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
070590/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1778,1769,1819,1717,155306,273316095,00,0.00,N,2,9,
20250417,1769,1892,1952,1769,238659,449869549,00,0.00,N,5,-119,
20250416,1888,1744,2050,1744,496447,932490442,00,0.00,N,2,144,
20250415,1744,1800,1800,1720,121254,211146911,00,0.00,N,5,-56,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1778 1769 1819 1717 155306 273316095 00 0.00 N 2 9
3 20250417 1769 1892 1952 1769 238659 449869549 00 0.00 N 5 -119
4 20250416 1888 1744 2050 1744 496447 932490442 00 0.00 N 2 144
5 20250415 1744 1800 1800 1720 121254 211146911 00 0.00 N 5 -56

633
070590/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,193100,273316095,1778,1778,1778,1778,183
20250418,193000,273316095,1778,1778,1778,1778,0
20250418,192900,273316095,1778,1778,1778,1778,0
20250418,192800,273316095,1778,1778,1778,1778,0
20250418,192700,273316095,1778,1778,1778,1778,0
20250418,192600,273316095,1778,1778,1778,1778,0
20250418,192500,273316095,1778,1778,1778,1778,0
20250418,192400,273316095,1778,1778,1778,1778,0
20250418,192300,273316095,1778,1778,1778,1778,0
20250418,192200,273316095,1778,1778,1778,1778,0
20250418,192100,273316095,1778,1778,1778,1778,0
20250418,192000,273316095,1778,1778,1778,1778,0
20250418,191900,273316095,1778,1778,1778,1778,0
20250418,191800,273316095,1778,1778,1778,1778,0
20250418,191700,273316095,1778,1778,1778,1778,0
20250418,191600,273316095,1778,1778,1778,1778,0
20250418,191500,273316095,1778,1778,1778,1778,0
20250418,191400,273316095,1778,1778,1778,1778,0
20250418,191300,273316095,1778,1778,1778,1778,0
20250418,191200,273316095,1778,1778,1778,1778,0
20250418,191100,273316095,1778,1778,1778,1778,0
20250418,191000,273316095,1778,1778,1778,1778,0
20250418,190900,273316095,1778,1778,1778,1778,0
20250418,190800,273316095,1778,1778,1778,1778,0
20250418,190700,273316095,1778,1778,1778,1778,0
20250418,190600,273316095,1778,1778,1778,1778,0
20250418,190500,273316095,1778,1778,1778,1778,0
20250418,190400,273316095,1778,1778,1778,1778,0
20250418,190300,273316095,1778,1778,1778,1778,0
20250418,190200,273316095,1778,1778,1778,1778,0
20250418,190100,273316095,1778,1778,1778,1778,183
20250418,190000,273316095,1778,1778,1778,1778,0
20250418,185900,273316095,1778,1778,1778,1778,0
20250418,185800,273316095,1778,1778,1778,1778,0
20250418,185700,273316095,1778,1778,1778,1778,0
20250418,185600,273316095,1778,1778,1778,1778,0
20250418,185500,273316095,1778,1778,1778,1778,0
20250418,185400,273316095,1778,1778,1778,1778,0
20250418,185300,273316095,1778,1778,1778,1778,0
20250418,185200,273316095,1778,1778,1778,1778,0
20250418,185100,273316095,1778,1778,1778,1778,0
20250418,185000,273316095,1778,1778,1778,1778,0
20250418,184900,273316095,1778,1778,1778,1778,0
20250418,184800,273316095,1778,1778,1778,1778,0
20250418,184700,273316095,1778,1778,1778,1778,0
20250418,184600,273316095,1778,1778,1778,1778,0
20250418,184500,273316095,1778,1778,1778,1778,0
20250418,184400,273316095,1778,1778,1778,1778,0
20250418,184300,273316095,1778,1778,1778,1778,0
20250418,184200,273316095,1778,1778,1778,1778,0
20250418,184100,273316095,1778,1778,1778,1778,0
20250418,184000,273316095,1778,1778,1778,1778,0
20250418,183900,273316095,1778,1778,1778,1778,0
20250418,183800,273316095,1778,1778,1778,1778,0
20250418,183700,273316095,1778,1778,1778,1778,0
20250418,183600,273316095,1778,1778,1778,1778,0
20250418,183500,273316095,1778,1778,1778,1778,0
20250418,183400,273316095,1778,1778,1778,1778,0
20250418,183300,273316095,1778,1778,1778,1778,0
20250418,183200,273316095,1778,1778,1778,1778,0
20250418,183100,273316095,1778,1778,1778,1778,183
20250418,183000,273316095,1778,1778,1778,1778,0
20250418,182900,273316095,1778,1778,1778,1778,0
20250418,182800,273316095,1778,1778,1778,1778,0
20250418,182700,273316095,1778,1778,1778,1778,0
20250418,182600,273316095,1778,1778,1778,1778,0
20250418,182500,273316095,1778,1778,1778,1778,0
20250418,182400,273316095,1778,1778,1778,1778,0
20250418,182300,273316095,1778,1778,1778,1778,0
20250418,182200,273316095,1778,1778,1778,1778,0
20250418,182100,273316095,1778,1778,1778,1778,0
20250418,182000,273316095,1778,1778,1778,1778,0
20250418,181900,273316095,1778,1778,1778,1778,0
20250418,181800,273316095,1778,1778,1778,1778,0
20250418,181700,273316095,1778,1778,1778,1778,0
20250418,181600,273316095,1778,1778,1778,1778,0
20250418,181500,273316095,1778,1778,1778,1778,0
20250418,181400,273316095,1778,1778,1778,1778,0
20250418,181300,273316095,1778,1778,1778,1778,0
20250418,181200,273316095,1778,1778,1778,1778,0
20250418,181100,273316095,1778,1778,1778,1778,0
20250418,181000,273316095,1778,1778,1778,1778,0
20250418,180900,273316095,1778,1778,1778,1778,0
20250418,180800,273316095,1778,1778,1778,1778,0
20250418,180700,273316095,1778,1778,1778,1778,0
20250418,180600,273316095,1778,1778,1778,1778,0
20250418,180500,273316095,1778,1778,1778,1778,0
20250418,180400,273316095,1778,1778,1778,1778,0
20250418,180300,273316095,1778,1778,1778,1778,0
20250418,180200,273316095,1778,1778,1778,1778,0
20250418,180100,273316095,1778,1778,1778,1778,183
20250418,180000,273316095,1778,1778,1778,1778,0
20250418,175900,273316095,1778,1778,1778,1778,0
20250418,175800,273316095,1778,1778,1778,1778,0
20250418,175700,273316095,1778,1778,1778,1778,0
20250418,175600,273316095,1778,1778,1778,1778,0
20250418,175500,273316095,1778,1778,1778,1778,0
20250418,175400,273316095,1778,1778,1778,1778,0
20250418,175300,273316095,1778,1778,1778,1778,0
20250418,175200,273316095,1778,1778,1778,1778,0
20250418,175100,273316095,1778,1778,1778,1778,0
20250418,175000,273316095,1778,1778,1778,1778,0
20250418,174900,273316095,1778,1778,1778,1778,0
20250418,174800,273316095,1778,1778,1778,1778,0
20250418,174700,273316095,1778,1778,1778,1778,0
20250418,174600,273316095,1778,1778,1778,1778,0
20250418,174500,273316095,1778,1778,1778,1778,0
20250418,174400,273316095,1778,1778,1778,1778,0
20250418,174300,273316095,1778,1778,1778,1778,0
20250418,174200,273316095,1778,1778,1778,1778,0
20250418,174100,273316095,1778,1778,1778,1778,0
20250418,174000,273316095,1778,1778,1778,1778,0
20250418,173900,273316095,1778,1778,1778,1778,0
20250418,173800,273316095,1778,1778,1778,1778,0
20250418,173700,273316095,1778,1778,1778,1778,0
20250418,173600,273316095,1778,1778,1778,1778,0
20250418,173500,273316095,1778,1778,1778,1778,0
20250418,173400,273316095,1778,1778,1778,1778,0
20250418,173300,273316095,1778,1778,1778,1778,0
20250418,173200,273316095,1778,1778,1778,1778,0
20250418,173100,273316095,1778,1778,1778,1778,183
20250418,173000,273316095,1778,1778,1778,1778,0
20250418,172900,273316095,1778,1778,1778,1778,0
20250418,172800,273316095,1778,1778,1778,1778,0
20250418,172700,273316095,1778,1778,1778,1778,0
20250418,172600,273316095,1778,1778,1778,1778,0
20250418,172500,273316095,1778,1778,1778,1778,0
20250418,172400,273316095,1778,1778,1778,1778,0
20250418,172300,273316095,1778,1778,1778,1778,0
20250418,172200,273316095,1778,1778,1778,1778,0
20250418,172100,273316095,1778,1778,1778,1778,0
20250418,172000,273316095,1778,1778,1778,1778,0
20250418,171900,273316095,1778,1778,1778,1778,0
20250418,171800,273316095,1778,1778,1778,1778,0
20250418,171700,273316095,1778,1778,1778,1778,0
20250418,171600,273316095,1778,1778,1778,1778,0
20250418,171500,273316095,1778,1778,1778,1778,0
20250418,171400,273316095,1778,1778,1778,1778,0
20250418,171300,273316095,1778,1778,1778,1778,0
20250418,171200,273316095,1778,1778,1778,1778,0
20250418,171100,273316095,1778,1778,1778,1778,0
20250418,171000,273316095,1778,1778,1778,1778,0
20250418,170900,273316095,1778,1778,1778,1778,0
20250418,170800,273316095,1778,1778,1778,1778,0
20250418,170700,273316095,1778,1778,1778,1778,0
20250418,170600,273316095,1778,1778,1778,1778,0
20250418,170500,273316095,1778,1778,1778,1778,0
20250418,170400,273316095,1778,1778,1778,1778,0
20250418,170300,273316095,1778,1778,1778,1778,0
20250418,170200,273316095,1778,1778,1778,1778,0
20250418,170100,273316095,1778,1778,1778,1778,183
20250418,170000,273316095,1778,1778,1778,1778,0
20250418,165900,273316095,1778,1778,1778,1778,0
20250418,165800,273316095,1778,1778,1778,1778,0
20250418,165700,273316095,1778,1778,1778,1778,0
20250418,165600,273316095,1778,1778,1778,1778,0
20250418,165500,273316095,1778,1778,1778,1778,0
20250418,165400,273316095,1778,1778,1778,1778,0
20250418,165300,273316095,1778,1778,1778,1778,0
20250418,165200,273316095,1778,1778,1778,1778,0
20250418,165100,273316095,1778,1778,1778,1778,0
20250418,165000,273316095,1778,1778,1778,1778,0
20250418,164900,273316095,1778,1778,1778,1778,0
20250418,164800,273316095,1778,1778,1778,1778,0
20250418,164700,273316095,1778,1778,1778,1778,0
20250418,164600,273316095,1778,1778,1778,1778,0
20250418,164500,273316095,1778,1778,1778,1778,0
20250418,164400,273316095,1778,1778,1778,1778,0
20250418,164300,273316095,1778,1778,1778,1778,0
20250418,164200,273316095,1778,1778,1778,1778,0
20250418,164100,273316095,1778,1778,1778,1778,0
20250418,164000,273316095,1778,1778,1778,1778,0
20250418,163900,273316095,1778,1778,1778,1778,0
20250418,163800,273316095,1778,1778,1778,1778,0
20250418,163700,273316095,1778,1778,1778,1778,0
20250418,163600,273316095,1778,1778,1778,1778,0
