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
080470/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3480,3465,3535,3440,5922,20554970,00,0.00,N,2,15,
20250417,3465,3330,3510,3330,11079,37963375,00,0.00,N,5,-75,
20250416,3540,3535,3570,3525,5725,20272990,00,0.00,N,2,5,
20250415,3535,3535,3570,3480,11278,39849245,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3480 3465 3535 3440 5922 20554970 00 0.00 N 2 15
3 20250417 3465 3330 3510 3330 11079 37963375 00 0.00 N 5 -75
4 20250416 3540 3535 3570 3525 5725 20272990 00 0.00 N 2 5
5 20250415 3535 3535 3570 3480 11278 39849245 00 0.00 N 3 0

638
080470/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,193600,20554970,3480,3480,3480,3480,88
20250418,193500,20554970,3480,3480,3480,3480,0
20250418,193400,20554970,3480,3480,3480,3480,0
20250418,193300,20554970,3480,3480,3480,3480,0
20250418,193200,20554970,3480,3480,3480,3480,0
20250418,193100,20554970,3480,3480,3480,3480,0
20250418,193000,20554970,3480,3480,3480,3480,0
20250418,192900,20554970,3480,3480,3480,3480,0
20250418,192800,20554970,3480,3480,3480,3480,0
20250418,192700,20554970,3480,3480,3480,3480,0
20250418,192600,20554970,3480,3480,3480,3480,0
20250418,192500,20554970,3480,3480,3480,3480,0
20250418,192400,20554970,3480,3480,3480,3480,0
20250418,192300,20554970,3480,3480,3480,3480,0
20250418,192200,20554970,3480,3480,3480,3480,0
20250418,192100,20554970,3480,3480,3480,3480,0
20250418,192000,20554970,3480,3480,3480,3480,0
20250418,191900,20554970,3480,3480,3480,3480,0
20250418,191800,20554970,3480,3480,3480,3480,0
20250418,191700,20554970,3480,3480,3480,3480,0
20250418,191600,20554970,3480,3480,3480,3480,0
20250418,191500,20554970,3480,3480,3480,3480,0
20250418,191400,20554970,3480,3480,3480,3480,0
20250418,191300,20554970,3480,3480,3480,3480,0
20250418,191200,20554970,3480,3480,3480,3480,0
20250418,191100,20554970,3480,3480,3480,3480,0
20250418,191000,20554970,3480,3480,3480,3480,0
20250418,190900,20554970,3480,3480,3480,3480,0
20250418,190800,20554970,3480,3480,3480,3480,0
20250418,190700,20554970,3480,3480,3480,3480,0
20250418,190600,20554970,3480,3480,3480,3480,88
20250418,190500,20554970,3480,3480,3480,3480,0
20250418,190400,20554970,3480,3480,3480,3480,0
20250418,190300,20554970,3480,3480,3480,3480,0
20250418,190200,20554970,3480,3480,3480,3480,0
20250418,190100,20554970,3480,3480,3480,3480,0
20250418,190000,20554970,3480,3480,3480,3480,0
20250418,185900,20554970,3480,3480,3480,3480,0
20250418,185800,20554970,3480,3480,3480,3480,0
20250418,185700,20554970,3480,3480,3480,3480,0
20250418,185600,20554970,3480,3480,3480,3480,0
20250418,185500,20554970,3480,3480,3480,3480,0
20250418,185400,20554970,3480,3480,3480,3480,0
20250418,185300,20554970,3480,3480,3480,3480,0
20250418,185200,20554970,3480,3480,3480,3480,0
20250418,185100,20554970,3480,3480,3480,3480,0
20250418,185000,20554970,3480,3480,3480,3480,0
20250418,184900,20554970,3480,3480,3480,3480,0
20250418,184800,20554970,3480,3480,3480,3480,0
20250418,184700,20554970,3480,3480,3480,3480,0
20250418,184600,20554970,3480,3480,3480,3480,0
20250418,184500,20554970,3480,3480,3480,3480,0
20250418,184400,20554970,3480,3480,3480,3480,0
20250418,184300,20554970,3480,3480,3480,3480,0
20250418,184200,20554970,3480,3480,3480,3480,0
20250418,184100,20554970,3480,3480,3480,3480,0
20250418,184000,20554970,3480,3480,3480,3480,0
20250418,183900,20554970,3480,3480,3480,3480,0
20250418,183800,20554970,3480,3480,3480,3480,0
20250418,183700,20554970,3480,3480,3480,3480,0
20250418,183600,20554970,3480,3480,3480,3480,88
20250418,183500,20554970,3480,3480,3480,3480,0
20250418,183400,20554970,3480,3480,3480,3480,0
20250418,183300,20554970,3480,3480,3480,3480,0
20250418,183200,20554970,3480,3480,3480,3480,0
20250418,183100,20554970,3480,3480,3480,3480,0
20250418,183000,20554970,3480,3480,3480,3480,0
20250418,182900,20554970,3480,3480,3480,3480,0
20250418,182800,20554970,3480,3480,3480,3480,0
20250418,182700,20554970,3480,3480,3480,3480,0
20250418,182600,20554970,3480,3480,3480,3480,0
20250418,182500,20554970,3480,3480,3480,3480,0
20250418,182400,20554970,3480,3480,3480,3480,0
20250418,182300,20554970,3480,3480,3480,3480,0
20250418,182200,20554970,3480,3480,3480,3480,0
20250418,182100,20554970,3480,3480,3480,3480,0
20250418,182000,20554970,3480,3480,3480,3480,0
20250418,181900,20554970,3480,3480,3480,3480,0
20250418,181800,20554970,3480,3480,3480,3480,0
20250418,181700,20554970,3480,3480,3480,3480,0
20250418,181600,20554970,3480,3480,3480,3480,0
20250418,181500,20554970,3480,3480,3480,3480,0
20250418,181400,20554970,3480,3480,3480,3480,0
20250418,181300,20554970,3480,3480,3480,3480,0
20250418,181200,20554970,3480,3480,3480,3480,0
20250418,181100,20554970,3480,3480,3480,3480,0
20250418,181000,20554970,3480,3480,3480,3480,0
20250418,180900,20554970,3480,3480,3480,3480,0
20250418,180800,20554970,3480,3480,3480,3480,0
20250418,180700,20554970,3480,3480,3480,3480,0
20250418,180600,20554970,3480,3480,3480,3480,88
20250418,180500,20554970,3480,3480,3480,3480,0
20250418,180400,20554970,3480,3480,3480,3480,0
20250418,180300,20554970,3480,3480,3480,3480,0
20250418,180200,20554970,3480,3480,3480,3480,0
20250418,180100,20554970,3480,3480,3480,3480,0
20250418,180000,20554970,3480,3480,3480,3480,0
20250418,175900,20554970,3480,3480,3480,3480,0
20250418,175800,20554970,3480,3480,3480,3480,0
20250418,175700,20554970,3480,3480,3480,3480,0
20250418,175600,20554970,3480,3480,3480,3480,0
20250418,175500,20554970,3480,3480,3480,3480,0
20250418,175400,20554970,3480,3480,3480,3480,0
20250418,175300,20554970,3480,3480,3480,3480,0
20250418,175200,20554970,3480,3480,3480,3480,0
20250418,175100,20554970,3480,3480,3480,3480,0
20250418,175000,20554970,3480,3480,3480,3480,0
20250418,174900,20554970,3480,3480,3480,3480,0
20250418,174800,20554970,3480,3480,3480,3480,0
20250418,174700,20554970,3480,3480,3480,3480,0
20250418,174600,20554970,3480,3480,3480,3480,0
20250418,174500,20554970,3480,3480,3480,3480,0
20250418,174400,20554970,3480,3480,3480,3480,0
20250418,174300,20554970,3480,3480,3480,3480,0
20250418,174200,20554970,3480,3480,3480,3480,0
20250418,174100,20554970,3480,3480,3480,3480,0
20250418,174000,20554970,3480,3480,3480,3480,0
20250418,173900,20554970,3480,3480,3480,3480,0
20250418,173800,20554970,3480,3480,3480,3480,0
20250418,173700,20554970,3480,3480,3480,3480,0
20250418,173600,20554970,3480,3480,3480,3480,88
20250418,173500,20554970,3480,3480,3480,3480,0
