430 19560 19560 19560 19560 0
78 20250418 175700 3231609430 19560 19560 19560 19560 0
79 20250418 175600 3231609430 19560 19560 19560 19560 0
80 20250418 175500 3231609430 19560 19560 19560 19560 0
81 20250418 175400 3231609430 19560 19560 19560 19560 0
82 20250418 175300 3231609430 19560 19560 19560 19560 0
83 20250418 175200 3231609430 19560 19560 19560 19560 0
84 20250418 175100 3231609430 19560 19560 19560 19560 0
85 20250418 175000 3231609430 19560 19560 19560 19560 0
86 20250418 174900 3231609430 19560 19560 19560 19560 0
87 20250418 174800 3231609430 19560 19560 19560 19560 0
88 20250418 174700 3231609430 19560 19560 19560 19560 0
89 20250418 174600 3231609430 19560 19560 19560 19560 0
90 20250418 174500 3231609430 19560 19560 19560 19560 0
91 20250418 174400 3231609430 19560 19560 19560 19560 0
92 20250418 174300 3231609430 19560 19560 19560 19560 2347
93 20250418 174200 3231609430 19560 19560 19560 19560 0
94 20250418 174100 3231609430 19560 19560 19560 19560 0
95 20250418 174000 3231609430 19560 19560 19560 19560 0
96 20250418 173900 3231609430 19560 19560 19560 19560 0
97 20250418 173800 3231609430 19560 19560 19560 19560 0
98 20250418 173700 3231609430 19560 19560 19560 19560 0
99 20250418 173600 3231609430 19560 19560 19560 19560 0
100 20250418 173500 3231609430 19560 19560 19560 19560 0
101 20250418 173400 3231609430 19560 19560 19560 19560 0
102 20250418 173300 3231609430 19560 19560 19560 19560 0
103 20250418 173200 3231609430 19560 19560 19560 19560 0
104 20250418 173100 3231609430 19560 19560 19560 19560 0
105 20250418 173000 3231609430 19560 19560 19560 19560 0
106 20250418 172900 3231609430 19560 19560 19560 19560 0
107 20250418 172800 3231609430 19560 19560 19560 19560 0
108 20250418 172700 3231609430 19560 19560 19560 19560 0
109 20250418 172600 3231609430 19560 19560 19560 19560 0
110 20250418 172500 3231609430 19560 19560 19560 19560 0
111 20250418 172400 3231609430 19560 19560 19560 19560 0
112 20250418 172300 3231609430 19560 19560 19560 19560 0
113 20250418 172200 3231609430 19560 19560 19560 19560 0
114 20250418 172100 3231609430 19560 19560 19560 19560 0
115 20250418 172000 3231609430 19560 19560 19560 19560 0
116 20250418 171900 3231609430 19560 19560 19560 19560 0
117 20250418 171800 3231609430 19560 19560 19560 19560 0
118 20250418 171700 3231609430 19560 19560 19560 19560 0
119 20250418 171600 3231609430 19560 19560 19560 19560 0
120 20250418 171500 3231609430 19560 19560 19560 19560 0
121 20250418 171400 3231609430 19560 19560 19560 19560 0
122 20250418 171300 3231609430 19560 19560 19560 19560 2347
123 20250418 171200 3231609430 19560 19560 19560 19560 0
124 20250418 171100 3231609430 19560 19560 19560 19560 0
125 20250418 171000 3231609430 19560 19560 19560 19560 0
126 20250418 170900 3231609430 19560 19560 19560 19560 0
127 20250418 170800 3231609430 19560 19560 19560 19560 0
128 20250418 170700 3231609430 19560 19560 19560 19560 0
129 20250418 170600 3231609430 19560 19560 19560 19560 0
130 20250418 170500 3231609430 19560 19560 19560 19560 0
131 20250418 170400 3231609430 19560 19560 19560 19560 0
132 20250418 170300 3231609430 19560 19560 19560 19560 0
133 20250418 170200 3231609430 19560 19560 19560 19560 0
134 20250418 170100 3231609430 19560 19560 19560 19560 0
135 20250418 170000 3231609430 19560 19560 19560 19560 0
136 20250418 165900 3231609430 19560 19560 19560 19560 0
137 20250418 165800 3231609430 19560 19560 19560 19560 0
138 20250418 165700 3231609430 19560 19560 19560 19560 0
139 20250418 165600 3231609430 19560 19560 19560 19560 0
140 20250418 165500 3231609430 19560 19560 19560 19560 0
141 20250418 165400 3231609430 19560 19560 19560 19560 0
142 20250418 165300 3231609430 19560 19560 19560 19560 0
143 20250418 165200 3231609430 19560 19560 19560 19560 0
144 20250418 165100 3231609430 19560 19560 19560 19560 0
145 20250418 165000 3231609430 19560 19560 19560 19560 0
146 20250418 164900 3231609430 19560 19560 19560 19560 0
147 20250418 164800 3231609430 19560 19560 19560 19560 0
148 20250418 164700 3231609430 19560 19560 19560 19560 0
149 20250418 164600 3231609430 19560 19560 19560 19560 0
150 20250418 164500 3231609430 19560 19560 19560 19560 0
151 20250418 164400 3231609430 19560 19560 19560 19560 0
152 20250418 164300 3231609430 19560 19560 19560 19560 2347
153 20250418 164200 3231609430 19560 19560 19560 19560 0
154 20250418 164100 3231609430 19560 19560 19560 19560 0
155 20250418 164000 3231609430 19560 19560 19560 19560 0
156 20250418 163900 3231609430 19560 19560 19560 19560 0
157 20250418 163800 3231609430 19560 19560 19560 19560 0
158 20250418 163700 3231609430 19560 19560 19560 19560 0
159 20250418 163600 3231609430 19560 19560 19560 19560 0
160 20250418 163500 3231609430 19560 19560 19560 19560 0
161 20250418 163400 3231609430 19560 19560 19560 19560 0
162 20250418 163300 3231609430 19560 19560 19560 19560 0
163 20250418 163200 3231609430 19560 19560 19560 19560 0
164 20250418 163100 3231609430 19560 19560 19560 19560 0
165 20250418 163000 3231609430 19560 19560 19560 19560 0
166 20250418 162900 3231609430 19560 19560 19560 19560 0
167 20250418 162800 3231609430 19560 19560 19560 19560 0