20250418,163500,273316095,1778,1778,1778,1778,0
20250418,163400,273316095,1778,1778,1778,1778,0
20250418,163300,273316095,1778,1778,1778,1778,0
20250418,163200,273316095,1778,1778,1778,1778,0
20250418,163100,273316095,1778,1778,1778,1778,183
20250418,163000,273316095,1778,1778,1778,1778,0
20250418,162900,273316095,1778,1778,1778,1778,0
20250418,162800,273316095,1778,1778,1778,1778,0
20250418,162700,273316095,1778,1778,1778,1778,0
20250418,162600,273316095,1778,1778,1778,1778,0
20250418,162500,273316095,1778,1778,1778,1778,0
20250418,162400,273316095,1778,1778,1778,1778,0
20250418,162300,273316095,1778,1778,1778,1778,0
20250418,162200,273316095,1778,1778,1778,1778,0
20250418,162100,273316095,1778,1778,1778,1778,0
20250418,162000,273316095,1778,1778,1778,1778,0
20250418,161900,273316095,1778,1778,1778,1778,0
20250418,161800,273316095,1778,1778,1778,1778,0
20250418,161700,273316095,1778,1778,1778,1778,0
20250418,161600,273316095,1778,1778,1778,1778,0
20250418,161500,273316095,1778,1778,1778,1778,0
20250418,161400,273316095,1778,1778,1778,1778,0
20250418,161300,273316095,1778,1778,1778,1778,0
20250418,161200,273316095,1778,1778,1778,1778,0
20250418,161100,273316095,1778,1778,1778,1778,0
20250418,161000,273316095,1778,1778,1778,1778,0
20250418,160900,273316095,1778,1778,1778,1778,0
20250418,160800,273316095,1778,1778,1778,1778,0
20250418,160700,273316095,1778,1778,1778,1778,0
20250418,160600,273316095,1778,1778,1778,1778,0
20250418,160500,273316095,1778,1778,1778,1778,0
20250418,160400,273316095,1778,1778,1778,1778,0
20250418,160300,273316095,1778,1778,1778,1778,0
20250418,160200,273316095,1778,1778,1778,1778,0
20250418,160100,273316095,1778,1778,1778,1778,183
20250418,160000,273316095,1778,1778,1778,1778,0
20250418,155900,273316095,1778,1778,1778,1778,0
20250418,155800,273316095,1778,1778,1778,1778,0
20250418,155700,273316095,1778,1778,1778,1778,0
20250418,155600,273316095,1778,1778,1778,1778,0
20250418,155500,273316095,1778,1778,1778,1778,0
20250418,155400,273316095,1778,1778,1778,1778,0
20250418,155300,273316095,1778,1778,1778,1778,0
20250418,155200,273316095,1778,1778,1778,1778,0
20250418,155100,273316095,1778,1778,1778,1778,0
20250418,155000,273316095,1778,1778,1778,1778,0
20250418,154900,273316095,1778,1778,1778,1778,0
20250418,154800,273316095,1778,1778,1778,1778,0
20250418,154700,273316095,1778,1778,1778,1778,0
20250418,154600,273316095,1778,1778,1778,1778,0
20250418,154500,273316095,1778,1778,1778,1778,0
20250418,154400,273316095,1778,1778,1778,1778,0
20250418,154300,273316095,1778,1778,1778,1778,0
20250418,154200,273316095,1778,1778,1778,1778,0
20250418,154100,273316095,1778,1778,1778,1778,0
20250418,154000,273316095,1778,1778,1778,1778,0
20250418,153900,273316095,1778,1778,1778,1778,0
20250418,153800,273316095,1778,1778,1778,1778,0
20250418,153700,273316095,1778,1778,1778,1778,0
20250418,153600,273316095,1778,1778,1778,1778,0
20250418,153500,273316095,1778,1778,1778,1778,0
20250418,153400,273316095,1778,1778,1778,1778,0
20250418,153300,273316095,1778,1778,1778,1778,0
20250418,153200,273316095,1778,1778,1778,1778,0
20250418,153100,273316095,1778,1778,1778,1778,183
20250418,153000,273316095,1778,1778,1778,1778,183
20250418,152900,272990721,1767,1767,1767,1767,0
20250418,152800,272990721,1767,1767,1767,1767,0
20250418,152700,272990721,1767,1767,1767,1767,0
20250418,152600,272990721,1767,1767,1767,1767,0
20250418,152500,272990721,1767,1767,1767,1767,0
20250418,152400,272990721,1767,1767,1767,1767,0
20250418,152300,272990721,1767,1767,1767,1767,0
20250418,152200,272990721,1767,1767,1767,1767,0
20250418,152100,272990721,1767,1767,1767,1767,0
20250418,152000,272990721,1767,1767,1767,1767,0
20250418,151900,272990721,1767,1767,1767,1767,0
20250418,151800,272990721,1767,1772,1772,1767,120
20250418,151700,272778367,1772,1779,1779,1772,685
20250418,151600,271561047,1780,1780,1780,1780,0
20250418,151500,271561047,1780,1780,1780,1780,0
20250418,151400,271561047,1780,1778,1780,1778,66
20250418,151300,271443693,1778,1778,1778,1778,700
20250418,151200,270199093,1778,1778,1778,1778,0
20250418,151100,270199093,1778,1778,1778,1778,100
20250418,151000,270021293,1772,1772,1772,1772,29
20250418,150900,269969905,1779,1779,1779,1779,0
20250418,150800,269969905,1779,1779,1779,1779,0
20250418,150700,269969905,1779,1779,1779,1779,0
20250418,150600,269969905,1779,1779,1779,1779,0
20250418,150500,269969905,1779,1779,1779,1779,0
20250418,150400,269969905,1779,1779,1779,1779,0
20250418,150300,269969905,1779,1779,1779,1779,0
20250418,150200,269969905,1779,1779,1779,1779,2
20250418,150100,269966347,1780,1780,1780,1780,0
20250418,150000,269966347,1780,1780,1780,1780,0
20250418,145900,269966347,1780,1780,1780,1780,0
20250418,145800,269966347,1780,1780,1780,1780,0
20250418,145700,269966347,1780,1780,1780,1780,0
20250418,145600,269966347,1780,1780,1780,1780,0
20250418,145500,269966347,1780,1772,1780,1772,172
20250418,145400,269661048,1780,1780,1780,1780,0
20250418,145300,269661048,1780,1780,1780,1780,0
20250418,145200,269661048,1780,1780,1780,1780,0
20250418,145100,269661048,1780,1780,1780,1780,0
20250418,145000,269661048,1780,1780,1780,1780,0
20250418,144900,269661048,1780,1780,1780,1780,0
20250418,144800,269661048,1780,1780,1780,1780,0
20250418,144700,269661048,1780,1780,1780,1780,0
20250418,144600,269661048,1780,1780,1780,1780,0
20250418,144500,269661048,1780,1780,1780,1780,0
20250418,144400,269661048,1780,1780,1780,1780,0
20250418,144300,269661048,1780,1780,1780,1780,0
20250418,144200,269661048,1780,1780,1780,1780,0
20250418,144100,269661048,1780,1780,1780,1780,3
20250418,144000,269655708,1779,1779,1779,1779,1000
20250418,143900,267876708,1772,1773,1773,1772,5000
20250418,143800,259016646,1784,1784,1784,1784,0
20250418,143700,259016646,1784,1784,1784,1784,40
20250418,143600,258945286,1782,1780,1782,1780,2920
20250418,143500,253746382,1782,1782,1782,1782,0
20250418,143400,253746382,1782,1781,1786,1781,2859
20250418,143300,248648571,1779,1780,1780,1779,267
20250418,143200,248173574,1781,1781,1781,1781,0
20250418,143100,248173574,1781,1781,1781,1781,0
20250418,143000,248173574,1781,1781,1781,1781,0
20250418,142900,248173574,1781,1781,1781,1781,700
20250418,142800,246926874,1781,1781,1781,1781,761
20250418,142700,245571533,1781,1781,1781,1781,0
20250418,142600,245571533,1781,1780,1781,1780,200
20250418,142500,245215520,1780,1779,1780,1779,1019
20250418,142400,243401719,1779,1779,1779,1779,1281
20250418,142300,241122820,1773,1773,1773,1773,21
20250418,142200,241085587,1774,1777,1777,1774,92
20250418,142100,240922222,1790,1790,1790,1790,0
20250418,142000,240922222,1790,1790,1790,1790,200
20250418,141900,240564222,1780,1780,1780,1780,0
20250418,141800,240564222,1780,1780,1780,1780,0
20250418,141700,240564222,1780,1780,1780,1780,1294
20250418,141600,238260902,1779,1779,1779,1779,0
20250418,141500,238260902,1779,1779,1779,1779,1161
20250418,141400,236195483,1780,1780,1780,1780,0
20250418,141300,236195483,1780,1780,1780,1780,0
20250418,141200,236195483,1780,1776,1780,1776,1001
20250418,141100,234413707,1777,1777,1777,1777,0
20250418,141000,234413707,1777,1777,1777,1777,0
20250418,140900,234413707,1777,1777,1777,1777,0
20250418,140800,234413707,1777,1777,1777,1777,0
20250418,140700,234413707,1777,1777,1777,1777,0
20250418,140600,234413707,1777,1777,1777,1777,0
20250418,140500,234413707,1777,1777,1777,1777,161
20250418,140400,234127610,1780,1780,1780,1778,109
20250418,140300,233933610,1778,1778,1778,1778,0
20250418,140200,233933610,1778,1779,1780,1778,1641
20250418,140100,231013192,1779,1779,1779,1779,0
20250418,140000,231013192,1779,1779,1779,1779,0
20250418,135900,231013192,1779,1779,1779,1779,0
20250418,135800,231013192,1779,1779,1779,1779,0
20250418,135700,231013192,1779,1779,1779,1779,0
20250418,135600,231013192,1779,1779,1779,1779,0
20250418,135500,231013192,1779,1779,1779,1779,154
20250418,135400,230739226,1779,1779,1779,1779,0
20250418,135300,230739226,1779,1780,1780,1779,1500
20250418,135200,228070292,1780,1780,1780,1780,0
20250418,135100,228070292,1780,1780,1780,1780,0
20250418,135000,228070292,1780,1780,1780,1780,401
20250418,134900,227356512,1780,1780,1780,1780,0
20250418,134800,227356512,1780,1780,1780,1780,0
20250418,134700,227356512,1780,1780,1780,1780,0
20250418,134600,227356512,1780,1780,1780,1780,0
20250418,134500,227356512,1780,1780,1780,1780,0
20250418,134400,227356512,1780,1780,1780,1780,0
20250418,134300,227356512,1780,1780,1780,1780,0
20250418,134200,227356512,1780,1780,1780,1780,0
20250418,134100,227356512,1780,1780,1780,1780,0
20250418,134000,227356512,1780,1780,1780,1780,0
20250418,133900,227356512,1780,1780,1780,1780,0
20250418,133800,227356512,1780,1780,1780,1780,0
20250418,133700,227356512,1780,1780,1780,1780,0
20250418,133600,227356512,1780,1780,1780,1780,34
20250418,133500,227295992,1790,1790,1790,1790,0
20250418,133400,227295992,1790,1790,1790,1790,0
20250418,133300,227295992,1790,1790,1790,1790,0
20250418,133200,227295992,1790,1790,1790,1790,0
20250418,133100,227295992,1790,1790,1790,1790,0
20250418,133000,227295992,1790,1790,1790,1790,0
20250418,132900,227295992,1790,1790,1790,1790,0
20250418,132800,227295992,1790,1790,1790,1790,0
20250418,132700,227295992,1790,1790,1790,1790,0
20250418,132600,227295992,1790,1790,1790,1790,0