20250418,173400,20554970,3480,3480,3480,3480,0
20250418,173300,20554970,3480,3480,3480,3480,0
20250418,173200,20554970,3480,3480,3480,3480,0
20250418,173100,20554970,3480,3480,3480,3480,0
20250418,173000,20554970,3480,3480,3480,3480,0
20250418,172900,20554970,3480,3480,3480,3480,0
20250418,172800,20554970,3480,3480,3480,3480,0
20250418,172700,20554970,3480,3480,3480,3480,0
20250418,172600,20554970,3480,3480,3480,3480,0
20250418,172500,20554970,3480,3480,3480,3480,0
20250418,172400,20554970,3480,3480,3480,3480,0
20250418,172300,20554970,3480,3480,3480,3480,0
20250418,172200,20554970,3480,3480,3480,3480,0
20250418,172100,20554970,3480,3480,3480,3480,0
20250418,172000,20554970,3480,3480,3480,3480,0
20250418,171900,20554970,3480,3480,3480,3480,0
20250418,171800,20554970,3480,3480,3480,3480,0
20250418,171700,20554970,3480,3480,3480,3480,0
20250418,171600,20554970,3480,3480,3480,3480,0
20250418,171500,20554970,3480,3480,3480,3480,0
20250418,171400,20554970,3480,3480,3480,3480,0
20250418,171300,20554970,3480,3480,3480,3480,0
20250418,171200,20554970,3480,3480,3480,3480,0
20250418,171100,20554970,3480,3480,3480,3480,0
20250418,171000,20554970,3480,3480,3480,3480,0
20250418,170900,20554970,3480,3480,3480,3480,0
20250418,170800,20554970,3480,3480,3480,3480,0
20250418,170700,20554970,3480,3480,3480,3480,0
20250418,170600,20554970,3480,3480,3480,3480,88
20250418,170500,20554970,3480,3480,3480,3480,0
20250418,170400,20554970,3480,3480,3480,3480,0
20250418,170300,20554970,3480,3480,3480,3480,0
20250418,170200,20554970,3480,3480,3480,3480,0
20250418,170100,20554970,3480,3480,3480,3480,0
20250418,170000,20554970,3480,3480,3480,3480,0
20250418,165900,20554970,3480,3480,3480,3480,0
20250418,165800,20554970,3480,3480,3480,3480,0
20250418,165700,20554970,3480,3480,3480,3480,0
20250418,165600,20554970,3480,3480,3480,3480,0
20250418,165500,20554970,3480,3480,3480,3480,0
20250418,165400,20554970,3480,3480,3480,3480,0
20250418,165300,20554970,3480,3480,3480,3480,0
20250418,165200,20554970,3480,3480,3480,3480,0
20250418,165100,20554970,3480,3480,3480,3480,0
20250418,165000,20554970,3480,3480,3480,3480,0
20250418,164900,20554970,3480,3480,3480,3480,0
20250418,164800,20554970,3480,3480,3480,3480,0
20250418,164700,20554970,3480,3480,3480,3480,0
20250418,164600,20554970,3480,3480,3480,3480,0
20250418,164500,20554970,3480,3480,3480,3480,0
20250418,164400,20554970,3480,3480,3480,3480,0
20250418,164300,20554970,3480,3480,3480,3480,0
20250418,164200,20554970,3480,3480,3480,3480,0
20250418,164100,20554970,3480,3480,3480,3480,0
20250418,164000,20554970,3480,3480,3480,3480,0
20250418,163900,20554970,3480,3480,3480,3480,0
20250418,163800,20554970,3480,3480,3480,3480,0
20250418,163700,20554970,3480,3480,3480,3480,0
20250418,163600,20554970,3480,3480,3480,3480,88
20250418,163500,20554970,3480,3480,3480,3480,0
20250418,163400,20554970,3480,3480,3480,3480,0
20250418,163300,20554970,3480,3480,3480,3480,0
20250418,163200,20554970,3480,3480,3480,3480,0
20250418,163100,20554970,3480,3480,3480,3480,0
20250418,163000,20554970,3480,3480,3480,3480,0
20250418,162900,20554970,3480,3480,3480,3480,0
20250418,162800,20554970,3480,3480,3480,3480,0
20250418,162700,20554970,3480,3480,3480,3480,0
20250418,162600,20554970,3480,3480,3480,3480,0
20250418,162500,20554970,3480,3480,3480,3480,0
20250418,162400,20554970,3480,3480,3480,3480,0
20250418,162300,20554970,3480,3480,3480,3480,0
20250418,162200,20554970,3480,3480,3480,3480,0
20250418,162100,20554970,3480,3480,3480,3480,0
20250418,162000,20554970,3480,3480,3480,3480,0
20250418,161900,20554970,3480,3480,3480,3480,0
20250418,161800,20554970,3480,3480,3480,3480,0
20250418,161700,20554970,3480,3480,3480,3480,0
20250418,161600,20554970,3480,3480,3480,3480,0
20250418,161500,20554970,3480,3480,3480,3480,0
20250418,161400,20554970,3480,3480,3480,3480,0
20250418,161300,20554970,3480,3480,3480,3480,0
20250418,161200,20554970,3480,3480,3480,3480,0
20250418,161100,20554970,3480,3480,3480,3480,0
20250418,161000,20554970,3480,3480,3480,3480,0
20250418,160900,20554970,3480,3480,3480,3480,0
20250418,160800,20554970,3480,3480,3480,3480,0
20250418,160700,20554970,3480,3480,3480,3480,0
20250418,160600,20554970,3480,3480,3480,3480,88
20250418,160500,20554970,3480,3480,3480,3480,0
20250418,160400,20554970,3480,3480,3480,3480,0
20250418,160300,20554970,3480,3480,3480,3480,0
20250418,160200,20554970,3480,3480,3480,3480,0
20250418,160100,20554970,3480,3480,3480,3480,0
20250418,160000,20554970,3480,3480,3480,3480,0
20250418,155900,20554970,3480,3480,3480,3480,0
20250418,155800,20554970,3480,3480,3480,3480,0
20250418,155700,20554970,3480,3480,3480,3480,0
20250418,155600,20554970,3480,3480,3480,3480,0
20250418,155500,20554970,3480,3480,3480,3480,0
20250418,155400,20554970,3480,3480,3480,3480,0
20250418,155300,20554970,3480,3480,3480,3480,0
20250418,155200,20554970,3480,3480,3480,3480,0
20250418,155100,20554970,3480,3480,3480,3480,0
20250418,155000,20554970,3480,3480,3480,3480,0
20250418,154900,20554970,3480,3480,3480,3480,0
20250418,154800,20554970,3480,3480,3480,3480,0
20250418,154700,20554970,3480,3480,3480,3480,0
20250418,154600,20554970,3480,3480,3480,3480,0
20250418,154500,20554970,3480,3480,3480,3480,0
20250418,154400,20554970,3480,3480,3480,3480,0
20250418,154300,20554970,3480,3480,3480,3480,0
20250418,154200,20554970,3480,3480,3480,3480,0
20250418,154100,20554970,3480,3480,3480,3480,0
20250418,154000,20554970,3480,3480,3480,3480,0
20250418,153900,20554970,3480,3480,3480,3480,0
20250418,153800,20554970,3480,3480,3480,3480,0
20250418,153700,20554970,3480,3480,3480,3480,0
20250418,153600,20554970,3480,3480,3480,3480,88
20250418,153500,20554970,3480,3480,3480,3480,0
20250418,153400,20554970,3480,3480,3480,3480,0
20250418,153300,20554970,3480,3480,3480,3480,0
20250418,153200,20554970,3480,3480,3480,3480,0
20250418,153100,20554970,3480,3480,3480,3480,0
20250418,153000,20554970,3480,3480,3480,3480,88
20250418,152900,20248730,3490,3490,3490,3490,0
20250418,152800,20248730,3490,3490,3490,3490,0
20250418,152700,20248730,3490,3490,3490,3490,0
20250418,152600,20248730,3490,3490,3490,3490,0
20250418,152500,20248730,3490,3490,3490,3490,0
20250418,152400,20248730,3490,3490,3490,3490,0
20250418,152300,20248730,3490,3490,3490,3490,0
20250418,152200,20248730,3490,3490,3490,3490,0
20250418,152100,20248730,3490,3490,3490,3490,0
20250418,152000,20248730,3490,3490,3490,3490,0
20250418,151900,20248730,3490,3490,3490,3490,0
20250418,151800,20248730,3490,3490,3490,3490,29