168 20250418 162700 3231609430 19560 19560 19560 19560 0
169 20250418 162600 3231609430 19560 19560 19560 19560 0
170 20250418 162500 3231609430 19560 19560 19560 19560 0
171 20250418 162400 3231609430 19560 19560 19560 19560 0
172 20250418 162300 3231609430 19560 19560 19560 19560 0
173 20250418 162200 3231609430 19560 19560 19560 19560 0
174 20250418 162100 3231609430 19560 19560 19560 19560 0
175 20250418 162000 3231609430 19560 19560 19560 19560 0
176 20250418 161900 3231609430 19560 19560 19560 19560 0
177 20250418 161800 3231609430 19560 19560 19560 19560 0
178 20250418 161700 3231609430 19560 19560 19560 19560 0
179 20250418 161600 3231609430 19560 19560 19560 19560 0
180 20250418 161500 3231609430 19560 19560 19560 19560 0
181 20250418 161400 3231609430 19560 19560 19560 19560 0
182 20250418 161300 3231609430 19560 19560 19560 19560 2347
183 20250418 161200 3231609430 19560 19560 19560 19560 0
184 20250418 161100 3231609430 19560 19560 19560 19560 0
185 20250418 161000 3231609430 19560 19560 19560 19560 0
186 20250418 160900 3231609430 19560 19560 19560 19560 0
187 20250418 160800 3231609430 19560 19560 19560 19560 0
188 20250418 160700 3231609430 19560 19560 19560 19560 0
189 20250418 160600 3231609430 19560 19560 19560 19560 0
190 20250418 160500 3231609430 19560 19560 19560 19560 0
191 20250418 160400 3231609430 19560 19560 19560 19560 0
192 20250418 160300 3231609430 19560 19560 19560 19560 0
193 20250418 160200 3231609430 19560 19560 19560 19560 0
194 20250418 160100 3231609430 19560 19560 19560 19560 0
195 20250418 160000 3231609430 19560 19560 19560 19560 0
196 20250418 155900 3231609430 19560 19560 19560 19560 0
197 20250418 155800 3231609430 19560 19560 19560 19560 0
198 20250418 155700 3231609430 19560 19560 19560 19560 0
199 20250418 155600 3231609430 19560 19560 19560 19560 0
200 20250418 155500 3231609430 19560 19560 19560 19560 0
201 20250418 155400 3231609430 19560 19560 19560 19560 0
202 20250418 155300 3231609430 19560 19560 19560 19560 0
203 20250418 155200 3231609430 19560 19560 19560 19560 0
204 20250418 155100 3231609430 19560 19560 19560 19560 0
205 20250418 155000 3231609430 19560 19560 19560 19560 0
206 20250418 154900 3231609430 19560 19560 19560 19560 0
207 20250418 154800 3231609430 19560 19560 19560 19560 0
208 20250418 154700 3231609430 19560 19560 19560 19560 0
209 20250418 154600 3231609430 19560 19560 19560 19560 0
210 20250418 154500 3231609430 19560 19560 19560 19560 0
211 20250418 154400 3231609430 19560 19560 19560 19560 0
212 20250418 154300 3231609430 19560 19560 19560 19560 2347
213 20250418 154200 3231609430 19560 19560 19560 19560 0
214 20250418 154100 3231609430 19560 19560 19560 19560 0
215 20250418 154000 3231609430 19560 19560 19560 19560 0
216 20250418 153900 3231609430 19560 19560 19560 19560 0
217 20250418 153800 3231609430 19560 19560 19560 19560 0
218 20250418 153700 3231609430 19560 19560 19560 19560 0
219 20250418 153600 3231609430 19560 19560 19560 19560 0
220 20250418 153500 3231609430 19560 19560 19560 19560 0
221 20250418 153400 3231609430 19560 19560 19560 19560 0
222 20250418 153300 3231609430 19560 19560 19560 19560 0
223 20250418 153200 3231609430 19560 19560 19560 19560 0
224 20250418 153100 3231609430 19560 19560 19560 19560 0
225 20250418 153000 3231609430 19560 19560 19560 19560 2347
226 20250418 152900 3185702110 19560 19560 19560 19560 0
227 20250418 152800 3185702110 19560 19560 19560 19560 0
228 20250418 152700 3185702110 19560 19560 19560 19560 0
229 20250418 152600 3185702110 19560 19560 19560 19560 0
230 20250418 152500 3185702110 19560 19560 19560 19560 0
231 20250418 152400 3185702110 19560 19560 19560 19560 0
232 20250418 152300 3185702110 19560 19560 19560 19560 0
233 20250418 152200 3185702110 19560 19560 19560 19560 0
234 20250418 152100 3185702110 19560 19560 19560 19560 0
235 20250418 152000 3185702110 19560 19560 19560 19560 0
236 20250418 151900 3185702110 19560 19560 19560 19550 185
237 20250418 151800 3182083790 19550 19560 19560 19550 431
238 20250418 151700 3173654070 19560 19540 19560 19540 826
239 20250418 151600 3157513010 19540 19535 19540 19510 792
240 20250418 151500 3142055525 19530 19530 19530 19530 290
241 20250418 151400 3136391825 19530 19540 19540 19530 495
242 20250418 151300 3126722405 19540 19530 19540 19530 282
243 20250418 151200 3121212365 19540 19540 19540 19540 23
244 20250418 151100 3120762945 19540 19540 19540 19540 98
245 20250418 151000 3118848025 19530 19550 19560 19530 383
246 20250418 150900 3111365705 19550 19560 19560 19550 611
247 20250418 150800 3099414555 19550 19560 19560 19550 192
248 20250418 150700 3095660935 19550 19580 19580 19550 662
249 20250418 150600 3082712715 19570 19580 19580 19570 269
250 20250418 150500 3077446865 19580 19580 19580 19570 390
251 20250418 150400 3069811405 19580 19580 19580 19580 19
252 20250418 150300 3069439385 19580 19580 19580 19580 11
253 20250418 150200 3069224005 19580 19570 19580 19570 172
254 20250418 150100 3065857905 19580 19580 19580 19580 0
255 20250418 150000 3065857905 19580 19580 19580 19580 54
256 20250418 145900 3064800585 19570 19590 19590 19570 507
257 20250418 145800 3054873875 19580 19580 19580 19580 400