20250418,132500,227295992,1790,1790,1790,1790,0
20250418,132400,227295992,1790,1790,1790,1790,0
20250418,132300,227295992,1790,1790,1790,1790,0
20250418,132200,227295992,1790,1790,1790,1790,0
20250418,132100,227295992,1790,1790,1790,1790,0
20250418,132000,227295992,1790,1790,1790,1790,0
20250418,131900,227295992,1790,1781,1791,1781,8494
20250418,131800,212095196,1781,1781,1781,1781,0
20250418,131700,212095196,1781,1781,1781,1781,0
20250418,131600,212095196,1781,1781,1781,1781,0
20250418,131500,212095196,1781,1781,1781,1781,30
20250418,131400,212041766,1778,1778,1778,1778,0
20250418,131300,212041766,1778,1778,1778,1778,0
20250418,131200,212041766,1778,1781,1781,1778,129
20250418,131100,211812098,1782,1785,1785,1782,539
20250418,131000,210850558,1786,1786,1786,1786,0
20250418,130900,210850558,1786,1789,1789,1786,986
20250418,130800,209087212,1789,1789,1789,1789,0
20250418,130700,209087212,1789,1789,1789,1789,0
20250418,130600,209087212,1789,1789,1789,1789,0
20250418,130500,209087212,1789,1789,1789,1789,0
20250418,130400,209087212,1789,1789,1789,1789,0
20250418,130300,209087212,1789,1789,1789,1789,1
20250418,130200,209085423,1789,1789,1789,1789,0
20250418,130100,209085423,1789,1789,1789,1789,85
20250418,130000,208933358,1790,1790,1790,1790,0
20250418,125900,208933358,1790,1790,1790,1790,0
20250418,125800,208933358,1790,1790,1790,1790,0
20250418,125700,208933358,1790,1790,1790,1790,0
20250418,125600,208933358,1790,1790,1790,1790,0
20250418,125500,208933358,1790,1798,1798,1790,4987
20250418,125400,199996204,1798,1798,1798,1798,222
20250418,125300,199597048,1800,1800,1800,1800,222
20250418,125200,199197448,1799,1799,1799,1799,0
20250418,125100,199197448,1799,1799,1799,1799,0
20250418,125000,199197448,1799,1799,1799,1799,0
20250418,124900,199197448,1799,1799,1799,1799,0
20250418,124800,199197448,1799,1799,1799,1799,0
20250418,124700,199197448,1799,1800,1800,1799,1681
20250418,124600,196172329,1802,1802,1802,1802,0
20250418,124500,196172329,1802,1799,1802,1799,2498
20250418,124400,191676611,1799,1799,1799,1799,0
20250418,124300,191676611,1799,1799,1799,1799,0
20250418,124200,191676611,1799,1799,1799,1799,0
20250418,124100,191676611,1799,1799,1799,1799,0
20250418,124000,191676611,1799,1798,1799,1798,633
20250418,123900,190538472,1798,1798,1798,1798,0
20250418,123800,190538472,1798,1798,1798,1798,0
20250418,123700,190538472,1798,1798,1798,1798,0
20250418,123600,190538472,1798,1798,1798,1798,0
20250418,123500,190538472,1798,1798,1798,1798,0
20250418,123400,190538472,1798,1798,1798,1798,0
20250418,123300,190538472,1798,1798,1798,1798,0
20250418,123200,190538472,1798,1798,1798,1798,0
20250418,123100,190538472,1798,1798,1798,1798,55
20250418,123000,190439582,1789,1789,1789,1789,0
20250418,122900,190439582,1789,1789,1789,1789,0
20250418,122800,190439582,1789,1789,1789,1789,0
20250418,122700,190439582,1789,1793,1793,1789,97
20250418,122600,190265821,1799,1799,1799,1799,29
20250418,122500,190213650,1799,1799,1799,1799,0
20250418,122400,190213650,1799,1799,1799,1799,0
20250418,122300,190213650,1799,1799,1799,1799,0
20250418,122200,190213650,1799,1799,1799,1799,0
20250418,122100,190213650,1799,1799,1799,1799,0
20250418,122000,190213650,1799,1798,1799,1798,132
20250418,121900,189976303,1789,1789,1789,1789,0
20250418,121800,189976303,1789,1789,1789,1789,0
20250418,121700,189976303,1789,1789,1789,1789,0
20250418,121600,189976303,1789,1789,1789,1789,0
20250418,121500,189976303,1789,1789,1789,1789,3
20250418,121400,189970936,1789,1789,1789,1789,98
20250418,121300,189795614,1789,1789,1789,1789,30
20250418,121200,189741944,1800,1800,1800,1800,0
20250418,121100,189741944,1800,1800,1800,1800,0
20250418,121000,189741944,1800,1800,1800,1800,0
20250418,120900,189741944,1800,1800,1800,1800,0
20250418,120800,189741944,1800,1800,1800,1800,0
20250418,120700,189741944,1800,1790,1800,1790,161
20250418,120600,189453076,1791,1797,1797,1791,2187
20250418,120500,185531637,1809,1809,1809,1809,1
20250418,120400,185529828,1816,1816,1816,1816,0
20250418,120300,185529828,1816,1816,1816,1816,0
20250418,120200,185529828,1816,1816,1816,1816,0
20250418,120100,185529828,1816,1816,1816,1816,0
20250418,120000,185529828,1816,1816,1816,1816,0
20250418,115900,185529828,1816,1816,1816,1816,0
20250418,115800,185529828,1816,1816,1816,1816,0
20250418,115700,185529828,1816,1816,1816,1816,0
20250418,115600,185529828,1816,1816,1816,1816,0
20250418,115500,185529828,1816,1816,1816,1816,0
20250418,115400,185529828,1816,1816,1816,1816,0
20250418,115300,185529828,1816,1816,1816,1816,0
20250418,115200,185529828,1816,1816,1816,1816,0
20250418,115100,185529828,1816,1816,1816,1816,0
20250418,115000,185529828,1816,1816,1816,1816,66
20250418,114900,185409972,1818,1818,1818,1818,0
20250418,114800,185409972,1818,1818,1818,1818,0
20250418,114700,185409972,1818,1816,1818,1816,666
20250418,114600,184200494,1816,1816,1816,1816,3
20250418,114500,184195046,1818,1818,1818,1818,0
20250418,114400,184195046,1818,1799,1818,1799,928
20250418,114300,182522058,1800,1800,1800,1800,0
20250418,114200,182522058,1800,1784,1800,1784,80
20250418,114100,182379306,1784,1784,1784,1784,0
20250418,114000,182379306,1784,1784,1784,1784,0
20250418,113900,182379306,1784,1784,1784,1784,0
20250418,113800,182379306,1784,1786,1786,1784,200
20250418,113700,182022108,1787,1787,1787,1787,0
20250418,113600,182022108,1787,1787,1787,1787,1
20250418,113500,182020321,1786,1784,1786,1784,262
20250418,113400,181552910,1784,1775,1784,1775,4018
20250418,113300,174411493,1773,1773,1773,1773,0
20250418,113200,174411493,1773,1773,1773,1773,0
20250418,113100,174411493,1773,1773,1773,1773,0
20250418,113000,174411493,1773,1773,1773,1773,0
20250418,112900,174411493,1773,1773,1773,1773,0
20250418,112800,174411493,1773,1773,1773,1773,0
20250418,112700,174411493,1773,1773,1773,1773,0
20250418,112600,174411493,1773,1771,1773,1771,483
20250418,112500,173555531,1766,1766,1766,1766,67
20250418,112400,173437209,1765,1765,1765,1765,19
20250418,112300,173403674,1765,1765,1765,1765,0
20250418,112200,173403674,1765,1765,1765,1765,0
20250418,112100,173403674,1765,1765,1765,1765,169
20250418,112000,173105389,1766,1766,1766,1766,0
20250418,111900,173105389,1766,1766,1766,1766,933
20250418,111800,171457711,1766,1766,1766,1766,64
20250418,111700,171344687,1765,1765,1765,1765,0
20250418,111600,171344687,1765,1765,1765,1765,0
20250418,111500,171344687,1765,1765,1765,1765,0
20250418,111400,171344687,1765,1765,1765,1765,9
20250418,111300,171328802,1771,1771,1771,1771,0
20250418,111200,171328802,1771,1771,1771,1771,1001
20250418,111100,169556031,1765,1770,1770,1765,3
20250418,111000,169550731,1772,1772,1772,1772,8
20250418,110900,169536555,1773,1773,1773,1773,0
20250418,110800,169536555,1773,1764,1773,1764,258
20250418,110700,169081133,1763,1763,1763,1763,0
20250418,110600,169081133,1763,1763,1763,1763,0
20250418,110500,169081133,1763,1763,1763,1763,0
20250418,110400,169081133,1763,1763,1763,1763,1101
20250418,110300,167140070,1767,1767,1767,1767,0
20250418,110200,167140070,1767,1767,1767,1767,0
20250418,110100,167140070,1767,1767,1767,1767,0
20250418,110000,167140070,1767,1767,1767,1767,33
20250418,105900,167081759,1760,1760,1760,1760,0
20250418,105800,167081759,1760,1760,1760,1760,0
20250418,105700,167081759,1760,1760,1760,1760,0
20250418,105600,167081759,1760,1761,1761,1760,1370
20250418,105500,164669539,1756,1756,1756,1756,0
20250418,105400,164669539,1756,1756,1756,1756,0
20250418,105300,164669539,1756,1756,1756,1756,1
20250418,105200,164667783,1777,1775,1777,1774,1050
20250418,105100,162802981,1775,1776,1776,1774,150
20250418,105000,162536657,1777,1777,1777,1777,0
20250418,104900,162536657,1777,1751,1780,1751,700
20250418,104800,161301896,1751,1751,1751,1751,100
20250418,104700,161126796,1751,1751,1751,1751,0
20250418,104600,161126796,1751,1751,1751,1751,0
20250418,104500,161126796,1751,1751,1751,1751,0
20250418,104400,161126796,1751,1750,1751,1735,8260
20250418,104300,146665804,1751,1740,1751,1740,5000
20250418,104200,137921880,1740,1736,1740,1735,202
20250418,104100,137570409,1736,1741,1741,1736,1317
20250418,104000,135279714,1741,1741,1741,1741,0
20250418,103900,135279714,1741,1741,1741,1741,248
20250418,103800,134847946,1740,1751,1751,1740,249
20250418,103700,134413021,1751,1751,1751,1751,1
20250418,103600,134411270,1740,1740,1740,1740,0
20250418,103500,134411270,1740,1740,1740,1740,0
20250418,103400,134411270,1740,1740,1740,1740,0
20250418,103300,134411270,1740,1740,1740,1740,0
20250418,103200,134411270,1740,1740,1740,1740,0
20250418,103100,134411270,1740,1743,1743,1740,17
20250418,103000,134381653,1754,1754,1754,1754,1
20250418,102900,134379899,1756,1756,1756,1756,0
20250418,102800,134379899,1756,1756,1756,1756,0
20250418,102700,134379899,1756,1757,1757,1744,1218
20250418,102600,132254028,1760,1760,1760,1760,0
20250418,102500,132254028,1760,1760,1760,1760,12
20250418,102400,132232908,1761,1761,1761,1761,0
20250418,102300,132232908,1761,1761,1761,1761,0
20250418,102200,132232908,1761,1761,1761,1761,0
20250418,102100,132232908,1761,1761,1761,1761,0
20250418,102000,132232908,1761,1761,1761,1761,0
20250418,101900,132232908,1761,1760,1761,1760,66
20250418,101800,132116737,1760,1760,1760,1760,0
20250418,101700,132116737,1760,1760,1760,1760,0
20250418,101600,132116737,1760,1760,1760,1760,50