20250418,151700,20147520,3490,3490,3490,3490,0
20250418,151600,20147520,3490,3490,3490,3490,0
20250418,151500,20147520,3490,3490,3490,3490,22
20250418,151400,20070740,3495,3495,3495,3495,0
20250418,151300,20070740,3495,3495,3495,3495,0
20250418,151200,20070740,3495,3495,3495,3495,0
20250418,151100,20070740,3495,3495,3495,3495,4
20250418,151000,20056760,3495,3495,3495,3495,0
20250418,150900,20056760,3495,3495,3495,3495,0
20250418,150800,20056760,3495,3495,3495,3495,0
20250418,150700,20056760,3495,3495,3495,3495,0
20250418,150600,20056760,3495,3495,3495,3495,0
20250418,150500,20056760,3495,3510,3510,3495,141
20250418,150400,19563735,3510,3510,3510,3510,0
20250418,150300,19563735,3510,3510,3510,3510,0
20250418,150200,19563735,3510,3510,3510,3510,0
20250418,150100,19563735,3510,3510,3510,3510,0
20250418,150000,19563735,3510,3510,3510,3510,0
20250418,145900,19563735,3510,3510,3510,3510,0
20250418,145800,19563735,3510,3510,3510,3510,0
20250418,145700,19563735,3510,3510,3510,3510,0
20250418,145600,19563735,3510,3510,3510,3510,0
20250418,145500,19563735,3510,3510,3510,3510,0
20250418,145400,19563735,3510,3510,3510,3510,0
20250418,145300,19563735,3510,3510,3510,3510,0
20250418,145200,19563735,3510,3527,3527,3510,491
20250418,145100,17836255,3520,3520,3520,3520,0
20250418,145000,17836255,3520,3520,3520,3520,0
20250418,144900,17836255,3520,3520,3520,3520,0
20250418,144800,17836255,3520,3520,3520,3520,0
20250418,144700,17836255,3520,3520,3520,3520,0
20250418,144600,17836255,3520,3520,3520,3520,0
20250418,144500,17836255,3520,3520,3520,3520,0
20250418,144400,17836255,3520,3520,3520,3520,0
20250418,144300,17836255,3520,3520,3520,3520,0
20250418,144200,17836255,3520,3520,3520,3520,0
20250418,144100,17836255,3520,3520,3520,3520,0
20250418,144000,17836255,3520,3520,3520,3520,0
20250418,143900,17836255,3520,3520,3520,3520,0
20250418,143800,17836255,3520,3530,3530,3520,49
20250418,143700,17663585,3535,3535,3535,3535,0
20250418,143600,17663585,3535,3535,3535,3535,5
20250418,143500,17645910,3535,3535,3535,3535,0
20250418,143400,17645910,3535,3535,3535,3535,0
20250418,143300,17645910,3535,3535,3535,3535,0
20250418,143200,17645910,3535,3535,3535,3535,0
20250418,143100,17645910,3535,3535,3535,3535,15
20250418,143000,17592885,3530,3530,3530,3530,1
20250418,142900,17589355,3530,3530,3530,3530,0
20250418,142800,17589355,3530,3530,3530,3530,0
20250418,142700,17589355,3530,3530,3530,3530,0
20250418,142600,17589355,3530,3530,3530,3530,0
20250418,142500,17589355,3530,3530,3530,3530,0
20250418,142400,17589355,3530,3530,3530,3530,0
20250418,142300,17589355,3530,3530,3530,3530,5
20250418,142200,17571705,3530,3530,3530,3530,10
20250418,142100,17536405,3530,3530,3530,3530,0
20250418,142000,17536405,3530,3530,3530,3530,0
20250418,141900,17536405,3530,3530,3530,3530,0
20250418,141800,17536405,3530,3530,3530,3530,2
20250418,141700,17529345,3535,3535,3535,3535,0
20250418,141600,17529345,3535,3535,3535,3535,5
20250418,141500,17511670,3535,3535,3535,3535,0
20250418,141400,17511670,3535,3535,3535,3535,0
20250418,141300,17511670,3535,3535,3535,3535,0
20250418,141200,17511670,3535,3535,3535,3535,20
20250418,141100,17440970,3535,3535,3535,3535,0
20250418,141000,17440970,3535,3535,3535,3535,0
20250418,140900,17440970,3535,3535,3535,3535,0
20250418,140800,17440970,3535,3535,3535,3535,0
20250418,140700,17440970,3535,3535,3535,3535,0
20250418,140600,17440970,3535,3535,3535,3535,0
20250418,140500,17440970,3535,3535,3535,3535,0
20250418,140400,17440970,3535,3535,3535,3535,0
20250418,140300,17440970,3535,3535,3535,3535,0
20250418,140200,17440970,3535,3535,3535,3535,0
20250418,140100,17440970,3535,3535,3535,3535,5
20250418,140000,17423295,3535,3535,3535,3535,0
20250418,135900,17423295,3535,3535,3535,3535,0
20250418,135800,17423295,3535,3535,3535,3535,4
20250418,135700,17409155,3535,3535,3535,3535,0
20250418,135600,17409155,3535,3535,3535,3535,0
20250418,135500,17409155,3535,3535,3535,3535,0
20250418,135400,17409155,3535,3535,3535,3535,0
20250418,135300,17409155,3535,3535,3535,3535,0
20250418,135200,17409155,3535,3535,3535,3535,0
20250418,135100,17409155,3535,3535,3535,3535,4
20250418,135000,17395015,3535,3535,3535,3535,12
20250418,134900,17352595,3535,3535,3535,3535,0
20250418,134800,17352595,3535,3535,3535,3535,0
20250418,134700,17352595,3535,3535,3535,3535,0
20250418,134600,17352595,3535,3535,3535,3535,4
20250418,134500,17338455,3535,3535,3535,3535,0
20250418,134400,17338455,3535,3535,3535,3535,0
20250418,134300,17338455,3535,3535,3535,3535,0
20250418,134200,17338455,3535,3535,3535,3535,0
20250418,134100,17338455,3535,3535,3535,3535,0
20250418,134000,17338455,3535,3535,3535,3535,0
20250418,133900,17338455,3535,3535,3535,3535,0
20250418,133800,17338455,3535,3535,3535,3535,17
20250418,133700,17278360,3535,3535,3535,3535,0
20250418,133600,17278360,3535,3530,3535,3530,72
20250418,133500,17024175,3525,3525,3525,3525,0
20250418,133400,17024175,3525,3525,3525,3525,0
20250418,133300,17024175,3525,3525,3525,3525,0
20250418,133200,17024175,3525,3525,3525,3525,0
20250418,133100,17024175,3525,3525,3525,3525,0
20250418,133000,17024175,3525,3525,3525,3525,0
20250418,132900,17024175,3525,3525,3525,3525,5
20250418,132800,17006550,3525,3525,3525,3525,0
20250418,132700,17006550,3525,3525,3525,3525,0
20250418,132600,17006550,3525,3525,3525,3525,0
20250418,132500,17006550,3525,3525,3525,3525,0
20250418,132400,17006550,3525,3525,3525,3525,0
20250418,132300,17006550,3525,3525,3525,3525,0
20250418,132200,17006550,3525,3525,3525,3525,0
20250418,132100,17006550,3525,3525,3525,3525,5
20250418,132000,16988925,3520,3520,3520,3520,0
20250418,131900,16988925,3520,3520,3520,3520,0
20250418,131800,16988925,3520,3520,3520,3520,0
20250418,131700,16988925,3520,3520,3520,3520,0
20250418,131600,16988925,3520,3525,3525,3520,17
20250418,131500,16929060,3525,3525,3525,3525,0
20250418,131400,16929060,3525,3525,3525,3525,37
20250418,131300,16798635,3520,3520,3520,3520,0
20250418,131200,16798635,3520,3520,3520,3520,0
20250418,131100,16798635,3520,3520,3520,3520,0
20250418,131000,16798635,3520,3520,3520,3520,75
20250418,130900,16534635,3520,3520,3520,3520,0
20250418,130800,16534635,3520,3520,3520,3520,0
20250418,130700,16534635,3520,3520,3520,3520,0
20250418,130600,16534635,3520,3520,3520,3520,0
20250418,130500,16534635,3520,3520,3520,3520,10
20250418,130400,16499435,3525,3525,3525,3525,0
20250418,130300,16499435,3525,3525,3525,3525,0
20250418,130200,16499435,3525,3525,3525,3525,0
20250418,130100,16499435,3525,3525,3525,3525,5