258 20250418 145700 3047041875 19590 19590 19590 19590 36
259 20250418 145600 3046336635 19590 19590 19600 19590 90
260 20250418 145500 3044573505 19590 19610 19610 19590 354
261 20250418 145400 3037636435 19610 19600 19610 19600 388
262 20250418 145300 3030029475 19600 19600 19600 19600 30
263 20250418 145200 3029441475 19590 19590 19590 19590 289
264 20250418 145100 3023779965 19580 19580 19590 19580 229
265 20250418 145000 3019295605 19570 19590 19590 19570 381
266 20250418 144900 3011835655 19590 19590 19590 19590 0
267 20250418 144800 3011835655 19590 19580 19590 19580 530
268 20250418 144700 3001452965 19580 19580 19580 19580 0
269 20250418 144600 3001452965 19580 19580 19580 19580 83
270 20250418 144500 2999827825 19580 19590 19590 19580 391
271 20250418 144400 2992171835 19580 19580 19580 19580 83
272 20250418 144300 2990546695 19580 19580 19580 19580 94
273 20250418 144200 2988706175 19610 19670 19670 19610 33
274 20250418 144100 2988058025 19660 19590 19660 19590 421
275 20250418 144000 2979797715 19600 19570 19600 19570 2703
276 20250418 143900 2926897475 19560 19560 19570 19560 73
277 20250418 143800 2925468995 19560 19560 19560 19560 86
278 20250418 143700 2923786835 19560 19540 19560 19540 398
279 20250418 143600 2916005235 19540 19540 19540 19540 109
280 20250418 143500 2913875375 19550 19540 19550 19540 268
281 20250418 143400 2908637485 19540 19550 19550 19540 52
282 20250418 143300 2907621315 19570 19570 19570 19570 0
283 20250418 143200 2907621315 19570 19570 19570 19570 0
284 20250418 143100 2907621315 19570 19550 19570 19550 72
285 20250418 143000 2906213495 19560 19540 19560 19540 232
286 20250418 142900 2901675755 19540 19530 19550 19530 310
287 20250418 142800 2895616265 19540 19530 19540 19520 412
288 20250418 142700 2887569085 19530 19530 19530 19530 196
289 20250418 142600 2883741205 19530 19530 19530 19530 18
290 20250418 142500 2883389665 19530 19530 19530 19530 91
291 20250418 142400 2881612435 19530 19530 19530 19530 1
292 20250418 142300 2881592905 19530 19530 19530 19530 6
293 20250418 142200 2881475725 19540 19530 19540 19520 208
294 20250418 142100 2877413445 19510 19530 19530 19510 274
295 20250418 142000 2872064975 19530 19500 19530 19500 631
296 20250418 141900 2859751975 19500 19500 19500 19500 10
297 20250418 141800 2859556975 19510 19500 19510 19500 245
298 20250418 141700 2854779425 19500 19500 19500 19500 30
299 20250418 141600 2854194425 19510 19510 19510 19510 580
300 20250418 141500 2842878625 19500 19510 19510 19500 277
301 20250418 141400 2837474455 19510 19510 19510 19510 83
302 20250418 141300 2835855125 19510 19505 19510 19505 6
303 20250418 141200 2835738070 19500 19500 19500 19500 0
304 20250418 141100 2835738070 19500 19510 19510 19500 167
305 20250418 141000 2832481340 19510 19510 19510 19510 51
306 20250418 140900 2831486330 19500 19500 19500 19500 158
307 20250418 140800 2828405330 19500 19500 19500 19500 305
308 20250418 140700 2822457830 19500 19510 19510 19500 182
309 20250418 140600 2818908660 19510 19510 19510 19510 62
310 20250418 140500 2817699040 19510 19510 19510 19510 22
311 20250418 140400 2817269820 19510 19500 19510 19500 181
312 20250418 140300 2813740190 19500 19510 19510 19500 515
313 20250418 140200 2803695820 19510 19510 19510 19510 92
314 20250418 140100 2801900900 19510 19510 19510 19510 200
315 20250418 140000 2797998900 19510 19510 19510 19510 0
316 20250418 135900 2797998900 19510 19520 19530 19510 110
317 20250418 135800 2795851780 19520 19510 19520 19510 124
318 20250418 135700 2793431450 19520 19520 19520 19520 165
319 20250418 135600 2790210650 19520 19520 19520 19520 40
320 20250418 135500 2789429850 19510 19510 19510 19510 0
321 20250418 135400 2789429850 19510 19520 19520 19510 102
322 20250418 135300 2787439270 19520 19520 19520 19520 1
323 20250418 135200 2787419750 19520 19520 19520 19520 15
324 20250418 135100 2787126950 19520 19520 19520 19520 70
325 20250418 135000 2785760550 19520 19520 19520 19520 97
326 20250418 134900 2783867110 19520 19510 19520 19510 9
327 20250418 134800 2783691510 19510 19510 19510 19510 31
328 20250418 134700 2783086700 19500 19500 19500 19500 1
329 20250418 134600 2783067200 19500 19500 19500 19500 139
330 20250418 134500 2780356700 19510 19510 19510 19510 10
331 20250418 134400 2780161600 19510 19510 19510 19510 0
332 20250418 134300 2780161600 19510 19510 19510 19510 55
333 20250418 134200 2779088550 19510 19510 19510 19510 31
334 20250418 134100 2778483740 19500 19500 19500 19500 2
335 20250418 134000 2778444740 19500 19500 19500 19500 785
336 20250418 133900 2763137240 19500 19500 19500 19490 46
337 20250418 133800 2762240310 19500 19500 19500 19500 23
338 20250418 133700 2761791810 19500 19490 19500 19490 291
339 20250418 133600 2756118220 19500 19500 19500 19500 2
340 20250418 133500 2756079220 19500 19500 19500 19500 2
341 20250418 133400 2756040220 19490 19490 19490 19480 724
342 20250418 133300 2741934080 19490 19500 19500 19490 37
343 20250418 133200 2741212610 19500 19500 19500 19500 5
344 20250418 133100 2741115110 19500 19500 19500 19500 17
345 20250418 133000 2740783610 19510 19510 19510 19510 7