20250418,101500,132028737,1760,1760,1760,1760,50
20250418,101400,131940737,1760,1760,1760,1760,303
20250418,101300,131407457,1760,1760,1760,1760,0
20250418,101200,131407457,1760,1760,1760,1760,1
20250418,101100,131405697,1761,1761,1761,1761,0
20250418,101000,131405697,1761,1761,1761,1761,400
20250418,100900,130701297,1761,1761,1761,1761,0
20250418,100800,130701297,1761,1749,1762,1749,1111
20250418,100700,128752124,1740,1739,1741,1739,4550
20250418,100600,120834778,1740,1740,1740,1740,215
20250418,100500,120460678,1740,1740,1741,1740,5242
20250418,100400,111335703,1740,1735,1740,1735,2256
20250418,100300,107413396,1735,1735,1735,1735,0
20250418,100200,107413396,1735,1735,1735,1735,100
20250418,100100,107239896,1735,1735,1735,1735,3
20250418,100000,107234691,1735,1734,1735,1734,100
20250418,095900,107061251,1724,1724,1724,1724,0
20250418,095800,107061251,1724,1723,1724,1723,2
20250418,095700,107057804,1724,1725,1725,1724,591
20250418,095600,106038846,1740,1740,1740,1740,0
20250418,095500,106038846,1740,1740,1740,1740,0
20250418,095400,106038846,1740,1740,1740,1740,0
20250418,095300,106038846,1740,1740,1740,1740,272
20250418,095200,105565566,1730,1740,1740,1730,1034
20250418,095100,103776416,1730,1730,1730,1730,0
20250418,095000,103776416,1730,1730,1730,1730,0
20250418,094900,103776416,1730,1730,1730,1730,532
20250418,094800,102856056,1741,1741,1741,1741,0
20250418,094700,102856056,1741,1738,1741,1738,198
20250418,094600,102511650,1739,1741,1741,1739,931
20250418,094500,100891305,1749,1749,1749,1749,400
20250418,094400,100191705,1749,1749,1749,1749,1000
20250418,094300,98442705,1749,1750,1750,1749,2569
20250418,094200,93949451,1760,1760,1760,1760,0
20250418,094100,93949451,1760,1750,1760,1750,1354
20250418,094000,91579931,1749,1750,1750,1749,690
20250418,093900,90372473,1761,1761,1761,1761,0
20250418,093800,90372473,1761,1758,1761,1758,8
20250418,093700,90358395,1758,1758,1758,1758,129
20250418,093600,90131613,1757,1757,1757,1757,0
20250418,093500,90131613,1757,1757,1757,1757,454
20250418,093400,89333935,1758,1756,1758,1756,22
20250418,093300,89295293,1745,1745,1745,1744,2057
20250418,093200,85705858,1757,1757,1757,1757,0
20250418,093100,85705858,1757,1757,1757,1757,0
20250418,093000,85705858,1757,1755,1757,1755,388
20250418,092900,85024783,1755,1755,1755,1755,60
20250418,092800,84919483,1756,1738,1756,1738,1069
20250418,092700,83043054,1737,1730,1737,1730,2152
20250418,092600,79315827,1730,1730,1730,1730,60
20250418,092500,79212027,1724,1726,1730,1724,374
20250418,092400,78566692,1726,1730,1730,1726,430
20250418,092300,77823192,1725,1718,1730,1717,3108
20250418,092200,72474230,1718,1725,1725,1718,8000
20250418,092100,58712131,1725,1728,1728,1725,4489
20250418,092000,50964838,1750,1750,1750,1750,55
20250418,091900,50868588,1736,1736,1736,1736,206
20250418,091800,50510972,1724,1745,1758,1724,5547
20250418,091700,40908371,1750,1774,1774,1750,1033
20250418,091600,39099829,1730,1768,1768,1726,3478
20250418,091500,33013683,1765,1765,1765,1765,1000
20250418,091400,31248683,1800,1768,1800,1767,1033
20250418,091300,29422165,1809,1802,1809,1801,815
20250418,091200,27949825,1763,1765,1819,1730,4341
20250418,091100,20292355,1758,1758,1758,1758,235
20250418,091000,19879225,1766,1746,1766,1734,95
20250418,090900,19712477,1745,1744,1745,1744,24
20250418,090800,19670616,1733,1746,1747,1733,952
20250418,090700,18014660,1744,1740,1744,1740,105
20250418,090600,17831954,1740,1745,1747,1740,1130
20250418,090500,15864551,1747,1747,1755,1746,1245
20250418,090400,13684655,1747,1757,1757,1747,1427
20250418,090300,11180842,1768,1768,1768,1768,10
20250418,090200,11163162,1768,1768,1768,1768,129
20250418,090100,10935090,1768,1768,1769,1757,835
20250418,090000,9458523,1769,1769,1769,1761,5347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 193100 273316095 1778 1778 1778 1778 183
3 20250418 193000 273316095 1778 1778 1778 1778 0
4 20250418 192900 273316095 1778 1778 1778 1778 0
5 20250418 192800 273316095 1778 1778 1778 1778 0
6 20250418 192700 273316095 1778 1778 1778 1778 0
7 20250418 192600 273316095 1778 1778 1778 1778 0
8 20250418 192500 273316095 1778 1778 1778 1778 0
9 20250418 192400 273316095 1778 1778 1778 1778 0
10 20250418 192300 273316095 1778 1778 1778 1778 0
11 20250418 192200 273316095 1778 1778 1778 1778 0
12 20250418 192100 273316095 1778 1778 1778 1778 0
13 20250418 192000 273316095 1778 1778 1778 1778 0
14 20250418 191900 273316095 1778 1778 1778 1778 0
15 20250418 191800 273316095 1778 1778 1778 1778 0
16 20250418 191700 273316095 1778 1778 1778 1778 0
17 20250418 191600 273316095 1778 1778 1778 1778 0
18 20250418 191500 273316095 1778 1778 1778 1778 0
19 20250418 191400 273316095 1778 1778 1778 1778 0
20 20250418 191300 273316095 1778 1778 1778 1778 0
21 20250418 191200 273316095 1778 1778 1778 1778 0
22 20250418 191100 273316095 1778 1778 1778 1778 0
23 20250418 191000 273316095 1778 1778 1778 1778 0
24 20250418 190900 273316095 1778 1778 1778 1778 0
25 20250418 190800 273316095 1778 1778 1778 1778 0
26 20250418 190700 273316095 1778 1778 1778 1778 0
27 20250418 190600 273316095 1778 1778 1778 1778 0
28 20250418 190500 273316095 1778 1778 1778 1778 0
29 20250418 190400 273316095 1778 1778 1778 1778 0
30 20250418 190300 273316095 1778 1778 1778 1778 0
31 20250418 190200 273316095 1778 1778 1778 1778 0
32 20250418 190100 273316095 1778 1778 1778 1778 183
33 20250418 190000 273316095 1778 1778 1778 1778 0
34 20250418 185900 273316095 1778 1778 1778 1778 0
35 20250418 185800 273316095 1778 1778 1778 1778 0
36 20250418 185700 273316095 1778 1778 1778 1778 0
37 20250418 185600 273316095 1778 1778 1778 1778 0
38 20250418 185500 273316095 1778 1778 1778 1778 0
39 20250418 185400 273316095 1778 1778 1778 1778 0
40 20250418 185300 273316095 1778 1778 1778 1778 0
41 20250418 185200 273316095 1778 1778 1778 1778 0
42 20250418 185100 273316095 1778 1778 1778 1778 0
43 20250418 185000 273316095 1778 1778 1778 1778 0
44 20250418 184900 273316095 1778 1778 1778 1778 0
45 20250418 184800 273316095 1778 1778 1778 1778 0
46 20250418 184700 273316095 1778 1778 1778 1778 0
47 20250418 184600 273316095 1778 1778 1778 1778 0
48 20250418 184500 273316095 1778 1778 1778 1778 0
49 20250418 184400 273316095 1778 1778 1778 1778 0
50 20250418 184300 273316095 1778 1778 1778 1778 0
51 20250418 184200 273316095 1778 1778 1778 1778 0
52 20250418 184100 273316095 1778 1778 1778 1778 0
53 20250418 184000 273316095 1778 1778 1778 1778 0
54 20250418 183900 273316095 1778 1778 1778 1778 0
55 20250418 183800 273316095 1778 1778 1778 1778 0
56 20250418 183700 273316095 1778 1778 1778 1778 0
57 20250418 183600 273316095 1778 1778 1778 1778 0
58 20250418 183500 273316095 1778 1778 1778 1778 0
59 20250418 183400 273316095 1778 1778 1778 1778 0
60 20250418 183300 273316095 1778 1778 1778 1778 0
61 20250418 183200 273316095 1778 1778 1778 1778 0
62 20250418 183100 273316095 1778 1778 1778 1778 183
63 20250418 183000 273316095 1778 1778 1778 1778 0
64 20250418 182900 273316095 1778 1778 1778 1778 0
65 20250418 182800 273316095 1778 1778 1778 1778 0
66 20250418 182700 273316095 1778 1778 1778 1778 0
67 20250418 182600 273316095 1778 1778 1778 1778 0
68 20250418 182500 273316095 1778 1778 1778 1778 0
69 20250418 182400 273316095 1778 1778 1778 1778 0
70 20250418 182300 273316095 1778 1778 1778 1778 0
71 20250418 182200 273316095 1778 1778 1778 1778 0
72 20250418 182100 273316095 1778 1778 1778 1778 0
73 20250418 182000 273316095 1778 1778 1778 1778 0
74 20250418 181900 273316095 1778 1778 1778 1778 0
75 20250418 181800 273316095 1778 1778 1778 1778 0
76 20250418 181700 273316095 1778 1778 1778 1778 0
77 20250418 181600 273316095 1778 1778 1778 1778 0
78 20250418 181500 273316095 1778 1778 1778 1778 0
79 20250418 181400 273316095 1778 1778 1778 1778 0
80 20250418 181300 273316095 1778 1778 1778 1778 0
81 20250418 181200 273316095 1778 1778 1778 1778 0
82 20250418 181100 273316095 1778 1778 1778 1778 0
83 20250418 181000 273316095 1778 1778 1778 1778 0
84 20250418 180900 273316095 1778 1778 1778 1778 0
85 20250418 180800 273316095 1778 1778 1778 1778 0
86 20250418 180700 273316095 1778 1778 1778 1778 0
87 20250418 180600 273316095 1778 1778 1778 1778 0
88 20250418 180500 273316095 1778 1778 1778 1778 0
89 20250418 180400 273316095 1778 1778 1778 1778 0
90 20250418 180300 273316095 1778 1778 1778 1778 0
91 20250418 180200 273316095 1778 1778 1778 1778 0
92 20250418 180100 273316095 1778 1778 1778 1778 183
93 20250418 180000 273316095 1778 1778 1778 1778 0
94 20250418 175900 273316095 1778 1778 1778 1778 0
95 20250418 175800 273316095 1778 1778 1778 1778 0
96 20250418 175700 273316095 1778 1778 1778 1778 0
97 20250418 175600 273316095 1778 1778 1778 1778 0
98 20250418 175500 273316095 1778 1778 1778 1778 0
99 20250418 175400 273316095 1778 1778 1778 1778 0
100 20250418 175300 273316095 1778 1778 1778 1778 0
101 20250418 175200 273316095 1778 1778 1778 1778 0
102 20250418 175100 273316095 1778 1778 1778 1778 0
103 20250418 175000 273316095 1778 1778 1778 1778 0
104 20250418 174900 273316095 1778 1778 1778 1778 0
105 20250418 174800 273316095 1778 1778 1778 1778 0
106 20250418 174700 273316095 1778 1778 1778 1778 0
107 20250418 174600 273316095 1778 1778 1778 1778 0