20250418,130000,16481810,3525,3525,3525,3525,0
20250418,125900,16481810,3525,3525,3525,3525,0
20250418,125800,16481810,3525,3525,3525,3525,4
20250418,125700,16467710,3520,3520,3520,3520,0
20250418,125600,16467710,3520,3520,3520,3520,0
20250418,125500,16467710,3520,3520,3520,3520,0
20250418,125400,16467710,3520,3520,3520,3520,0
20250418,125300,16467710,3520,3520,3520,3520,0
20250418,125200,16467710,3520,3520,3520,3520,0
20250418,125100,16467710,3520,3520,3520,3520,13
20250418,125000,16421950,3520,3520,3520,3520,0
20250418,124900,16421950,3520,3520,3520,3520,1
20250418,124800,16418430,3520,3520,3520,3520,5
20250418,124700,16400830,3520,3520,3520,3520,1
20250418,124600,16397310,3515,3515,3515,3515,0
20250418,124500,16397310,3515,3515,3515,3515,0
20250418,124400,16397310,3515,3515,3515,3515,0
20250418,124300,16397310,3515,3515,3515,3515,0
20250418,124200,16397310,3515,3515,3515,3515,0
20250418,124100,16397310,3515,3515,3515,3515,5
20250418,124000,16379735,3510,3510,3510,3510,0
20250418,123900,16379735,3510,3510,3510,3510,0
20250418,123800,16379735,3510,3510,3510,3510,0
20250418,123700,16379735,3510,3510,3510,3510,0
20250418,123600,16379735,3510,3510,3510,3510,1
20250418,123500,16376225,3510,3510,3510,3510,0
20250418,123400,16376225,3510,3510,3510,3510,0
20250418,123300,16376225,3510,3510,3510,3510,0
20250418,123200,16376225,3510,3510,3510,3510,0
20250418,123100,16376225,3510,3510,3510,3510,5
20250418,123000,16358675,3510,3510,3510,3510,0
20250418,122900,16358675,3510,3510,3510,3510,0
20250418,122800,16358675,3510,3510,3510,3510,0
20250418,122700,16358675,3510,3510,3510,3510,0
20250418,122600,16358675,3510,3510,3510,3510,5
20250418,122500,16341125,3510,3510,3510,3510,0
20250418,122400,16341125,3510,3510,3510,3510,0
20250418,122300,16341125,3510,3510,3510,3510,0
20250418,122200,16341125,3510,3510,3510,3510,5
20250418,122100,16323575,3510,3510,3510,3510,0
20250418,122000,16323575,3510,3510,3510,3510,0
20250418,121900,16323575,3510,3510,3510,3510,0
20250418,121800,16323575,3510,3510,3510,3510,0
20250418,121700,16323575,3510,3510,3510,3510,0
20250418,121600,16323575,3510,3510,3510,3510,5
20250418,121500,16306025,3505,3505,3505,3505,0
20250418,121400,16306025,3505,3505,3505,3505,0
20250418,121300,16306025,3505,3505,3505,3505,0
20250418,121200,16306025,3505,3505,3505,3505,0
20250418,121100,16306025,3505,3505,3505,3505,4
20250418,121000,16292005,3505,3505,3505,3505,0
20250418,120900,16292005,3505,3505,3505,3505,0
20250418,120800,16292005,3505,3505,3505,3505,0
20250418,120700,16292005,3505,3505,3505,3505,1
20250418,120600,16288500,3495,3495,3495,3495,0
20250418,120500,16288500,3495,3495,3495,3495,7
20250418,120400,16264035,3495,3495,3495,3495,5
20250418,120300,16246560,3495,3495,3495,3495,0
20250418,120200,16246560,3495,3495,3495,3495,0
20250418,120100,16246560,3495,3495,3495,3495,0
20250418,120000,16246560,3495,3495,3495,3495,0
20250418,115900,16246560,3495,3495,3495,3495,0
20250418,115800,16246560,3495,3495,3495,3495,0
20250418,115700,16246560,3495,3495,3495,3495,0
20250418,115600,16246560,3495,3495,3495,3495,4
20250418,115500,16232580,3490,3490,3490,3490,0
20250418,115400,16232580,3490,3490,3490,3490,0
20250418,115300,16232580,3490,3490,3490,3490,0
20250418,115200,16232580,3490,3490,3490,3490,2
20250418,115100,16225600,3495,3495,3495,3495,4
20250418,115000,16211620,3490,3490,3490,3490,0
20250418,114900,16211620,3490,3490,3490,3490,0
20250418,114800,16211620,3490,3490,3490,3490,0
20250418,114700,16211620,3490,3490,3490,3490,0
20250418,114600,16211620,3490,3490,3490,3490,2
20250418,114500,16204640,3495,3495,3495,3495,0
20250418,114400,16204640,3495,3495,3495,3495,0
20250418,114300,16204640,3495,3495,3495,3495,0
20250418,114200,16204640,3495,3495,3495,3495,0
20250418,114100,16204640,3495,3495,3495,3495,0
20250418,114000,16204640,3495,3495,3495,3495,0
20250418,113900,16204640,3495,3495,3495,3495,0
20250418,113800,16204640,3495,3495,3495,3495,0
20250418,113700,16204640,3495,3495,3495,3495,0
20250418,113600,16204640,3495,3495,3495,3495,0
20250418,113500,16204640,3495,3495,3495,3495,0
20250418,113400,16204640,3495,3495,3495,3495,0
20250418,113300,16204640,3495,3495,3495,3495,11
20250418,113200,16166195,3480,3480,3480,3480,128
20250418,113100,15720755,3480,3480,3480,3480,0
20250418,113000,15720755,3480,3480,3480,3480,0
20250418,112900,15720755,3480,3480,3480,3480,0
20250418,112800,15720755,3480,3480,3480,3480,0
20250418,112700,15720755,3480,3480,3480,3480,0
20250418,112600,15720755,3480,3480,3480,3480,5
20250418,112500,15703355,3465,3465,3465,3465,0
20250418,112400,15703355,3465,3465,3465,3465,0
20250418,112300,15703355,3465,3465,3465,3465,0
20250418,112200,15703355,3465,3465,3465,3465,0
20250418,112100,15703355,3465,3465,3465,3465,0
20250418,112000,15703355,3465,3465,3465,3465,0
20250418,111900,15703355,3465,3460,3465,3460,294
20250418,111800,14685975,3460,3460,3460,3460,0
20250418,111700,14685975,3460,3460,3460,3460,0
20250418,111600,14685975,3460,3460,3460,3460,5
20250418,111500,14668675,3460,3460,3460,3460,0
20250418,111400,14668675,3460,3460,3460,3460,0
20250418,111300,14668675,3460,3460,3460,3460,0
20250418,111200,14668675,3460,3460,3460,3460,0
20250418,111100,14668675,3460,3455,3460,3455,85
20250418,111000,14374975,3460,3460,3460,3460,0
20250418,110900,14374975,3460,3460,3460,3460,0
20250418,110800,14374975,3460,3460,3460,3460,0
20250418,110700,14374975,3460,3460,3460,3460,0
20250418,110600,14374975,3460,3460,3460,3460,5
20250418,110500,14357675,3460,3460,3460,3460,0
20250418,110400,14357675,3460,3460,3460,3460,5
20250418,110300,14340375,3460,3460,3460,3460,0
20250418,110200,14340375,3460,3460,3460,3460,0
20250418,110100,14340375,3460,3460,3460,3460,0
20250418,110000,14340375,3460,3460,3460,3460,146
20250418,105900,13835215,3460,3460,3460,3460,4
20250418,105800,13821375,3465,3465,3465,3465,0
20250418,105700,13821375,3465,3465,3465,3465,0
20250418,105600,13821375,3465,3465,3465,3465,4
20250418,105500,13807515,3465,3465,3465,3465,0
20250418,105400,13807515,3465,3465,3465,3465,0
20250418,105300,13807515,3465,3465,3465,3465,0
20250418,105200,13807515,3465,3465,3465,3465,0
20250418,105100,13807515,3465,3465,3465,3465,310
20250418,105000,12733365,3465,3465,3465,3465,0
20250418,104900,12733365,3465,3465,3465,3465,0
20250418,104800,12733365,3465,3465,3465,3465,0
20250418,104700,12733365,3465,3465,3465,3465,86
20250418,104600,12435375,3460,3460,3460,3460,0
20250418,104500,12435375,3460,3460,3460,3460,0