346 20250418 132900 2740647040 19510 19520 19520 19510 133
347 20250418 132800 2738050890 19520 19520 19530 19520 306
348 20250418 132700 2732077670 19550 19530 19550 19530 64
349 20250418 132600 2730826790 19550 19480 19550 19480 167
350 20250418 132500 2727570720 19480 19480 19480 19480 23
351 20250418 132400 2727122680 19480 19480 19480 19470 358
352 20250418 132300 2720150340 19480 19480 19480 19480 14
353 20250418 132200 2719877620 19470 19470 19470 19470 400
354 20250418 132100 2712089620 19480 19480 19480 19480 2
355 20250418 132000 2712050660 19480 19480 19480 19480 53
356 20250418 131900 2711018220 19470 19460 19470 19460 591
357 20250418 131800 2699511590 19460 19470 19470 19460 78
358 20250418 131700 2697993700 19470 19470 19470 19470 0
359 20250418 131600 2697993700 19470 19470 19470 19470 214
360 20250418 131500 2693827120 19470 19470 19470 19470 1
361 20250418 131400 2693807650 19460 19460 19460 19460 110
362 20250418 131300 2691667050 19460 19460 19460 19460 135
363 20250418 131200 2689039950 19470 19470 19470 19470 0
364 20250418 131100 2689039950 19470 19470 19470 19470 285
365 20250418 131000 2683491000 19470 19470 19470 19470 1
366 20250418 130900 2683471530 19460 19470 19470 19460 120
367 20250418 130800 2681135640 19460 19470 19470 19460 399
368 20250418 130700 2673371080 19460 19470 19470 19460 134
369 20250418 130600 2670762280 19470 19470 19470 19470 63
370 20250418 130500 2669535670 19460 19460 19460 19460 137
371 20250418 130400 2666869650 19460 19470 19470 19460 211
372 20250418 130300 2662762860 19470 19470 19470 19470 48
373 20250418 130200 2661828300 19470 19470 19470 19470 248
374 20250418 130100 2656999740 19480 19480 19480 19480 19
375 20250418 130000 2656629620 19480 19480 19480 19480 2
376 20250418 125900 2656590660 19470 19480 19480 19470 11
377 20250418 125800 2656376470 19470 19470 19470 19470 6
378 20250418 125700 2656259650 19480 19480 19480 19480 30
379 20250418 125600 2655675250 19470 19470 19470 19470 82
380 20250418 125500 2654078710 19470 19460 19470 19460 298
381 20250418 125400 2648278960 19460 19460 19460 19460 6
382 20250418 125300 2648162200 19460 19480 19480 19460 251
383 20250418 125200 2643275530 19470 19470 19470 19470 0
384 20250418 125100 2643275530 19470 19470 19470 19470 200
385 20250418 125000 2639381530 19460 19450 19460 19450 163
386 20250418 124900 2636209860 19450 19460 19460 19450 369
387 20250418 124800 2629029810 19460 19455 19460 19450 495
388 20250418 124700 2619401810 19460 19460 19460 19460 15
389 20250418 124600 2619109910 19460 19460 19460 19460 44
390 20250418 124500 2618253670 19460 19450 19460 19450 11
391 20250418 124400 2618039620 19460 19460 19460 19460 193
392 20250418 124300 2614283840 19450 19450 19450 19450 36
393 20250418 124200 2613583640 19450 19450 19450 19450 25
394 20250418 124100 2613097390 19460 19460 19460 19460 2
395 20250418 124000 2613058470 19450 19450 19450 19450 5
396 20250418 123900 2612961220 19460 19440 19460 19440 117
397 20250418 123800 2610686720 19450 19450 19450 19450 93
398 20250418 123700 2608877870 19450 19450 19450 19450 8
399 20250418 123600 2608722270 19450 19450 19450 19450 0
400 20250418 123500 2608722270 19450 19450 19450 19450 606
401 20250418 123400 2596935570 19460 19450 19460 19450 212
402 20250418 123300 2592810180 19460 19460 19460 19460 1
403 20250418 123200 2592790720 19460 19470 19470 19450 145
404 20250418 123100 2589969060 19460 19460 19460 19460 0
405 20250418 123000 2589969060 19460 19460 19460 19460 0
406 20250418 122900 2589969060 19460 19460 19460 19460 46
407 20250418 122800 2589073900 19460 19460 19460 19460 110
408 20250418 122700 2586933300 19460 19470 19470 19460 43
409 20250418 122600 2586096410 19470 19470 19470 19470 0
410 20250418 122500 2586096410 19470 19470 19470 19470 10
411 20250418 122400 2585901710 19470 19470 19470 19470 125
412 20250418 122300 2583467960 19470 19470 19470 19470 1
413 20250418 122200 2583448490 19450 19460 19460 19450 13
414 20250418 122100 2583195610 19460 19470 19470 19460 31
415 20250418 122000 2582592250 19460 19460 19470 19460 45
416 20250418 121900 2581716190 19460 19470 19470 19460 680
417 20250418 121800 2568482860 19470 19470 19470 19470 279
418 20250418 121700 2563050730 19470 19470 19470 19470 3
419 20250418 121600 2562992320 19460 19480 19480 19460 123
420 20250418 121500 2560598280 19480 19480 19480 19480 15
421 20250418 121400 2560306080 19480 19480 19480 19480 0
422 20250418 121300 2560306080 19480 19480 19480 19480 10
423 20250418 121200 2560111280 19480 19480 19480 19480 11
424 20250418 121100 2559897000 19460 19460 19460 19460 102
425 20250418 121000 2557912080 19460 19450 19460 19450 48
426 20250418 120900 2556978400 19450 19450 19450 19450 175
427 20250418 120800 2553574650 19450 19450 19450 19450 105
428 20250418 120700 2551532400 19450 19450 19450 19440 33
429 20250418 120600 2550890850 19450 19440 19450 19440 553
430 20250418 120500 2540136140 19440 19440 19440 19440 0
431 20250418 120400 2540136140 19440 19440 19440 19440 36
432 20250418 120300 2539436300 19450 19450 19450 19450 0
433 20250418 120200 2539436300 19450 19450 19450 19450 5