108 20250418 174500 273316095 1778 1778 1778 1778 0
109 20250418 174400 273316095 1778 1778 1778 1778 0
110 20250418 174300 273316095 1778 1778 1778 1778 0
111 20250418 174200 273316095 1778 1778 1778 1778 0
112 20250418 174100 273316095 1778 1778 1778 1778 0
113 20250418 174000 273316095 1778 1778 1778 1778 0
114 20250418 173900 273316095 1778 1778 1778 1778 0
115 20250418 173800 273316095 1778 1778 1778 1778 0
116 20250418 173700 273316095 1778 1778 1778 1778 0
117 20250418 173600 273316095 1778 1778 1778 1778 0
118 20250418 173500 273316095 1778 1778 1778 1778 0
119 20250418 173400 273316095 1778 1778 1778 1778 0
120 20250418 173300 273316095 1778 1778 1778 1778 0
121 20250418 173200 273316095 1778 1778 1778 1778 0
122 20250418 173100 273316095 1778 1778 1778 1778 183
123 20250418 173000 273316095 1778 1778 1778 1778 0
124 20250418 172900 273316095 1778 1778 1778 1778 0
125 20250418 172800 273316095 1778 1778 1778 1778 0
126 20250418 172700 273316095 1778 1778 1778 1778 0
127 20250418 172600 273316095 1778 1778 1778 1778 0
128 20250418 172500 273316095 1778 1778 1778 1778 0
129 20250418 172400 273316095 1778 1778 1778 1778 0
130 20250418 172300 273316095 1778 1778 1778 1778 0
131 20250418 172200 273316095 1778 1778 1778 1778 0
132 20250418 172100 273316095 1778 1778 1778 1778 0
133 20250418 172000 273316095 1778 1778 1778 1778 0
134 20250418 171900 273316095 1778 1778 1778 1778 0
135 20250418 171800 273316095 1778 1778 1778 1778 0
136 20250418 171700 273316095 1778 1778 1778 1778 0
137 20250418 171600 273316095 1778 1778 1778 1778 0
138 20250418 171500 273316095 1778 1778 1778 1778 0
139 20250418 171400 273316095 1778 1778 1778 1778 0
140 20250418 171300 273316095 1778 1778 1778 1778 0
141 20250418 171200 273316095 1778 1778 1778 1778 0
142 20250418 171100 273316095 1778 1778 1778 1778 0
143 20250418 171000 273316095 1778 1778 1778 1778 0
144 20250418 170900 273316095 1778 1778 1778 1778 0
145 20250418 170800 273316095 1778 1778 1778 1778 0
146 20250418 170700 273316095 1778 1778 1778 1778 0
147 20250418 170600 273316095 1778 1778 1778 1778 0
148 20250418 170500 273316095 1778 1778 1778 1778 0
149 20250418 170400 273316095 1778 1778 1778 1778 0
150 20250418 170300 273316095 1778 1778 1778 1778 0
151 20250418 170200 273316095 1778 1778 1778 1778 0
152 20250418 170100 273316095 1778 1778 1778 1778 183
153 20250418 170000 273316095 1778 1778 1778 1778 0
154 20250418 165900 273316095 1778 1778 1778 1778 0
155 20250418 165800 273316095 1778 1778 1778 1778 0
156 20250418 165700 273316095 1778 1778 1778 1778 0
157 20250418 165600 273316095 1778 1778 1778 1778 0
158 20250418 165500 273316095 1778 1778 1778 1778 0
159 20250418 165400 273316095 1778 1778 1778 1778 0
160 20250418 165300 273316095 1778 1778 1778 1778 0
161 20250418 165200 273316095 1778 1778 1778 1778 0
162 20250418 165100 273316095 1778 1778 1778 1778 0
163 20250418 165000 273316095 1778 1778 1778 1778 0
164 20250418 164900 273316095 1778 1778 1778 1778 0
165 20250418 164800 273316095 1778 1778 1778 1778 0
166 20250418 164700 273316095 1778 1778 1778 1778 0
167 20250418 164600 273316095 1778 1778 1778 1778 0
168 20250418 164500 273316095 1778 1778 1778 1778 0
169 20250418 164400 273316095 1778 1778 1778 1778 0
170 20250418 164300 273316095 1778 1778 1778 1778 0
171 20250418 164200 273316095 1778 1778 1778 1778 0
172 20250418 164100 273316095 1778 1778 1778 1778 0
173 20250418 164000 273316095 1778 1778 1778 1778 0
174 20250418 163900 273316095 1778 1778 1778 1778 0
175 20250418 163800 273316095 1778 1778 1778 1778 0
176 20250418 163700 273316095 1778 1778 1778 1778 0
177 20250418 163600 273316095 1778 1778 1778 1778 0
178 20250418 163500 273316095 1778 1778 1778 1778 0
179 20250418 163400 273316095 1778 1778 1778 1778 0
180 20250418 163300 273316095 1778 1778 1778 1778 0
181 20250418 163200 273316095 1778 1778 1778 1778 0
182 20250418 163100 273316095 1778 1778 1778 1778 183
183 20250418 163000 273316095 1778 1778 1778 1778 0
184 20250418 162900 273316095 1778 1778 1778 1778 0
185 20250418 162800 273316095 1778 1778 1778 1778 0
186 20250418 162700 273316095 1778 1778 1778 1778 0
187 20250418 162600 273316095 1778 1778 1778 1778 0
188 20250418 162500 273316095 1778 1778 1778 1778 0
189 20250418 162400 273316095 1778 1778 1778 1778 0
190 20250418 162300 273316095 1778 1778 1778 1778 0
191 20250418 162200 273316095 1778 1778 1778 1778 0
192 20250418 162100 273316095 1778 1778 1778 1778 0
193 20250418 162000 273316095 1778 1778 1778 1778 0
194 20250418 161900 273316095 1778 1778 1778 1778 0
195 20250418 161800 273316095 1778 1778 1778 1778 0
196 20250418 161700 273316095 1778 1778 1778 1778 0
197 20250418 161600 273316095 1778 1778 1778 1778 0
198 20250418 161500 273316095 1778 1778 1778 1778 0
199 20250418 161400 273316095 1778 1778 1778 1778 0
200 20250418 161300 273316095 1778 1778 1778 1778 0
201 20250418 161200 273316095 1778 1778 1778 1778 0
202 20250418 161100 273316095 1778 1778 1778 1778 0
203 20250418 161000 273316095 1778 1778 1778 1778 0
204 20250418 160900 273316095 1778 1778 1778 1778 0
205 20250418 160800 273316095 1778 1778 1778 1778 0
206 20250418 160700 273316095 1778 1778 1778 1778 0
207 20250418 160600 273316095 1778 1778 1778 1778 0
208 20250418 160500 273316095 1778 1778 1778 1778 0
209 20250418 160400 273316095 1778 1778 1778 1778 0
210 20250418 160300 273316095 1778 1778 1778 1778 0
211 20250418 160200 273316095 1778 1778 1778 1778 0
212 20250418 160100 273316095 1778 1778 1778 1778 183
213 20250418 160000 273316095 1778 1778 1778 1778 0
214 20250418 155900 273316095 1778 1778 1778 1778 0
215 20250418 155800 273316095 1778 1778 1778 1778 0
216 20250418 155700 273316095 1778 1778 1778 1778 0
217 20250418 155600 273316095 1778 1778 1778 1778 0
218 20250418 155500 273316095 1778 1778 1778 1778 0
219 20250418 155400 273316095 1778 1778 1778 1778 0
220 20250418 155300 273316095 1778 1778 1778 1778 0
221 20250418 155200 273316095 1778 1778 1778 1778 0
222 20250418 155100 273316095 1778 1778 1778 1778 0
223 20250418 155000 273316095 1778 1778 1778 1778 0
224 20250418 154900 273316095 1778 1778 1778 1778 0
225 20250418 154800 273316095 1778 1778 1778 1778 0
226 20250418 154700 273316095 1778 1778 1778 1778 0
227 20250418 154600 273316095 1778 1778 1778 1778 0
228 20250418 154500 273316095 1778 1778 1778 1778 0
229 20250418 154400 273316095 1778 1778 1778 1778 0
230 20250418 154300 273316095 1778 1778 1778 1778 0
231 20250418 154200 273316095 1778 1778 1778 1778 0
232 20250418 154100 273316095 1778 1778 1778 1778 0
233 20250418 154000 273316095 1778 1778 1778 1778 0
234 20250418 153900 273316095 1778 1778 1778 1778 0
235 20250418 153800 273316095 1778 1778 1778 1778 0
236 20250418 153700 273316095 1778 1778 1778 1778 0
237 20250418 153600 273316095 1778 1778 1778 1778 0
238 20250418 153500 273316095 1778 1778 1778 1778 0
239 20250418 153400 273316095 1778 1778 1778 1778 0
240 20250418 153300 273316095 1778 1778 1778 1778 0
241 20250418 153200 273316095 1778 1778 1778 1778 0
242 20250418 153100 273316095 1778 1778 1778 1778 183
243 20250418 153000 273316095 1778 1778 1778 1778 183
244 20250418 152900 272990721 1767 1767 1767 1767 0
245 20250418 152800 272990721 1767 1767 1767 1767 0
246 20250418 152700 272990721 1767 1767 1767 1767 0
247 20250418 152600 272990721 1767 1767 1767 1767 0
248 20250418 152500 272990721 1767 1767 1767 1767 0
249 20250418 152400 272990721 1767 1767 1767 1767 0
250 20250418 152300 272990721 1767 1767 1767 1767 0
251 20250418 152200 272990721 1767 1767 1767 1767 0
252 20250418 152100 272990721 1767 1767 1767 1767 0
253 20250418 152000 272990721 1767 1767 1767 1767 0
254 20250418 151900 272990721 1767 1767 1767 1767 0
255 20250418 151800 272990721 1767 1772 1772 1767 120
256 20250418 151700 272778367 1772 1779 1779 1772 685
257 20250418 151600 271561047 1780 1780 1780 1780 0
258 20250418 151500 271561047 1780 1780 1780 1780 0
259 20250418 151400 271561047 1780 1778 1780 1778 66
260 20250418 151300 271443693 1778 1778 1778 1778 700
261 20250418 151200 270199093 1778 1778 1778 1778 0
262 20250418 151100 270199093 1778 1778 1778 1778 100
263 20250418 151000 270021293 1772 1772 1772 1772 29
264 20250418 150900 269969905 1779 1779 1779 1779 0
265 20250418 150800 269969905 1779 1779 1779 1779 0
266 20250418 150700 269969905 1779 1779 1779 1779 0
267 20250418 150600 269969905 1779 1779 1779 1779 0
268 20250418 150500 269969905 1779 1779 1779 1779 0
269 20250418 150400 269969905 1779 1779 1779 1779 0
270 20250418 150300 269969905 1779 1779 1779 1779 0
271 20250418 150200 269969905 1779 1779 1779 1779 2
272 20250418 150100 269966347 1780 1780 1780 1780 0
273 20250418 150000 269966347 1780 1780 1780 1780 0
274 20250418 145900 269966347 1780 1780 1780 1780 0
275 20250418 145800 269966347 1780 1780 1780 1780 0
276 20250418 145700 269966347 1780 1780 1780 1780 0
277 20250418 145600 269966347 1780 1780 1780 1780 0
278 20250418 145500 269966347 1780 1772 1780 1772 172
279 20250418 145400 269661048 1780 1780 1780 1780 0
280 20250418 145300 269661048 1780 1780 1780 1780 0
281 20250418 145200 269661048 1780 1780 1780 1780 0
282 20250418 145100 269661048 1780 1780 1780 1780 0
283 20250418 145000 269661048 1780 1780 1780 1780 0