20250418,104400,12435375,3460,3460,3460,3460,0
20250418,104300,12435375,3460,3460,3460,3460,16
20250418,104200,12380015,3460,3460,3460,3460,0
20250418,104100,12380015,3460,3460,3460,3460,0
20250418,104000,12380015,3460,3460,3460,3460,210
20250418,103900,11653415,3460,3460,3460,3460,0
20250418,103800,11653415,3460,3460,3460,3460,0
20250418,103700,11653415,3460,3460,3460,3460,0
20250418,103600,11653415,3460,3460,3460,3460,0
20250418,103500,11653415,3460,3460,3460,3460,0
20250418,103400,11653415,3460,3460,3460,3460,0
20250418,103300,11653415,3460,3460,3460,3460,0
20250418,103200,11653415,3460,3460,3460,3460,0
20250418,103100,11653415,3460,3460,3460,3460,0
20250418,103000,11653415,3460,3460,3460,3460,0
20250418,102900,11653415,3460,3460,3460,3460,5
20250418,102800,11636115,3470,3470,3470,3470,0
20250418,102700,11636115,3470,3470,3470,3470,0
20250418,102600,11636115,3470,3470,3470,3470,0
20250418,102500,11636115,3470,3470,3470,3470,0
20250418,102400,11636115,3470,3470,3470,3470,0
20250418,102300,11636115,3470,3470,3470,3470,0
20250418,102200,11636115,3470,3470,3470,3470,0
20250418,102100,11636115,3470,3465,3470,3465,233
20250418,102000,10827610,3465,3465,3465,3465,10
20250418,101900,10792960,3470,3470,3470,3470,0
20250418,101800,10792960,3470,3470,3470,3470,0
20250418,101700,10792960,3470,3470,3470,3470,0
20250418,101600,10792960,3470,3470,3470,3470,0
20250418,101500,10792960,3470,3470,3470,3470,0
20250418,101400,10792960,3470,3470,3470,3470,0
20250418,101300,10792960,3470,3470,3470,3470,0
20250418,101200,10792960,3470,3470,3470,3470,0
20250418,101100,10792960,3470,3470,3470,3470,0
20250418,101000,10792960,3470,3470,3470,3470,0
20250418,100900,10792960,3470,3470,3470,3470,0
20250418,100800,10792960,3470,3470,3470,3470,4
20250418,100700,10779080,3470,3470,3470,3470,224
20250418,100600,10001800,3470,3470,3470,3470,0
20250418,100500,10001800,3470,3470,3470,3470,0
20250418,100400,10001800,3470,3470,3470,3470,0
20250418,100300,10001800,3470,3470,3470,3470,0
20250418,100200,10001800,3470,3470,3470,3470,0
20250418,100100,10001800,3470,3470,3470,3470,0
20250418,100000,10001800,3470,3470,3470,3470,0
20250418,095900,10001800,3470,3470,3470,3470,0
20250418,095800,10001800,3470,3470,3470,3470,0
20250418,095700,10001800,3470,3470,3470,3470,0
20250418,095600,10001800,3470,3470,3470,3470,0
20250418,095500,10001800,3470,3470,3470,3470,0
20250418,095400,10001800,3470,3470,3470,3470,0
20250418,095300,10001800,3470,3470,3470,3470,0
20250418,095200,10001800,3470,3470,3470,3470,0
20250418,095100,10001800,3470,3470,3470,3470,3
20250418,095000,9991390,3510,3510,3510,3510,0
20250418,094900,9991390,3510,3510,3510,3510,0
20250418,094800,9991390,3510,3510,3510,3510,0
20250418,094700,9991390,3510,3510,3510,3510,2
20250418,094600,9984370,3490,3490,3490,3490,8
20250418,094500,9956450,3490,3490,3495,3490,109
20250418,094400,9576035,3510,3510,3510,3510,0
20250418,094300,9576035,3510,3510,3510,3510,0
20250418,094200,9576035,3510,3510,3510,3510,0
20250418,094100,9576035,3510,3510,3510,3510,0
20250418,094000,9576035,3510,3510,3510,3510,0
20250418,093900,9576035,3510,3510,3510,3510,0
20250418,093800,9576035,3510,3510,3510,3510,0
20250418,093700,9576035,3510,3510,3510,3510,0
20250418,093600,9576035,3510,3510,3510,3510,0
20250418,093500,9576035,3510,3510,3510,3510,0
20250418,093400,9576035,3510,3510,3510,3510,0
20250418,093300,9576035,3510,3495,3510,3495,291
20250418,093200,8558975,3535,3535,3535,3535,0
20250418,093100,8558975,3535,3535,3535,3535,0
20250418,093000,8558975,3535,3535,3535,3535,0
20250418,092900,8558975,3535,3535,3535,3535,0
20250418,092800,8558975,3535,3535,3535,3535,0
20250418,092700,8558975,3535,3535,3535,3535,0
20250418,092600,8558975,3535,3535,3535,3535,0
20250418,092500,8558975,3535,3535,3535,3535,0
20250418,092400,8558975,3535,3535,3535,3535,0
20250418,092300,8558975,3535,3535,3535,3535,0
20250418,092200,8558975,3535,3535,3535,3535,1
20250418,092100,8555440,3475,3475,3475,3475,0
20250418,092000,8555440,3475,3475,3475,3475,0
20250418,091900,8555440,3475,3475,3475,3475,0
20250418,091800,8555440,3475,3465,3475,3465,65
20250418,091700,8329695,3465,3465,3465,3465,351
20250418,091600,7113480,3465,3465,3465,3465,0
20250418,091500,7113480,3465,3465,3465,3465,66
20250418,091400,6884790,3450,3450,3450,3450,0
20250418,091300,6884790,3450,3450,3450,3450,141
20250418,091200,6398340,3450,3450,3450,3450,212
20250418,091100,5666940,3450,3450,3450,3450,62
20250418,091000,5453040,3440,3440,3440,3440,0
20250418,090900,5453040,3440,3440,3440,3440,0
20250418,090800,5453040,3440,3440,3440,3440,965
20250418,090700,2133440,3445,3445,3445,3445,0
20250418,090600,2133440,3445,3455,3455,3445,491
20250418,090500,439410,3450,3450,3450,3450,0
20250418,090400,439410,3450,3450,3450,3450,0
20250418,090300,439410,3450,3450,3450,3450,43
20250418,090200,291060,3465,3465,3465,3465,0
20250418,090100,291060,3465,3465,3465,3465,0
20250418,090000,291060,3465,3465,3465,3465,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 193600 20554970 3480 3480 3480 3480 88
3 20250418 193500 20554970 3480 3480 3480 3480 0
4 20250418 193400 20554970 3480 3480 3480 3480 0
5 20250418 193300 20554970 3480 3480 3480 3480 0
6 20250418 193200 20554970 3480 3480 3480 3480 0
7 20250418 193100 20554970 3480 3480 3480 3480 0
8 20250418 193000 20554970 3480 3480 3480 3480 0
9 20250418 192900 20554970 3480 3480 3480 3480 0
10 20250418 192800 20554970 3480 3480 3480 3480 0
11 20250418 192700 20554970 3480 3480 3480 3480 0
12 20250418 192600 20554970 3480 3480 3480 3480 0
13 20250418 192500 20554970 3480 3480 3480 3480 0
14 20250418 192400 20554970 3480 3480 3480 3480 0
15 20250418 192300 20554970 3480 3480 3480 3480 0
16 20250418 192200 20554970 3480 3480 3480 3480 0
17 20250418 192100 20554970 3480 3480 3480 3480 0
18 20250418 192000 20554970 3480 3480 3480 3480 0
19 20250418 191900 20554970 3480 3480 3480 3480 0
20 20250418 191800 20554970 3480 3480 3480 3480 0
21 20250418 191700 20554970 3480 3480 3480 3480 0
22 20250418 191600 20554970 3480 3480 3480 3480 0
23 20250418 191500 20554970 3480 3480 3480 3480 0
24 20250418 191400 20554970 3480 3480 3480 3480 0
25 20250418 191300 20554970 3480 3480 3480 3480 0
26 20250418 191200 20554970 3480 3480 3480 3480 0
27 20250418 191100 20554970 3480 3480 3480 3480 0
28 20250418 191000 20554970 3480 3480 3480 3480 0
29 20250418 190900 20554970 3480 3480 3480 3480 0
30 20250418 190800 20554970 3480 3480 3480 3480 0
31 20250418 190700 20554970 3480 3480 3480 3480 0