434 20250418 120100 2539339050 19450 19450 19450 19440 9
435 20250418 120000 2539164050 19440 19440 19440 19440 0
436 20250418 115900 2539164050 19440 19450 19450 19440 3
437 20250418 115800 2539105710 19450 19450 19450 19450 3
438 20250418 115700 2539047360 19440 19440 19440 19440 45
439 20250418 115600 2538172560 19440 19440 19440 19440 35
440 20250418 115500 2537492160 19440 19440 19440 19440 304
441 20250418 115400 2531582400 19450 19450 19450 19450 7
442 20250418 115300 2531446250 19450 19450 19450 19450 2
443 20250418 115200 2531407350 19450 19450 19450 19450 0
444 20250418 115100 2531407350 19450 19440 19450 19440 12
445 20250418 115000 2531173970 19450 19450 19450 19450 48
446 20250418 114900 2530240370 19450 19440 19450 19440 121
447 20250418 114800 2527887150 19440 19440 19440 19440 65
448 20250418 114700 2526623550 19430 19440 19440 19430 232
449 20250418 114600 2522114080 19430 19430 19430 19430 153
450 20250418 114500 2519141290 19430 19430 19430 19430 206
451 20250418 114400 2515138710 19430 19420 19430 19420 162
452 20250418 114300 2511991770 19420 19430 19430 19420 840
453 20250418 114200 2495676570 19430 19440 19440 19430 960
454 20250418 114100 2477023590 19440 19440 19440 19440 108
455 20250418 114000 2474924070 19440 19440 19440 19440 18
456 20250418 113900 2474574150 19440 19430 19450 19430 687
457 20250418 113800 2461217960 19430 19450 19450 19430 553
458 20250418 113700 2450469080 19450 19460 19460 19450 1243
459 20250418 113600 2426292260 19460 19470 19470 19460 403
460 20250418 113500 2418446110 19470 19490 19490 19470 634
461 20250418 113400 2406100170 19490 19490 19490 19490 1
462 20250418 113300 2406080680 19480 19480 19480 19480 13
463 20250418 113200 2405827440 19490 19480 19490 19480 277
464 20250418 113100 2400429110 19480 19480 19480 19480 399
465 20250418 113000 2392656590 19480 19480 19480 19480 40
466 20250418 112900 2391877390 19460 19470 19480 19450 1032
467 20250418 112800 2371792920 19470 19470 19480 19470 142
468 20250418 112700 2369028080 19470 19520 19520 19470 2667
469 20250418 112600 2317004150 19520 19520 19520 19520 112
470 20250418 112500 2314817910 19510 19510 19510 19510 52
471 20250418 112400 2313803390 19510 19510 19510 19510 739
472 20250418 112300 2299385500 19510 19510 19510 19510 219
473 20250418 112200 2295112810 19510 19510 19510 19510 323
474 20250418 112100 2288811080 19510 19510 19510 19510 67
475 20250418 112000 2287503910 19510 19510 19510 19500 241
476 20250418 111900 2282803060 19500 19500 19510 19500 79
477 20250418 111800 2281261830 19500 19510 19510 19500 1230
478 20250418 111700 2257271790 19510 19540 19540 19510 1186
479 20250418 111600 2234121600 19540 19560 19570 19540 156
480 20250418 111500 2231072320 19570 19570 19570 19560 68
481 20250418 111400 2229741640 19570 19520 19570 19520 163
482 20250418 111300 2226555850 19520 19510 19520 19510 239
483 20250418 111200 2221890830 19500 19500 19500 19500 0
484 20250418 111100 2221890830 19500 19490 19500 19490 33
485 20250418 111000 2221247370 19490 19470 19490 19470 321
486 20250418 110900 2214994030 19470 19450 19470 19450 60
487 20250418 110800 2213826680 19450 19450 19450 19440 185
488 20250418 110700 2210228540 19450 19440 19450 19430 312
489 20250418 110600 2204162520 19440 19430 19440 19430 577
490 20250418 110500 2192946720 19430 19410 19430 19410 332
491 20250418 110400 2186499700 19410 19410 19410 19400 582
492 20250418 110300 2175203090 19400 19400 19400 19400 0
493 20250418 110200 2175203090 19400 19400 19400 19400 391
494 20250418 110100 2167617690 19400 19400 19410 19400 248
495 20250418 110000 2162806480 19400 19400 19400 19400 26
496 20250418 105900 2162302080 19400 19400 19400 19400 50
497 20250418 105800 2161332080 19400 19400 19400 19400 106
498 20250418 105700 2159275680 19400 19410 19410 19400 325
499 20250418 105600 2152970630 19400 19400 19400 19400 257
500 20250418 105500 2147984830 19400 19400 19400 19400 9
501 20250418 105400 2147810230 19400 19400 19400 19400 127
502 20250418 105300 2145346430 19400 19400 19410 19400 211
503 20250418 105200 2141253020 19400 19410 19410 19400 215
504 20250418 105100 2137082010 19400 19380 19410 19380 171
505 20250418 105000 2133764830 19400 19390 19400 19390 223
506 20250418 104900 2129439870 19380 19390 19390 19380 35
507 20250418 104800 2128761230 19390 19380 19390 19380 563
508 20250418 104700 2117849660 19390 19380 19390 19380 219
509 20250418 104600 2113604830 19370 19400 19400 19370 1781
510 20250418 104500 2079078710 19400 19390 19400 19390 53
511 20250418 104400 2078051030 19400 19390 19400 19390 888
512 20250418 104300 2060830760 19400 19390 19410 19390 397
513 20250418 104200 2053130240 19390 19380 19390 19380 476
514 20250418 104100 2043902930 19370 19370 19380 19370 127
515 20250418 104000 2041442840 19380 19390 19390 19370 598
516 20250418 103900 2029858980 19380 19400 19400 19380 371
517 20250418 103800 2022664840 19400 19370 19400 19370 590
518 20250418 103700 2011226940 19370 19370 19370 19370 249
519 20250418 103600 2006403810 19370 19370 19370 19370 28
520 20250418 103500 2005861450 19370 19380 19380 19370 351
521 20250418 103400 1999061380 19380 19380 19380 19380 41