284 20250418 144900 269661048 1780 1780 1780 1780 0
285 20250418 144800 269661048 1780 1780 1780 1780 0
286 20250418 144700 269661048 1780 1780 1780 1780 0
287 20250418 144600 269661048 1780 1780 1780 1780 0
288 20250418 144500 269661048 1780 1780 1780 1780 0
289 20250418 144400 269661048 1780 1780 1780 1780 0
290 20250418 144300 269661048 1780 1780 1780 1780 0
291 20250418 144200 269661048 1780 1780 1780 1780 0
292 20250418 144100 269661048 1780 1780 1780 1780 3
293 20250418 144000 269655708 1779 1779 1779 1779 1000
294 20250418 143900 267876708 1772 1773 1773 1772 5000
295 20250418 143800 259016646 1784 1784 1784 1784 0
296 20250418 143700 259016646 1784 1784 1784 1784 40
297 20250418 143600 258945286 1782 1780 1782 1780 2920
298 20250418 143500 253746382 1782 1782 1782 1782 0
299 20250418 143400 253746382 1782 1781 1786 1781 2859
300 20250418 143300 248648571 1779 1780 1780 1779 267
301 20250418 143200 248173574 1781 1781 1781 1781 0
302 20250418 143100 248173574 1781 1781 1781 1781 0
303 20250418 143000 248173574 1781 1781 1781 1781 0
304 20250418 142900 248173574 1781 1781 1781 1781 700
305 20250418 142800 246926874 1781 1781 1781 1781 761
306 20250418 142700 245571533 1781 1781 1781 1781 0
307 20250418 142600 245571533 1781 1780 1781 1780 200
308 20250418 142500 245215520 1780 1779 1780 1779 1019
309 20250418 142400 243401719 1779 1779 1779 1779 1281
310 20250418 142300 241122820 1773 1773 1773 1773 21
311 20250418 142200 241085587 1774 1777 1777 1774 92
312 20250418 142100 240922222 1790 1790 1790 1790 0
313 20250418 142000 240922222 1790 1790 1790 1790 200
314 20250418 141900 240564222 1780 1780 1780 1780 0
315 20250418 141800 240564222 1780 1780 1780 1780 0
316 20250418 141700 240564222 1780 1780 1780 1780 1294
317 20250418 141600 238260902 1779 1779 1779 1779 0
318 20250418 141500 238260902 1779 1779 1779 1779 1161
319 20250418 141400 236195483 1780 1780 1780 1780 0
320 20250418 141300 236195483 1780 1780 1780 1780 0
321 20250418 141200 236195483 1780 1776 1780 1776 1001
322 20250418 141100 234413707 1777 1777 1777 1777 0
323 20250418 141000 234413707 1777 1777 1777 1777 0
324 20250418 140900 234413707 1777 1777 1777 1777 0
325 20250418 140800 234413707 1777 1777 1777 1777 0
326 20250418 140700 234413707 1777 1777 1777 1777 0
327 20250418 140600 234413707 1777 1777 1777 1777 0
328 20250418 140500 234413707 1777 1777 1777 1777 161
329 20250418 140400 234127610 1780 1780 1780 1778 109
330 20250418 140300 233933610 1778 1778 1778 1778 0
331 20250418 140200 233933610 1778 1779 1780 1778 1641
332 20250418 140100 231013192 1779 1779 1779 1779 0
333 20250418 140000 231013192 1779 1779 1779 1779 0
334 20250418 135900 231013192 1779 1779 1779 1779 0
335 20250418 135800 231013192 1779 1779 1779 1779 0
336 20250418 135700 231013192 1779 1779 1779 1779 0
337 20250418 135600 231013192 1779 1779 1779 1779 0
338 20250418 135500 231013192 1779 1779 1779 1779 154
339 20250418 135400 230739226 1779 1779 1779 1779 0
340 20250418 135300 230739226 1779 1780 1780 1779 1500
341 20250418 135200 228070292 1780 1780 1780 1780 0
342 20250418 135100 228070292 1780 1780 1780 1780 0
343 20250418 135000 228070292 1780 1780 1780 1780 401
344 20250418 134900 227356512 1780 1780 1780 1780 0
345 20250418 134800 227356512 1780 1780 1780 1780 0
346 20250418 134700 227356512 1780 1780 1780 1780 0
347 20250418 134600 227356512 1780 1780 1780 1780 0
348 20250418 134500 227356512 1780 1780 1780 1780 0
349 20250418 134400 227356512 1780 1780 1780 1780 0
350 20250418 134300 227356512 1780 1780 1780 1780 0
351 20250418 134200 227356512 1780 1780 1780 1780 0
352 20250418 134100 227356512 1780 1780 1780 1780 0
353 20250418 134000 227356512 1780 1780 1780 1780 0
354 20250418 133900 227356512 1780 1780 1780 1780 0
355 20250418 133800 227356512 1780 1780 1780 1780 0
356 20250418 133700 227356512 1780 1780 1780 1780 0
357 20250418 133600 227356512 1780 1780 1780 1780 34
358 20250418 133500 227295992 1790 1790 1790 1790 0
359 20250418 133400 227295992 1790 1790 1790 1790 0
360 20250418 133300 227295992 1790 1790 1790 1790 0
361 20250418 133200 227295992 1790 1790 1790 1790 0
362 20250418 133100 227295992 1790 1790 1790 1790 0
363 20250418 133000 227295992 1790 1790 1790 1790 0
364 20250418 132900 227295992 1790 1790 1790 1790 0
365 20250418 132800 227295992 1790 1790 1790 1790 0
366 20250418 132700 227295992 1790 1790 1790 1790 0
367 20250418 132600 227295992 1790 1790 1790 1790 0
368 20250418 132500 227295992 1790 1790 1790 1790 0
369 20250418 132400 227295992 1790 1790 1790 1790 0
370 20250418 132300 227295992 1790 1790 1790 1790 0
371 20250418 132200 227295992 1790 1790 1790 1790 0
372 20250418 132100 227295992 1790 1790 1790 1790 0
373 20250418 132000 227295992 1790 1790 1790 1790 0
374 20250418 131900 227295992 1790 1781 1791 1781 8494
375 20250418 131800 212095196 1781 1781 1781 1781 0
376 20250418 131700 212095196 1781 1781 1781 1781 0
377 20250418 131600 212095196 1781 1781 1781 1781 0
378 20250418 131500 212095196 1781 1781 1781 1781 30
379 20250418 131400 212041766 1778 1778 1778 1778 0
380 20250418 131300 212041766 1778 1778 1778 1778 0
381 20250418 131200 212041766 1778 1781 1781 1778 129
382 20250418 131100 211812098 1782 1785 1785 1782 539
383 20250418 131000 210850558 1786 1786 1786 1786 0
384 20250418 130900 210850558 1786 1789 1789 1786 986
385 20250418 130800 209087212 1789 1789 1789 1789 0
386 20250418 130700 209087212 1789 1789 1789 1789 0
387 20250418 130600 209087212 1789 1789 1789 1789 0
388 20250418 130500 209087212 1789 1789 1789 1789 0
389 20250418 130400 209087212 1789 1789 1789 1789 0
390 20250418 130300 209087212 1789 1789 1789 1789 1
391 20250418 130200 209085423 1789 1789 1789 1789 0
392 20250418 130100 209085423 1789 1789 1789 1789 85
393 20250418 130000 208933358 1790 1790 1790 1790 0
394 20250418 125900 208933358 1790 1790 1790 1790 0
395 20250418 125800 208933358 1790 1790 1790 1790 0
396 20250418 125700 208933358 1790 1790 1790 1790 0
397 20250418 125600 208933358 1790 1790 1790 1790 0
398 20250418 125500 208933358 1790 1798 1798 1790 4987
399 20250418 125400 199996204 1798 1798 1798 1798 222
400 20250418 125300 199597048 1800 1800 1800 1800 222
401 20250418 125200 199197448 1799 1799 1799 1799 0
402 20250418 125100 199197448 1799 1799 1799 1799 0
403 20250418 125000 199197448 1799 1799 1799 1799 0
404 20250418 124900 199197448 1799 1799 1799 1799 0
405 20250418 124800 199197448 1799 1799 1799 1799 0
406 20250418 124700 199197448 1799 1800 1800 1799 1681
407 20250418 124600 196172329 1802 1802 1802 1802 0
408 20250418 124500 196172329 1802 1799 1802 1799 2498
409 20250418 124400 191676611 1799 1799 1799 1799 0
410 20250418 124300 191676611 1799 1799 1799 1799 0
411 20250418 124200 191676611 1799 1799 1799 1799 0
412 20250418 124100 191676611 1799 1799 1799 1799 0
413 20250418 124000 191676611 1799 1798 1799 1798 633
414 20250418 123900 190538472 1798 1798 1798 1798 0
415 20250418 123800 190538472 1798 1798 1798 1798 0
416 20250418 123700 190538472 1798 1798 1798 1798 0
417 20250418 123600 190538472 1798 1798 1798 1798 0
418 20250418 123500 190538472 1798 1798 1798 1798 0
419 20250418 123400 190538472 1798 1798 1798 1798 0
420 20250418 123300 190538472 1798 1798 1798 1798 0
421 20250418 123200 190538472 1798 1798 1798 1798 0
422 20250418 123100 190538472 1798 1798 1798 1798 55
423 20250418 123000 190439582 1789 1789 1789 1789 0
424 20250418 122900 190439582 1789 1789 1789 1789 0
425 20250418 122800 190439582 1789 1789 1789 1789 0
426 20250418 122700 190439582 1789 1793 1793 1789 97
427 20250418 122600 190265821 1799 1799 1799 1799 29
428 20250418 122500 190213650 1799 1799 1799 1799 0
429 20250418 122400 190213650 1799 1799 1799 1799 0
430 20250418 122300 190213650 1799 1799 1799 1799 0
431 20250418 122200 190213650 1799 1799 1799 1799 0
432 20250418 122100 190213650 1799 1799 1799 1799 0
433 20250418 122000 190213650 1799 1798 1799 1798 132
434 20250418 121900 189976303 1789 1789 1789 1789 0
435 20250418 121800 189976303 1789 1789 1789 1789 0
436 20250418 121700 189976303 1789 1789 1789 1789 0
437 20250418 121600 189976303 1789 1789 1789 1789 0
438 20250418 121500 189976303 1789 1789 1789 1789 3
439 20250418 121400 189970936 1789 1789 1789 1789 98
440 20250418 121300 189795614 1789 1789 1789 1789 30
441 20250418 121200 189741944 1800 1800 1800 1800 0
442 20250418 121100 189741944 1800 1800 1800 1800 0
443 20250418 121000 189741944 1800 1800 1800 1800 0
444 20250418 120900 189741944 1800 1800 1800 1800 0
445 20250418 120800 189741944 1800 1800 1800 1800 0
446 20250418 120700 189741944 1800 1790 1800 1790 161
447 20250418 120600 189453076 1791 1797 1797 1791 2187
448 20250418 120500 185531637 1809 1809 1809 1809 1
449 20250418 120400 185529828 1816 1816 1816 1816 0
450 20250418 120300 185529828 1816 1816 1816 1816 0
451 20250418 120200 185529828 1816 1816 1816 1816 0
452 20250418 120100 185529828 1816 1816 1816 1816 0
453 20250418 120000 185529828 1816 1816 1816 1816 0
454 20250418 115900 185529828 1816 1816 1816 1816 0
455 20250418 115800 185529828 1816 1816 1816 1816 0
456 20250418 115700 185529828 1816 1816 1816 1816 0
457 20250418 115600 185529828 1816 1816 1816 1816 0
458 20250418 115500 185529828 1816 1816 1816 1816 0