32 20250418 190600 20554970 3480 3480 3480 3480 88
33 20250418 190500 20554970 3480 3480 3480 3480 0
34 20250418 190400 20554970 3480 3480 3480 3480 0
35 20250418 190300 20554970 3480 3480 3480 3480 0
36 20250418 190200 20554970 3480 3480 3480 3480 0
37 20250418 190100 20554970 3480 3480 3480 3480 0
38 20250418 190000 20554970 3480 3480 3480 3480 0
39 20250418 185900 20554970 3480 3480 3480 3480 0
40 20250418 185800 20554970 3480 3480 3480 3480 0
41 20250418 185700 20554970 3480 3480 3480 3480 0
42 20250418 185600 20554970 3480 3480 3480 3480 0
43 20250418 185500 20554970 3480 3480 3480 3480 0
44 20250418 185400 20554970 3480 3480 3480 3480 0
45 20250418 185300 20554970 3480 3480 3480 3480 0
46 20250418 185200 20554970 3480 3480 3480 3480 0
47 20250418 185100 20554970 3480 3480 3480 3480 0
48 20250418 185000 20554970 3480 3480 3480 3480 0
49 20250418 184900 20554970 3480 3480 3480 3480 0
50 20250418 184800 20554970 3480 3480 3480 3480 0
51 20250418 184700 20554970 3480 3480 3480 3480 0
52 20250418 184600 20554970 3480 3480 3480 3480 0
53 20250418 184500 20554970 3480 3480 3480 3480 0
54 20250418 184400 20554970 3480 3480 3480 3480 0
55 20250418 184300 20554970 3480 3480 3480 3480 0
56 20250418 184200 20554970 3480 3480 3480 3480 0
57 20250418 184100 20554970 3480 3480 3480 3480 0
58 20250418 184000 20554970 3480 3480 3480 3480 0
59 20250418 183900 20554970 3480 3480 3480 3480 0
60 20250418 183800 20554970 3480 3480 3480 3480 0
61 20250418 183700 20554970 3480 3480 3480 3480 0
62 20250418 183600 20554970 3480 3480 3480 3480 88
63 20250418 183500 20554970 3480 3480 3480 3480 0
64 20250418 183400 20554970 3480 3480 3480 3480 0
65 20250418 183300 20554970 3480 3480 3480 3480 0
66 20250418 183200 20554970 3480 3480 3480 3480 0
67 20250418 183100 20554970 3480 3480 3480 3480 0
68 20250418 183000 20554970 3480 3480 3480 3480 0
69 20250418 182900 20554970 3480 3480 3480 3480 0
70 20250418 182800 20554970 3480 3480 3480 3480 0
71 20250418 182700 20554970 3480 3480 3480 3480 0
72 20250418 182600 20554970 3480 3480 3480 3480 0
73 20250418 182500 20554970 3480 3480 3480 3480 0
74 20250418 182400 20554970 3480 3480 3480 3480 0
75 20250418 182300 20554970 3480 3480 3480 3480 0
76 20250418 182200 20554970 3480 3480 3480 3480 0
77 20250418 182100 20554970 3480 3480 3480 3480 0
78 20250418 182000 20554970 3480 3480 3480 3480 0
79 20250418 181900 20554970 3480 3480 3480 3480 0
80 20250418 181800 20554970 3480 3480 3480 3480 0
81 20250418 181700 20554970 3480 3480 3480 3480 0
82 20250418 181600 20554970 3480 3480 3480 3480 0
83 20250418 181500 20554970 3480 3480 3480 3480 0
84 20250418 181400 20554970 3480 3480 3480 3480 0
85 20250418 181300 20554970 3480 3480 3480 3480 0
86 20250418 181200 20554970 3480 3480 3480 3480 0
87 20250418 181100 20554970 3480 3480 3480 3480 0
88 20250418 181000 20554970 3480 3480 3480 3480 0
89 20250418 180900 20554970 3480 3480 3480 3480 0
90 20250418 180800 20554970 3480 3480 3480 3480 0
91 20250418 180700 20554970 3480 3480 3480 3480 0
92 20250418 180600 20554970 3480 3480 3480 3480 88
93 20250418 180500 20554970 3480 3480 3480 3480 0
94 20250418 180400 20554970 3480 3480 3480 3480 0
95 20250418 180300 20554970 3480 3480 3480 3480 0
96 20250418 180200 20554970 3480 3480 3480 3480 0
97 20250418 180100 20554970 3480 3480 3480 3480 0
98 20250418 180000 20554970 3480 3480 3480 3480 0
99 20250418 175900 20554970 3480 3480 3480 3480 0
100 20250418 175800 20554970 3480 3480 3480 3480 0
101 20250418 175700 20554970 3480 3480 3480 3480 0
102 20250418 175600 20554970 3480 3480 3480 3480 0
103 20250418 175500 20554970 3480 3480 3480 3480 0
104 20250418 175400 20554970 3480 3480 3480 3480 0
105 20250418 175300 20554970 3480 3480 3480 3480 0
106 20250418 175200 20554970 3480 3480 3480 3480 0
107 20250418 175100 20554970 3480 3480 3480 3480 0
108 20250418 175000 20554970 3480 3480 3480 3480 0
109 20250418 174900 20554970 3480 3480 3480 3480 0
110 20250418 174800 20554970 3480 3480 3480 3480 0
111 20250418 174700 20554970 3480 3480 3480 3480 0
112 20250418 174600 20554970 3480 3480 3480 3480 0
113 20250418 174500 20554970 3480 3480 3480 3480 0
114 20250418 174400 20554970 3480 3480 3480 3480 0
115 20250418 174300 20554970 3480 3480 3480 3480 0
116 20250418 174200 20554970 3480 3480 3480 3480 0
117 20250418 174100 20554970 3480 3480 3480 3480 0
118 20250418 174000 20554970 3480 3480 3480 3480 0
119 20250418 173900 20554970 3480 3480 3480 3480 0
120 20250418 173800 20554970 3480 3480 3480 3480 0
121 20250418 173700 20554970 3480 3480 3480 3480 0
122 20250418 173600 20554970 3480 3480 3480 3480 88
123 20250418 173500 20554970 3480 3480 3480 3480 0
124 20250418 173400 20554970 3480 3480 3480 3480 0
125 20250418 173300 20554970 3480 3480 3480 3480 0
126 20250418 173200 20554970 3480 3480 3480 3480 0
127 20250418 173100 20554970 3480 3480 3480 3480 0
128 20250418 173000 20554970 3480 3480 3480 3480 0
129 20250418 172900 20554970 3480 3480 3480 3480 0
130 20250418 172800 20554970 3480 3480 3480 3480 0
131 20250418 172700 20554970 3480 3480 3480 3480 0
132 20250418 172600 20554970 3480 3480 3480 3480 0
133 20250418 172500 20554970 3480 3480 3480 3480 0
134 20250418 172400 20554970 3480 3480 3480 3480 0
135 20250418 172300 20554970 3480 3480 3480 3480 0
136 20250418 172200 20554970 3480 3480 3480 3480 0
137 20250418 172100 20554970 3480 3480 3480 3480 0
138 20250418 172000 20554970 3480 3480 3480 3480 0
139 20250418 171900 20554970 3480 3480 3480 3480 0
140 20250418 171800 20554970 3480 3480 3480 3480 0
141 20250418 171700 20554970 3480 3480 3480 3480 0
142 20250418 171600 20554970 3480 3480 3480 3480 0
143 20250418 171500 20554970 3480 3480 3480 3480 0
144 20250418 171400 20554970 3480 3480 3480 3480 0
145 20250418 171300 20554970 3480 3480 3480 3480 0
146 20250418 171200 20554970 3480 3480 3480 3480 0
147 20250418 171100 20554970 3480 3480 3480 3480 0
148 20250418 171000 20554970 3480 3480 3480 3480 0
149 20250418 170900 20554970 3480 3480 3480 3480 0
150 20250418 170800 20554970 3480 3480 3480 3480 0
151 20250418 170700 20554970 3480 3480 3480 3480 0
152 20250418 170600 20554970 3480 3480 3480 3480 88
153 20250418 170500 20554970 3480 3480 3480 3480 0
154 20250418 170400 20554970 3480 3480 3480 3480 0
155 20250418 170300 20554970 3480 3480 3480 3480 0
156 20250418 170200 20554970 3480 3480 3480 3480 0
157 20250418 170100 20554970 3480 3480 3480 3480 0
158 20250418 170000 20554970 3480 3480 3480 3480 0