522 20250418 103300 1998266800 19370 19380 19380 19370 230
523 20250418 103200 1993809590 19370 19380 19380 19370 456
524 20250418 103100 1984976750 19380 19380 19380 19380 214
525 20250418 103000 1980829430 19370 19375 19380 19370 394
526 20250418 102900 1973196830 19375 19380 19380 19375 114
527 20250418 102800 1970987610 19380 19380 19380 19370 52
528 20250418 102700 1969980170 19380 19370 19380 19370 196
529 20250418 102600 1966182850 19370 19350 19370 19350 333
530 20250418 102500 1959737120 19350 19350 19350 19330 525
531 20250418 102400 1949580670 19340 19380 19390 19340 2422
532 20250418 102300 1902693710 19380 19390 19390 19380 628
533 20250418 102200 1890519690 19390 19380 19390 19380 905
534 20250418 102100 1872975980 19390 19400 19400 19370 2255
535 20250418 102000 1829250640 19410 19430 19430 19400 903
536 20250418 101900 1811722070 19430 19430 19430 19410 310
537 20250418 101800 1805701650 19430 19430 19430 19420 602
538 20250418 101700 1794008900 19420 19420 19420 19420 236
539 20250418 101600 1789425780 19410 19410 19420 19410 540
540 20250418 101500 1778944330 19400 19390 19400 19390 651
541 20250418 101400 1766320280 19390 19390 19390 19380 310
542 20250418 101300 1760309580 19390 19390 19390 19390 58
543 20250418 101200 1759184960 19390 19380 19390 19380 125
544 20250418 101100 1756761590 19380 19360 19380 19360 695
545 20250418 101000 1743298390 19370 19390 19390 19360 904
546 20250418 100900 1725780600 19390 19400 19410 19390 1521
547 20250418 100800 1696281720 19400 19430 19430 19400 724
548 20250418 100700 1682230240 19420 19430 19430 19420 122
549 20250418 100600 1679860280 19430 19450 19450 19420 226
550 20250418 100500 1675467910 19450 19450 19450 19430 224
551 20250418 100400 1671111150 19450 19420 19460 19420 310
552 20250418 100300 1665086600 19420 19420 19420 19410 143
553 20250418 100200 1662310280 19420 19390 19420 19390 956
554 20250418 100100 1643768370 19390 19410 19410 19370 1110
555 20250418 100000 1622251690 19420 19410 19420 19400 1129
556 20250418 095900 1600342980 19400 19410 19410 19390 661
557 20250418 095800 1587522810 19410 19440 19440 19390 3316
558 20250418 095700 1523148070 19440 19450 19460 19440 644
559 20250418 095600 1510623240 19450 19450 19450 19450 271
560 20250418 095500 1505352290 19450 19470 19470 19430 689
561 20250418 095400 1491957520 19470 19430 19470 19430 73
562 20250418 095300 1490537690 19430 19460 19470 19430 1382
563 20250418 095200 1463653700 19460 19470 19470 19460 409
564 20250418 095100 1455693970 19460 19470 19470 19460 484
565 20250418 095000 1446273290 19450 19450 19450 19440 543
566 20250418 094900 1435714760 19450 19440 19450 19440 414
567 20250418 094800 1427665450 19440 19450 19450 19430 1208
568 20250418 094700 1404177740 19490 19450 19490 19450 119
569 20250418 094600 1401861600 19450 19420 19450 19420 740
570 20250418 094500 1387485910 19410 19410 19420 19410 353
571 20250418 094400 1380632730 19410 19460 19460 19410 2619
572 20250418 094300 1329724830 19460 19470 19470 19460 716
573 20250418 094200 1315789330 19470 19490 19490 19460 456
574 20250418 094100 1306912480 19490 19490 19500 19480 1682
575 20250418 094000 1274142920 19490 19490 19490 19480 537
576 20250418 093900 1263680400 19490 19490 19490 19490 209
577 20250418 093800 1259606990 19490 19500 19500 19490 345
578 20250418 093700 1252880390 19490 19500 19500 19490 679
579 20250418 093600 1239646520 19500 19530 19530 19500 1545
580 20250418 093500 1209506600 19550 19510 19740 19510 1399
581 20250418 093400 1182122850 19520 19520 19520 19500 1169
582 20250418 093300 1159315100 19520 19530 19530 19520 435
583 20250418 093200 1150821620 19520 19530 19560 19520 1109
584 20250418 093100 1129167940 19530 19520 19530 19450 1010
585 20250418 093000 1109477580 19480 19530 19530 19480 4400
586 20250418 092900 1023643450 19530 19560 19560 19530 426
587 20250418 092800 1015320710 19560 19640 19640 19550 4582
588 20250418 092700 925599540 19620 19660 19660 19620 1676
589 20250418 092600 892688000 19660 19700 19700 19660 1459
590 20250418 092500 863985190 19690 19700 19700 19690 327
591 20250418 092400 857545010 19700 19740 19740 19690 3143
592 20250418 092300 795610940 19720 19730 19740 19710 1151
593 20250418 092200 772914280 19760 19730 19760 19720 622
594 20250418 092100 760642080 19730 19730 19730 19730 50
595 20250418 092000 759655580 19720 19720 19740 19720 644
596 20250418 091900 746947920 19720 19730 19730 19720 326
597 20250418 091800 740518080 19730 19740 19740 19730 573
598 20250418 091700 729208230 19740 19760 19760 19730 1352
599 20250418 091600 702510910 19750 19760 19780 19720 3620
600 20250418 091500 631018610 19760 19800 19800 19760 1806
601 20250418 091400 595284000 19800 19770 19800 19770 53
602 20250418 091300 594235260 19770 19800 19800 19750 1070
603 20250418 091200 573055700 19800 19870 19900 19785 2114
604 20250418 091100 531100860 19840 19870 19990 19810 2279
605 20250418 091000 485828050 19870 19800 19870 19800 413
606 20250418 090900 477642070 19800 19690 19800 19680 1735
607 20250418 090800 443369370 19680 19770 19770 19660 2200
608 20250418 090700 400055990 19710 19790 19790 19680 3679