459 20250418 115400 185529828 1816 1816 1816 1816 0
460 20250418 115300 185529828 1816 1816 1816 1816 0
461 20250418 115200 185529828 1816 1816 1816 1816 0
462 20250418 115100 185529828 1816 1816 1816 1816 0
463 20250418 115000 185529828 1816 1816 1816 1816 66
464 20250418 114900 185409972 1818 1818 1818 1818 0
465 20250418 114800 185409972 1818 1818 1818 1818 0
466 20250418 114700 185409972 1818 1816 1818 1816 666
467 20250418 114600 184200494 1816 1816 1816 1816 3
468 20250418 114500 184195046 1818 1818 1818 1818 0
469 20250418 114400 184195046 1818 1799 1818 1799 928
470 20250418 114300 182522058 1800 1800 1800 1800 0
471 20250418 114200 182522058 1800 1784 1800 1784 80
472 20250418 114100 182379306 1784 1784 1784 1784 0
473 20250418 114000 182379306 1784 1784 1784 1784 0
474 20250418 113900 182379306 1784 1784 1784 1784 0
475 20250418 113800 182379306 1784 1786 1786 1784 200
476 20250418 113700 182022108 1787 1787 1787 1787 0
477 20250418 113600 182022108 1787 1787 1787 1787 1
478 20250418 113500 182020321 1786 1784 1786 1784 262
479 20250418 113400 181552910 1784 1775 1784 1775 4018
480 20250418 113300 174411493 1773 1773 1773 1773 0
481 20250418 113200 174411493 1773 1773 1773 1773 0
482 20250418 113100 174411493 1773 1773 1773 1773 0
483 20250418 113000 174411493 1773 1773 1773 1773 0
484 20250418 112900 174411493 1773 1773 1773 1773 0
485 20250418 112800 174411493 1773 1773 1773 1773 0
486 20250418 112700 174411493 1773 1773 1773 1773 0
487 20250418 112600 174411493 1773 1771 1773 1771 483
488 20250418 112500 173555531 1766 1766 1766 1766 67
489 20250418 112400 173437209 1765 1765 1765 1765 19
490 20250418 112300 173403674 1765 1765 1765 1765 0
491 20250418 112200 173403674 1765 1765 1765 1765 0
492 20250418 112100 173403674 1765 1765 1765 1765 169
493 20250418 112000 173105389 1766 1766 1766 1766 0
494 20250418 111900 173105389 1766 1766 1766 1766 933
495 20250418 111800 171457711 1766 1766 1766 1766 64
496 20250418 111700 171344687 1765 1765 1765 1765 0
497 20250418 111600 171344687 1765 1765 1765 1765 0
498 20250418 111500 171344687 1765 1765 1765 1765 0
499 20250418 111400 171344687 1765 1765 1765 1765 9
500 20250418 111300 171328802 1771 1771 1771 1771 0
501 20250418 111200 171328802 1771 1771 1771 1771 1001
502 20250418 111100 169556031 1765 1770 1770 1765 3
503 20250418 111000 169550731 1772 1772 1772 1772 8
504 20250418 110900 169536555 1773 1773 1773 1773 0
505 20250418 110800 169536555 1773 1764 1773 1764 258
506 20250418 110700 169081133 1763 1763 1763 1763 0
507 20250418 110600 169081133 1763 1763 1763 1763 0
508 20250418 110500 169081133 1763 1763 1763 1763 0
509 20250418 110400 169081133 1763 1763 1763 1763 1101
510 20250418 110300 167140070 1767 1767 1767 1767 0
511 20250418 110200 167140070 1767 1767 1767 1767 0
512 20250418 110100 167140070 1767 1767 1767 1767 0
513 20250418 110000 167140070 1767 1767 1767 1767 33
514 20250418 105900 167081759 1760 1760 1760 1760 0
515 20250418 105800 167081759 1760 1760 1760 1760 0
516 20250418 105700 167081759 1760 1760 1760 1760 0
517 20250418 105600 167081759 1760 1761 1761 1760 1370
518 20250418 105500 164669539 1756 1756 1756 1756 0
519 20250418 105400 164669539 1756 1756 1756 1756 0
520 20250418 105300 164669539 1756 1756 1756 1756 1
521 20250418 105200 164667783 1777 1775 1777 1774 1050
522 20250418 105100 162802981 1775 1776 1776 1774 150
523 20250418 105000 162536657 1777 1777 1777 1777 0
524 20250418 104900 162536657 1777 1751 1780 1751 700
525 20250418 104800 161301896 1751 1751 1751 1751 100
526 20250418 104700 161126796 1751 1751 1751 1751 0
527 20250418 104600 161126796 1751 1751 1751 1751 0
528 20250418 104500 161126796 1751 1751 1751 1751 0
529 20250418 104400 161126796 1751 1750 1751 1735 8260
530 20250418 104300 146665804 1751 1740 1751 1740 5000
531 20250418 104200 137921880 1740 1736 1740 1735 202
532 20250418 104100 137570409 1736 1741 1741 1736 1317
533 20250418 104000 135279714 1741 1741 1741 1741 0
534 20250418 103900 135279714 1741 1741 1741 1741 248
535 20250418 103800 134847946 1740 1751 1751 1740 249
536 20250418 103700 134413021 1751 1751 1751 1751 1
537 20250418 103600 134411270 1740 1740 1740 1740 0
538 20250418 103500 134411270 1740 1740 1740 1740 0
539 20250418 103400 134411270 1740 1740 1740 1740 0
540 20250418 103300 134411270 1740 1740 1740 1740 0
541 20250418 103200 134411270 1740 1740 1740 1740 0
542 20250418 103100 134411270 1740 1743 1743 1740 17
543 20250418 103000 134381653 1754 1754 1754 1754 1
544 20250418 102900 134379899 1756 1756 1756 1756 0
545 20250418 102800 134379899 1756 1756 1756 1756 0
546 20250418 102700 134379899 1756 1757 1757 1744 1218
547 20250418 102600 132254028 1760 1760 1760 1760 0
548 20250418 102500 132254028 1760 1760 1760 1760 12
549 20250418 102400 132232908 1761 1761 1761 1761 0
550 20250418 102300 132232908 1761 1761 1761 1761 0
551 20250418 102200 132232908 1761 1761 1761 1761 0
552 20250418 102100 132232908 1761 1761 1761 1761 0
553 20250418 102000 132232908 1761 1761 1761 1761 0
554 20250418 101900 132232908 1761 1760 1761 1760 66
555 20250418 101800 132116737 1760 1760 1760 1760 0
556 20250418 101700 132116737 1760 1760 1760 1760 0
557 20250418 101600 132116737 1760 1760 1760 1760 50
558 20250418 101500 132028737 1760 1760 1760 1760 50
559 20250418 101400 131940737 1760 1760 1760 1760 303
560 20250418 101300 131407457 1760 1760 1760 1760 0
561 20250418 101200 131407457 1760 1760 1760 1760 1
562 20250418 101100 131405697 1761 1761 1761 1761 0
563 20250418 101000 131405697 1761 1761 1761 1761 400
564 20250418 100900 130701297 1761 1761 1761 1761 0
565 20250418 100800 130701297 1761 1749 1762 1749 1111
566 20250418 100700 128752124 1740 1739 1741 1739 4550
567 20250418 100600 120834778 1740 1740 1740 1740 215
568 20250418 100500 120460678 1740 1740 1741 1740 5242
569 20250418 100400 111335703 1740 1735 1740 1735 2256
570 20250418 100300 107413396 1735 1735 1735 1735 0
571 20250418 100200 107413396 1735 1735 1735 1735 100
572 20250418 100100 107239896 1735 1735 1735 1735 3
573 20250418 100000 107234691 1735 1734 1735 1734 100
574 20250418 095900 107061251 1724 1724 1724 1724 0
575 20250418 095800 107061251 1724 1723 1724 1723 2
576 20250418 095700 107057804 1724 1725 1725 1724 591
577 20250418 095600 106038846 1740 1740 1740 1740 0
578 20250418 095500 106038846 1740 1740 1740 1740 0
579 20250418 095400 106038846 1740 1740 1740 1740 0
580 20250418 095300 106038846 1740 1740 1740 1740 272
581 20250418 095200 105565566 1730 1740 1740 1730 1034
582 20250418 095100 103776416 1730 1730 1730 1730 0
583 20250418 095000 103776416 1730 1730 1730 1730 0
584 20250418 094900 103776416 1730 1730 1730 1730 532
585 20250418 094800 102856056 1741 1741 1741 1741 0
586 20250418 094700 102856056 1741 1738 1741 1738 198
587 20250418 094600 102511650 1739 1741 1741 1739 931
588 20250418 094500 100891305 1749 1749 1749 1749 400
589 20250418 094400 100191705 1749 1749 1749 1749 1000
590 20250418 094300 98442705 1749 1750 1750 1749 2569
591 20250418 094200 93949451 1760 1760 1760 1760 0
592 20250418 094100 93949451 1760 1750 1760 1750 1354
593 20250418 094000 91579931 1749 1750 1750 1749 690
594 20250418 093900 90372473 1761 1761 1761 1761 0
595 20250418 093800 90372473 1761 1758 1761 1758 8
596 20250418 093700 90358395 1758 1758 1758 1758 129
597 20250418 093600 90131613 1757 1757 1757 1757 0
598 20250418 093500 90131613 1757 1757 1757 1757 454
599 20250418 093400 89333935 1758 1756 1758 1756 22
600 20250418 093300 89295293 1745 1745 1745 1744 2057
601 20250418 093200 85705858 1757 1757 1757 1757 0
602 20250418 093100 85705858 1757 1757 1757 1757 0
603 20250418 093000 85705858 1757 1755 1757 1755 388
604 20250418 092900 85024783 1755 1755 1755 1755 60
605 20250418 092800 84919483 1756 1738 1756 1738 1069
606 20250418 092700 83043054 1737 1730 1737 1730 2152
607 20250418 092600 79315827 1730 1730 1730 1730 60
608 20250418 092500 79212027 1724 1726 1730 1724 374
609 20250418 092400 78566692 1726 1730 1730 1726 430
610 20250418 092300 77823192 1725 1718 1730 1717 3108
611 20250418 092200 72474230 1718 1725 1725 1718 8000
612 20250418 092100 58712131 1725 1728 1728 1725 4489
613 20250418 092000 50964838 1750 1750 1750 1750 55
614 20250418 091900 50868588 1736 1736 1736 1736 206
615 20250418 091800 50510972 1724 1745 1758 1724 5547
616 20250418 091700 40908371 1750 1774 1774 1750 1033
617 20250418 091600 39099829 1730 1768 1768 1726 3478
618 20250418 091500 33013683 1765 1765 1765 1765 1000
619 20250418 091400 31248683 1800 1768 1800 1767 1033
620 20250418 091300 29422165 1809 1802 1809 1801 815
621 20250418 091200 27949825 1763 1765 1819 1730 4341
622 20250418 091100 20292355 1758 1758 1758 1758 235
623 20250418 091000 19879225 1766 1746 1766 1734 95
624 20250418 090900 19712477 1745 1744 1745 1744 24
625 20250418 090800 19670616 1733 1746 1747 1733 952
626 20250418 090700 18014660 1744 1740 1744 1740 105
627 20250418 090600 17831954 1740 1745 1747 1740 1130
628 20250418 090500 15864551 1747 1747 1755 1746 1245
629 20250418 090400 13684655 1747 1757 1757 1747 1427
630 20250418 090300 11180842 1768 1768 1768 1768 10
631 20250418 090200 11163162 1768 1768 1768 1768 129
632 20250418 090100 10935090 1768 1768 1769 1757 835