159 20250418 165900 20554970 3480 3480 3480 3480 0
160 20250418 165800 20554970 3480 3480 3480 3480 0
161 20250418 165700 20554970 3480 3480 3480 3480 0
162 20250418 165600 20554970 3480 3480 3480 3480 0
163 20250418 165500 20554970 3480 3480 3480 3480 0
164 20250418 165400 20554970 3480 3480 3480 3480 0
165 20250418 165300 20554970 3480 3480 3480 3480 0
166 20250418 165200 20554970 3480 3480 3480 3480 0
167 20250418 165100 20554970 3480 3480 3480 3480 0
168 20250418 165000 20554970 3480 3480 3480 3480 0
169 20250418 164900 20554970 3480 3480 3480 3480 0
170 20250418 164800 20554970 3480 3480 3480 3480 0
171 20250418 164700 20554970 3480 3480 3480 3480 0
172 20250418 164600 20554970 3480 3480 3480 3480 0
173 20250418 164500 20554970 3480 3480 3480 3480 0
174 20250418 164400 20554970 3480 3480 3480 3480 0
175 20250418 164300 20554970 3480 3480 3480 3480 0
176 20250418 164200 20554970 3480 3480 3480 3480 0
177 20250418 164100 20554970 3480 3480 3480 3480 0
178 20250418 164000 20554970 3480 3480 3480 3480 0
179 20250418 163900 20554970 3480 3480 3480 3480 0
180 20250418 163800 20554970 3480 3480 3480 3480 0
181 20250418 163700 20554970 3480 3480 3480 3480 0
182 20250418 163600 20554970 3480 3480 3480 3480 88
183 20250418 163500 20554970 3480 3480 3480 3480 0
184 20250418 163400 20554970 3480 3480 3480 3480 0
185 20250418 163300 20554970 3480 3480 3480 3480 0
186 20250418 163200 20554970 3480 3480 3480 3480 0
187 20250418 163100 20554970 3480 3480 3480 3480 0
188 20250418 163000 20554970 3480 3480 3480 3480 0
189 20250418 162900 20554970 3480 3480 3480 3480 0
190 20250418 162800 20554970 3480 3480 3480 3480 0
191 20250418 162700 20554970 3480 3480 3480 3480 0
192 20250418 162600 20554970 3480 3480 3480 3480 0
193 20250418 162500 20554970 3480 3480 3480 3480 0
194 20250418 162400 20554970 3480 3480 3480 3480 0
195 20250418 162300 20554970 3480 3480 3480 3480 0
196 20250418 162200 20554970 3480 3480 3480 3480 0
197 20250418 162100 20554970 3480 3480 3480 3480 0
198 20250418 162000 20554970 3480 3480 3480 3480 0
199 20250418 161900 20554970 3480 3480 3480 3480 0
200 20250418 161800 20554970 3480 3480 3480 3480 0
201 20250418 161700 20554970 3480 3480 3480 3480 0
202 20250418 161600 20554970 3480 3480 3480 3480 0
203 20250418 161500 20554970 3480 3480 3480 3480 0
204 20250418 161400 20554970 3480 3480 3480 3480 0
205 20250418 161300 20554970 3480 3480 3480 3480 0
206 20250418 161200 20554970 3480 3480 3480 3480 0
207 20250418 161100 20554970 3480 3480 3480 3480 0
208 20250418 161000 20554970 3480 3480 3480 3480 0
209 20250418 160900 20554970 3480 3480 3480 3480 0
210 20250418 160800 20554970 3480 3480 3480 3480 0
211 20250418 160700 20554970 3480 3480 3480 3480 0
212 20250418 160600 20554970 3480 3480 3480 3480 88
213 20250418 160500 20554970 3480 3480 3480 3480 0
214 20250418 160400 20554970 3480 3480 3480 3480 0
215 20250418 160300 20554970 3480 3480 3480 3480 0
216 20250418 160200 20554970 3480 3480 3480 3480 0
217 20250418 160100 20554970 3480 3480 3480 3480 0
218 20250418 160000 20554970 3480 3480 3480 3480 0
219 20250418 155900 20554970 3480 3480 3480 3480 0
220 20250418 155800 20554970 3480 3480 3480 3480 0
221 20250418 155700 20554970 3480 3480 3480 3480 0
222 20250418 155600 20554970 3480 3480 3480 3480 0
223 20250418 155500 20554970 3480 3480 3480 3480 0
224 20250418 155400 20554970 3480 3480 3480 3480 0
225 20250418 155300 20554970 3480 3480 3480 3480 0
226 20250418 155200 20554970 3480 3480 3480 3480 0
227 20250418 155100 20554970 3480 3480 3480 3480 0
228 20250418 155000 20554970 3480 3480 3480 3480 0
229 20250418 154900 20554970 3480 3480 3480 3480 0
230 20250418 154800 20554970 3480 3480 3480 3480 0
231 20250418 154700 20554970 3480 3480 3480 3480 0
232 20250418 154600 20554970 3480 3480 3480 3480 0
233 20250418 154500 20554970 3480 3480 3480 3480 0
234 20250418 154400 20554970 3480 3480 3480 3480 0
235 20250418 154300 20554970 3480 3480 3480 3480 0
236 20250418 154200 20554970 3480 3480 3480 3480 0
237 20250418 154100 20554970 3480 3480 3480 3480 0
238 20250418 154000 20554970 3480 3480 3480 3480 0
239 20250418 153900 20554970 3480 3480 3480 3480 0
240 20250418 153800 20554970 3480 3480 3480 3480 0
241 20250418 153700 20554970 3480 3480 3480 3480 0
242 20250418 153600 20554970 3480 3480 3480 3480 88
243 20250418 153500 20554970 3480 3480 3480 3480 0
244 20250418 153400 20554970 3480 3480 3480 3480 0
245 20250418 153300 20554970 3480 3480 3480 3480 0
246 20250418 153200 20554970 3480 3480 3480 3480 0
247 20250418 153100 20554970 3480 3480 3480 3480 0
248 20250418 153000 20554970 3480 3480 3480 3480 88
249 20250418 152900 20248730 3490 3490 3490 3490 0
250 20250418 152800 20248730 3490 3490 3490 3490 0
251 20250418 152700 20248730 3490 3490 3490 3490 0
252 20250418 152600 20248730 3490 3490 3490 3490 0
253 20250418 152500 20248730 3490 3490 3490 3490 0
254 20250418 152400 20248730 3490 3490 3490 3490 0
255 20250418 152300 20248730 3490 3490 3490 3490 0
256 20250418 152200 20248730 3490 3490 3490 3490 0
257 20250418 152100 20248730 3490 3490 3490 3490 0
258 20250418 152000 20248730 3490 3490 3490 3490 0
259 20250418 151900 20248730 3490 3490 3490 3490 0
260 20250418 151800 20248730 3490 3490 3490 3490 29
261 20250418 151700 20147520 3490 3490 3490 3490 0
262 20250418 151600 20147520 3490 3490 3490 3490 0
263 20250418 151500 20147520 3490 3490 3490 3490 22
264 20250418 151400 20070740 3495 3495 3495 3495 0
265 20250418 151300 20070740 3495 3495 3495 3495 0
266 20250418 151200 20070740 3495 3495 3495 3495 0
267 20250418 151100 20070740 3495 3495 3495 3495 4
268 20250418 151000 20056760 3495 3495 3495 3495 0
269 20250418 150900 20056760 3495 3495 3495 3495 0
270 20250418 150800 20056760 3495 3495 3495 3495 0
271 20250418 150700 20056760 3495 3495 3495 3495 0
272 20250418 150600 20056760 3495 3495 3495 3495 0
273 20250418 150500 20056760 3495 3510 3510 3495 141
274 20250418 150400 19563735 3510 3510 3510 3510 0
275 20250418 150300 19563735 3510 3510 3510 3510 0
276 20250418 150200 19563735 3510 3510 3510 3510 0
277 20250418 150100 19563735 3510 3510 3510 3510 0
278 20250418 150000 19563735 3510 3510 3510 3510 0
279 20250418 145900 19563735 3510 3510 3510 3510 0
280 20250418 145800 19563735 3510 3510 3510 3510 0
281 20250418 145700 19563735 3510 3510 3510 3510 0
282 20250418 145600 19563735 3510 3510 3510 3510 0
283 20250418 145500 19563735 3510 3510 3510 3510 0
284 20250418 145400 19563735 3510 3510 3510 3510 0