609 20250418 090600 327482440 19750 19810 19900 19750 2807
610 20250418 090500 271898070 19790 19880 19990 19790 810
611 20250418 090400 255828450 19880 19990 20000 19880 1871
612 20250418 090300 218461660 19990 20050 20100 19980 2395
613 20250418 090200 170525550 20050 20100 20150 20050 1516
614 20250418 090100 140067700 20150 20150 20150 20000 4852
615 20250418 090000 42851950 20200 20350 20350 20150 2114

8
047920/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
20250418,160500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19560,-420,5,-2.10,3231648550,165092,76.44,20350,20350,19330,25950,13990,19980,19574.83,1.65,0,-108015,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6223,305.62,5.35,12,0.52,64.00,3659.00,36500,20240422,-46.41,15150,20240520,29.11,33250,-41.17,20250227,17100,14.39,20250321,36500,-46.41,20240422,15150,29.11,20240520,0.00,Y,047920,500,159 억,,524666,N,N,25311,N,00,N
20250418,150506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19580,-400,5,-2.00,3069830985,156815,72.60,20350,20350,19330,25950,13990,19980,19576.13,1.65,0,-102225,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6229,305.94,5.35,12,0.49,64.00,3659.00,36500,20240422,-46.36,15150,20240520,29.24,33250,-41.11,20250227,17100,14.50,20250321,36500,-46.36,20240422,15150,29.24,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,140509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19510,-470,5,-2.35,2817464920,143911,66.63,20350,20350,19330,25950,13990,19980,19577.83,1.65,0,-96335,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6207,304.84,5.33,12,0.45,64.00,3659.00,36500,20240422,-46.55,15150,20240520,28.78,33250,-41.32,20250227,17100,14.09,20250321,36500,-46.55,20240422,15150,28.78,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,130507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19460,-520,5,-2.60,2667278310,136205,63.06,20350,20350,19330,25950,13990,19980,19582.82,1.65,0,-93011,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6191,304.06,5.32,12,0.43,64.00,3659.00,36500,20240422,-46.68,15150,20240520,28.45,33250,-41.47,20250227,17100,13.80,20250321,36500,-46.68,20240422,15150,28.45,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,120506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,-540,5,-2.70,2540136140,129671,60.04,20350,20350,19330,25950,13990,19980,19589.08,1.65,0,-87498,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6185,303.75,5.31,12,0.41,64.00,3659.00,36500,20240422,-46.74,15150,20240520,28.32,33250,-41.53,20250227,17100,13.68,20250321,36500,-46.74,20240422,15150,28.32,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,110508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19410,-570,5,-2.85,2188634800,111622,51.68,20350,20350,19330,25950,13990,19980,19607.56,1.65,0,-75087,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6175,303.28,5.30,12,0.35,64.00,3659.00,36500,20240422,-46.82,15150,20240520,28.12,33250,-41.62,20250227,17100,13.51,20250321,36500,-46.82,20240422,15150,28.12,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,100507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19450,-530,5,-2.65,1671130600,84930,39.32,20350,20350,19370,25950,13990,19980,19676.56,1.65,0,-54238,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6188,303.91,5.32,12,0.27,64.00,3659.00,36500,20240422,-46.71,15150,20240520,28.38,33250,-41.50,20250227,17100,13.74,20250321,36500,-46.71,20240422,15150,28.38,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250418,090510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19800,-180,5,-0.90,258350220,12875,5.96,20350,20350,19800,25950,13990,19980,20066.04,1.65,0,-8604,21180,20580,19950,19350,18720,20880,19650,159,5970,500,13980,10,1,31814994,6299,309.38,5.41,12,0.04,64.00,3659.00,36500,20240422,-45.75,15150,20240520,30.69,33250,-40.45,20250227,17100,15.79,20250321,36500,-45.75,20240422,15150,30.69,20240520,0.00,Y,047920,500,159 억,,524666,N,N,0,N,00,N
20250417,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,770,2,4.01,4347835105,215990,84.92,19360,20550,19320,24950,13450,19210,20129.80,1.49,0,46249,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,10,1,31814994,6357,312.19,5.46,12,0.68,64.00,3659.00,36500,20240422,-45.26,15150,20240520,31.88,33250,-39.91,20250227,17100,16.84,20250321,36500,-45.26,20240422,15150,31.88,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,790,2,4.11,4086748635,202930,79.79,19360,20550,19320,24950,13450,19210,20138.71,1.49,0,54281,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6363,312.50,5.47,12,0.64,64.00,3659.00,36500,20240422,-45.21,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,N,00,N
20250417,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,890,2,4.63,3868905235,192053,75.51,19360,20550,19320,24950,13450,19210,20144.99,1.49,0,53014,19530,19370,19250,19090,18970,19310,19030,159,5740,500,13440,50,1,31814994,6395,314.06,5.49,12,0.60,64.00,3659.00,36500,20240422,-44.93,15150,20240520,32.67,33250,-39.55,20250227,17100,17.54,20250321,36500,-44.93,20240422,15150,32.67,20240520,0.00,N,047920,500,159 억,,474610,N,N,115880,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 160500 57 100.00 KOSDAQ 일반서비스 N N N N N 19560 -420 5 -2.10 3231648550 165092 76.44 20350 20350 19330 25950 13990 19980 19574.83 1.65 0 -108015 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6223 305.62 5.35 12 0.52 64.00 3659.00 36500 20240422 -46.41 15150 20240520 29.11 33250 -41.17 20250227 17100 14.39 20250321 36500 -46.41 20240422 15150 29.11 20240520 0.00 Y 047920 500 159 억 524666 N N 25311 N 00 N