633 20250418 090000 9458523 1769 1769 1769 1761 5347

8
070590/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
20250418,160608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,9,2,0.51,273316095,155306,65.07,1769,1819,1717,2295,1239,1769,1759.86,1.53,0,-17392,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,247,-8.16,1.89,12,1.12,-218.00,940.00,2050,20250416,-13.27,894,20241206,98.88,2050,-13.27,20250416,970,83.30,20250210,2050,-13.27,20250416,894,98.88,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,10,2,0.57,269969905,153423,64.29,1769,1819,1717,2295,1239,1769,1759.64,1.53,0,-17007,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,247,-8.16,1.89,12,1.11,-218.00,940.00,2050,20250416,-13.22,894,20241206,98.99,2050,-13.22,20250416,970,83.40,20250210,2050,-13.22,20250416,894,98.99,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1777,8,2,0.45,234413707,133430,55.91,1769,1819,1717,2295,1239,1769,1756.83,1.53,0,-18909,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,247,-8.15,1.89,12,0.96,-218.00,940.00,2050,20250416,-13.32,894,20241206,98.77,2050,-13.32,20250416,970,83.20,20250210,2050,-13.32,20250416,894,98.77,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,130617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,20,2,1.13,209087212,119252,49.97,1769,1819,1717,2295,1239,1769,1753.32,1.53,0,-11098,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,248,-8.21,1.90,12,0.86,-218.00,940.00,2050,20250416,-12.73,894,20241206,100.11,2050,-12.73,20250416,970,84.43,20250210,2050,-12.73,20250416,894,100.11,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,120615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1809,40,2,2.26,185531637,106131,44.47,1769,1819,1717,2295,1239,1769,1748.14,1.53,0,-10334,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,251,-8.30,1.92,12,0.76,-218.00,940.00,2050,20250416,-11.76,894,20241206,102.35,2050,-11.76,20250416,970,86.49,20250210,2050,-11.76,20250416,894,102.35,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,-6,5,-0.34,169081133,96892,40.60,1769,1819,1717,2295,1239,1769,1745.05,1.53,0,-9313,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,245,-8.09,1.88,12,0.70,-218.00,940.00,2050,20250416,-14.00,894,20241206,97.20,2050,-14.00,20250416,970,81.75,20250210,2050,-14.00,20250416,894,97.20,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,100618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-29,5,-1.64,120460678,69116,28.96,1769,1819,1717,2295,1239,1769,1742.88,1.53,0,-1978,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,242,-7.98,1.85,12,0.50,-218.00,940.00,2050,20250416,-15.12,894,20241206,94.63,2050,-15.12,20250416,970,79.38,20250210,2050,-15.12,20250416,894,94.63,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250418,090621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-28,5,-1.58,15904627,9016,3.78,1769,1769,1741,2295,1239,1769,1764.04,1.53,0,-4870,2013,1891,1830,1708,1647,1860,1677,69,526,500,1200,1,1,13879521,242,-7.99,1.85,12,0.06,-218.00,940.00,2050,20250416,-15.07,894,20241206,94.74,2050,-15.07,20250416,970,79.48,20250210,2050,-15.07,20250416,894,94.74,20241206,0.01,Y,070590,500,69 억,,213046,N,N,0,N,00,N
20250417,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1769,-119,5,-6.30,449842954,238644,48.07,1892,1952,1769,2450,1322,1888,1885.03,1.64,0,-12434,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,246,-8.11,1.88,12,1.72,-218.00,940.00,2050,20250416,-13.71,894,20241206,97.87,2050,-13.71,20250416,970,82.37,20250210,2050,-13.71,20250416,894,97.87,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1853,-35,5,-1.85,417220359,220698,44.46,1892,1952,1835,2450,1322,1888,1890.46,1.64,0,-10753,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,257,-8.50,1.97,12,1.59,-218.00,940.00,2050,20250416,-9.61,894,20241206,107.27,2050,-9.61,20250416,970,91.03,20250210,2050,-9.61,20250416,894,107.27,20241206,0.01,Y,070590,500,69 억,,228081,N,N,0,N,00,N
20250417,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1887,-1,5,-0.05,394925367,208751,42.05,1892,1952,1835,2450,1322,1888,1891.85,1.64,0,-7888,2200,2044,1894,1738,1588,2122,1816,69,562,500,1280,1,1,13879521,262,-8.66,2.01,12,1.50,-218.00,940.00,2050,20250416,-7.95,894,20241206,111.07,2050,-7.95,20250416,970,94.54,20250210,2050,-7.95,20250416,894,111.07,20241206,0.01,Y,070590,500,69 억,,228081,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 160608 57 100.00 KOSDAQ IT 서비스 N N N N N 1778 9 2 0.51 273316095 155306 65.07 1769 1819 1717 2295 1239 1769 1759.86 1.53 0 -17392 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 247 -8.16 1.89 12 1.12 -218.00 940.00 2050 20250416 -13.27 894 20241206 98.88 2050 -13.27 20250416 970 83.30 20250210 2050 -13.27 20250416 894 98.88 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
3 20250418 150615 57 100.00 KOSDAQ IT 서비스 N N N N N 1779 10 2 0.57 269969905 153423 64.29 1769 1819 1717 2295 1239 1769 1759.64 1.53 0 -17007 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 247 -8.16 1.89 12 1.11 -218.00 940.00 2050 20250416 -13.22 894 20241206 98.99 2050 -13.22 20250416 970 83.40 20250210 2050 -13.22 20250416 894 98.99 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
4 20250418 140619 57 100.00 KOSDAQ IT 서비스 N N N N N 1777 8 2 0.45 234413707 133430 55.91 1769 1819 1717 2295 1239 1769 1756.83 1.53 0 -18909 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 247 -8.15 1.89 12 0.96 -218.00 940.00 2050 20250416 -13.32 894 20241206 98.77 2050 -13.32 20250416 970 83.20 20250210 2050 -13.32 20250416 894 98.77 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
5 20250418 130617 57 100.00 KOSDAQ IT 서비스 N N N N N 1789 20 2 1.13 209087212 119252 49.97 1769 1819 1717 2295 1239 1769 1753.32 1.53 0 -11098 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 248 -8.21 1.90 12 0.86 -218.00 940.00 2050 20250416 -12.73 894 20241206 100.11 2050 -12.73 20250416 970 84.43 20250210 2050 -12.73 20250416 894 100.11 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
6 20250418 120615 57 100.00 KOSDAQ IT 서비스 N N N N N 1809 40 2 2.26 185531637 106131 44.47 1769 1819 1717 2295 1239 1769 1748.14 1.53 0 -10334 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 251 -8.30 1.92 12 0.76 -218.00 940.00 2050 20250416 -11.76 894 20241206 102.35 2050 -11.76 20250416 970 86.49 20250210 2050 -11.76 20250416 894 102.35 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
7 20250418 110618 57 100.00 KOSDAQ IT 서비스 N N N N N 1763 -6 5 -0.34 169081133 96892 40.60 1769 1819 1717 2295 1239 1769 1745.05 1.53 0 -9313 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 245 -8.09 1.88 12 0.70 -218.00 940.00 2050 20250416 -14.00 894 20241206 97.20 2050 -14.00 20250416 970 81.75 20250210 2050 -14.00 20250416 894 97.20 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
8 20250418 100618 57 100.00 KOSDAQ IT 서비스 N N N N N 1740 -29 5 -1.64 120460678 69116 28.96 1769 1819 1717 2295 1239 1769 1742.88 1.53 0 -1978 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 242 -7.98 1.85 12 0.50 -218.00 940.00 2050 20250416 -15.12 894 20241206 94.63 2050 -15.12 20250416 970 79.38 20250210 2050 -15.12 20250416 894 94.63 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
9 20250418 090621 57 100.00 KOSDAQ IT 서비스 N N N N N 1741 -28 5 -1.58 15904627 9016 3.78 1769 1769 1741 2295 1239 1769 1764.04 1.53 0 -4870 2013 1891 1830 1708 1647 1860 1677 69 526 500 1200 1 1 13879521 242 -7.99 1.85 12 0.06 -218.00 940.00 2050 20250416 -15.07 894 20241206 94.74 2050 -15.07 20250416 970 79.48 20250210 2050 -15.07 20250416 894 94.74 20241206 0.01 Y 070590 500 69 억 213046 N N 0 N 00 N
10 20250417 160613 57 100.00 KOSDAQ IT 서비스 N N N N N 1769 -119 5 -6.30 449842954 238644 48.07 1892 1952 1769 2450 1322 1888 1885.03 1.64 0 -12434 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 246 -8.11 1.88 12 1.72 -218.00 940.00 2050 20250416 -13.71 894 20241206 97.87 2050 -13.71 20250416 970 82.37 20250210 2050 -13.71 20250416 894 97.87 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
11 20250417 150618 57 100.00 KOSDAQ IT 서비스 N N N N N 1853 -35 5 -1.85 417220359 220698 44.46 1892 1952 1835 2450 1322 1888 1890.46 1.64 0 -10753 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 257 -8.50 1.97 12 1.59 -218.00 940.00 2050 20250416 -9.61 894 20241206 107.27 2050 -9.61 20250416 970 91.03 20250210 2050 -9.61 20250416 894 107.27 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N
12 20250417 140621 57 100.00 KOSDAQ IT 서비스 N N N N N 1887 -1 5 -0.05 394925367 208751 42.05 1892 1952 1835 2450 1322 1888 1891.85 1.64 0 -7888 2200 2044 1894 1738 1588 2122 1816 69 562 500 1280 1 1 13879521 262 -8.66 2.01 12 1.50 -218.00 940.00 2050 20250416 -7.95 894 20241206 111.07 2050 -7.95 20250416 970 94.54 20250210 2050 -7.95 20250416 894 111.07 20241206 0.01 Y 070590 500 69 억 228081 N N 0 N 00 N

1
070590/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,13879521,0,26204535648,0.00
20250415,0,13879521,0,24205884624,0.00
20250414,0,13879521,0,24983137800,0.00
20250411,0,13879521,0,25635475287,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 13879521 0 26204535648 0.00
3 20250415 0 13879521 0 24205884624 0.00
4 20250414 0 13879521 0 24983137800 0.00
5 20250411 0 13879521 0 25635475287 0.00