3 20250418 150506 57 100.00 KOSDAQ 일반서비스 N N N N N 19580 -400 5 -2.00 3069830985 156815 72.60 20350 20350 19330 25950 13990 19980 19576.13 1.65 0 -102225 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6229 305.94 5.35 12 0.49 64.00 3659.00 36500 20240422 -46.36 15150 20240520 29.24 33250 -41.11 20250227 17100 14.50 20250321 36500 -46.36 20240422 15150 29.24 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
4 20250418 140509 57 100.00 KOSDAQ 일반서비스 N N N N N 19510 -470 5 -2.35 2817464920 143911 66.63 20350 20350 19330 25950 13990 19980 19577.83 1.65 0 -96335 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6207 304.84 5.33 12 0.45 64.00 3659.00 36500 20240422 -46.55 15150 20240520 28.78 33250 -41.32 20250227 17100 14.09 20250321 36500 -46.55 20240422 15150 28.78 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
5 20250418 130507 57 100.00 KOSDAQ 일반서비스 N N N N N 19460 -520 5 -2.60 2667278310 136205 63.06 20350 20350 19330 25950 13990 19980 19582.82 1.65 0 -93011 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6191 304.06 5.32 12 0.43 64.00 3659.00 36500 20240422 -46.68 15150 20240520 28.45 33250 -41.47 20250227 17100 13.80 20250321 36500 -46.68 20240422 15150 28.45 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
6 20250418 120506 57 100.00 KOSDAQ 일반서비스 N N N N N 19440 -540 5 -2.70 2540136140 129671 60.04 20350 20350 19330 25950 13990 19980 19589.08 1.65 0 -87498 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6185 303.75 5.31 12 0.41 64.00 3659.00 36500 20240422 -46.74 15150 20240520 28.32 33250 -41.53 20250227 17100 13.68 20250321 36500 -46.74 20240422 15150 28.32 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
7 20250418 110508 57 100.00 KOSDAQ 일반서비스 N N N N N 19410 -570 5 -2.85 2188634800 111622 51.68 20350 20350 19330 25950 13990 19980 19607.56 1.65 0 -75087 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6175 303.28 5.30 12 0.35 64.00 3659.00 36500 20240422 -46.82 15150 20240520 28.12 33250 -41.62 20250227 17100 13.51 20250321 36500 -46.82 20240422 15150 28.12 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
8 20250418 100507 57 100.00 KOSDAQ 일반서비스 N N N N N 19450 -530 5 -2.65 1671130600 84930 39.32 20350 20350 19370 25950 13990 19980 19676.56 1.65 0 -54238 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6188 303.91 5.32 12 0.27 64.00 3659.00 36500 20240422 -46.71 15150 20240520 28.38 33250 -41.50 20250227 17100 13.74 20250321 36500 -46.71 20240422 15150 28.38 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
9 20250418 090510 57 100.00 KOSDAQ 일반서비스 N N N N N 19800 -180 5 -0.90 258350220 12875 5.96 20350 20350 19800 25950 13990 19980 20066.04 1.65 0 -8604 21180 20580 19950 19350 18720 20880 19650 159 5970 500 13980 10 1 31814994 6299 309.38 5.41 12 0.04 64.00 3659.00 36500 20240422 -45.75 15150 20240520 30.69 33250 -40.45 20250227 17100 15.79 20250321 36500 -45.75 20240422 15150 30.69 20240520 0.00 Y 047920 500 159 억 524666 N N 0 N 00 N
10 20250417 160504 57 100.00 KOSDAQ 일반서비스 N N N N N 19980 770 2 4.01 4347835105 215990 84.92 19360 20550 19320 24950 13450 19210 20129.80 1.49 0 46249 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 10 1 31814994 6357 312.19 5.46 12 0.68 64.00 3659.00 36500 20240422 -45.26 15150 20240520 31.88 33250 -39.91 20250227 17100 16.84 20250321 36500 -45.26 20240422 15150 31.88 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
11 20250417 150507 57 100.00 KOSDAQ 일반서비스 N N N N N 20000 790 2 4.11 4086748635 202930 79.79 19360 20550 19320 24950 13450 19210 20138.71 1.49 0 54281 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6363 312.50 5.47 12 0.64 64.00 3659.00 36500 20240422 -45.21 15150 20240520 32.01 33250 -39.85 20250227 17100 16.96 20250321 36500 -45.21 20240422 15150 32.01 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N
12 20250417 140511 57 100.00 KOSDAQ 일반서비스 N N N N N 20100 890 2 4.63 3868905235 192053 75.51 19360 20550 19320 24950 13450 19210 20144.99 1.49 0 53014 19530 19370 19250 19090 18970 19310 19030 159 5740 500 13440 50 1 31814994 6395 314.06 5.49 12 0.60 64.00 3659.00 36500 20240422 -44.93 15150 20240520 32.67 33250 -39.55 20250227 17100 17.54 20250321 36500 -44.93 20240422 15150 32.67 20240520 0.00 N 047920 500 159 억 474610 N N 115880 N 00 N

1
047920/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,446375,31814994,8574863750,611166034740,1.40
20250415,382575,31814994,7391349000,614665684080,1.20
20250414,389761,31814994,7276837870,593985937980,1.23
20250411,376537,31814994,7022415050,593349638100,1.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 446375 31814994 8574863750 611166034740 1.40
3 20250415 382575 31814994 7391349000 614665684080 1.20
4 20250414 389761 31814994 7276837870 593985937980 1.23
5 20250411 376537 31814994 7022415050 593349638100 1.18