285 20250418 145300 19563735 3510 3510 3510 3510 0
286 20250418 145200 19563735 3510 3527 3527 3510 491
287 20250418 145100 17836255 3520 3520 3520 3520 0
288 20250418 145000 17836255 3520 3520 3520 3520 0
289 20250418 144900 17836255 3520 3520 3520 3520 0
290 20250418 144800 17836255 3520 3520 3520 3520 0
291 20250418 144700 17836255 3520 3520 3520 3520 0
292 20250418 144600 17836255 3520 3520 3520 3520 0
293 20250418 144500 17836255 3520 3520 3520 3520 0
294 20250418 144400 17836255 3520 3520 3520 3520 0
295 20250418 144300 17836255 3520 3520 3520 3520 0
296 20250418 144200 17836255 3520 3520 3520 3520 0
297 20250418 144100 17836255 3520 3520 3520 3520 0
298 20250418 144000 17836255 3520 3520 3520 3520 0
299 20250418 143900 17836255 3520 3520 3520 3520 0
300 20250418 143800 17836255 3520 3530 3530 3520 49
301 20250418 143700 17663585 3535 3535 3535 3535 0
302 20250418 143600 17663585 3535 3535 3535 3535 5
303 20250418 143500 17645910 3535 3535 3535 3535 0
304 20250418 143400 17645910 3535 3535 3535 3535 0
305 20250418 143300 17645910 3535 3535 3535 3535 0
306 20250418 143200 17645910 3535 3535 3535 3535 0
307 20250418 143100 17645910 3535 3535 3535 3535 15
308 20250418 143000 17592885 3530 3530 3530 3530 1
309 20250418 142900 17589355 3530 3530 3530 3530 0
310 20250418 142800 17589355 3530 3530 3530 3530 0
311 20250418 142700 17589355 3530 3530 3530 3530 0
312 20250418 142600 17589355 3530 3530 3530 3530 0
313 20250418 142500 17589355 3530 3530 3530 3530 0
314 20250418 142400 17589355 3530 3530 3530 3530 0
315 20250418 142300 17589355 3530 3530 3530 3530 5
316 20250418 142200 17571705 3530 3530 3530 3530 10
317 20250418 142100 17536405 3530 3530 3530 3530 0
318 20250418 142000 17536405 3530 3530 3530 3530 0
319 20250418 141900 17536405 3530 3530 3530 3530 0
320 20250418 141800 17536405 3530 3530 3530 3530 2
321 20250418 141700 17529345 3535 3535 3535 3535 0
322 20250418 141600 17529345 3535 3535 3535 3535 5
323 20250418 141500 17511670 3535 3535 3535 3535 0
324 20250418 141400 17511670 3535 3535 3535 3535 0
325 20250418 141300 17511670 3535 3535 3535 3535 0
326 20250418 141200 17511670 3535 3535 3535 3535 20
327 20250418 141100 17440970 3535 3535 3535 3535 0
328 20250418 141000 17440970 3535 3535 3535 3535 0
329 20250418 140900 17440970 3535 3535 3535 3535 0
330 20250418 140800 17440970 3535 3535 3535 3535 0
331 20250418 140700 17440970 3535 3535 3535 3535 0
332 20250418 140600 17440970 3535 3535 3535 3535 0
333 20250418 140500 17440970 3535 3535 3535 3535 0
334 20250418 140400 17440970 3535 3535 3535 3535 0
335 20250418 140300 17440970 3535 3535 3535 3535 0
336 20250418 140200 17440970 3535 3535 3535 3535 0
337 20250418 140100 17440970 3535 3535 3535 3535 5
338 20250418 140000 17423295 3535 3535 3535 3535 0
339 20250418 135900 17423295 3535 3535 3535 3535 0
340 20250418 135800 17423295 3535 3535 3535 3535 4
341 20250418 135700 17409155 3535 3535 3535 3535 0
342 20250418 135600 17409155 3535 3535 3535 3535 0
343 20250418 135500 17409155 3535 3535 3535 3535 0
344 20250418 135400 17409155 3535 3535 3535 3535 0
345 20250418 135300 17409155 3535 3535 3535 3535 0
346 20250418 135200 17409155 3535 3535 3535 3535 0
347 20250418 135100 17409155 3535 3535 3535 3535 4
348 20250418 135000 17395015 3535 3535 3535 3535 12
349 20250418 134900 17352595 3535 3535 3535 3535 0
350 20250418 134800 17352595 3535 3535 3535 3535 0
351 20250418 134700 17352595 3535 3535 3535 3535 0
352 20250418 134600 17352595 3535 3535 3535 3535 4
353 20250418 134500 17338455 3535 3535 3535 3535 0
354 20250418 134400 17338455 3535 3535 3535 3535 0
355 20250418 134300 17338455 3535 3535 3535 3535 0
356 20250418 134200 17338455 3535 3535 3535 3535 0
357 20250418 134100 17338455 3535 3535 3535 3535 0
358 20250418 134000 17338455 3535 3535 3535 3535 0
359 20250418 133900 17338455 3535 3535 3535 3535 0
360 20250418 133800 17338455 3535 3535 3535 3535 17
361 20250418 133700 17278360 3535 3535 3535 3535 0
362 20250418 133600 17278360 3535 3530 3535 3530 72
363 20250418 133500 17024175 3525 3525 3525 3525 0
364 20250418 133400 17024175 3525 3525 3525 3525 0
365 20250418 133300 17024175 3525 3525 3525 3525 0
366 20250418 133200 17024175 3525 3525 3525 3525 0
367 20250418 133100 17024175 3525 3525 3525 3525 0
368 20250418 133000 17024175 3525 3525 3525 3525 0
369 20250418 132900 17024175 3525 3525 3525 3525 5
370 20250418 132800 17006550 3525 3525 3525 3525 0
371 20250418 132700 17006550 3525 3525 3525 3525 0
372 20250418 132600 17006550 3525 3525 3525 3525 0
373 20250418 132500 17006550 3525 3525 3525 3525 0
374 20250418 132400 17006550 3525 3525 3525 3525 0
375 20250418 132300 17006550 3525 3525 3525 3525 0
376 20250418 132200 17006550 3525 3525 3525 3525 0
377 20250418 132100 17006550 3525 3525 3525 3525 5
378 20250418 132000 16988925 3520 3520 3520 3520 0
379 20250418 131900 16988925 3520 3520 3520 3520 0
380 20250418 131800 16988925 3520 3520 3520 3520 0
381 20250418 131700 16988925 3520 3520 3520 3520 0
382 20250418 131600 16988925 3520 3525 3525 3520 17
383 20250418 131500 16929060 3525 3525 3525 3525 0
384 20250418 131400 16929060 3525 3525 3525 3525 37
385 20250418 131300 16798635 3520 3520 3520 3520 0
386 20250418 131200 16798635 3520 3520 3520 3520 0
387 20250418 131100 16798635 3520 3520 3520 3520 0
388 20250418 131000 16798635 3520 3520 3520 3520 75
389 20250418 130900 16534635 3520 3520 3520 3520 0
390 20250418 130800 16534635 3520 3520 3520 3520 0
391 20250418 130700 16534635 3520 3520 3520 3520 0
392 20250418 130600 16534635 3520 3520 3520 3520 0
393 20250418 130500 16534635 3520 3520 3520 3520 10
394 20250418 130400 16499435 3525 3525 3525 3525 0
395 20250418 130300 16499435 3525 3525 3525 3525 0
396 20250418 130200 16499435 3525 3525 3525 3525 0
397 20250418 130100 16499435 3525 3525 3525 3525 5
398 20250418 130000 16481810 3525 3525 3525 3525 0
399 20250418 125900 16481810 3525 3525 3525 3525 0
400 20250418 125800 16481810 3525 3525 3525 3525 4
401 20250418 125700 16467710 3520 3520 3520 3520 0
402 20250418 125600 16467710 3520 3520 3520 3520 0
403 20250418 125500 16467710 3520 3520 3520 3520 0
404 20250418 125400 16467710 3520 3520 3520 3520 0
405 20250418 125300 16467710 3520 3520 3520 3520 0
406 20250418 125200 16467710 3520 3520 3520 3520 0
407 20250418 125100 16467710 3520 3520 3520 3520 13
408 20250418 125000 16421950 3520 3520 3520 3520 0
409 20250418 124900 16421950 3520 3520 3520 3520 1
410 20250418 124800 16418430 3520 3520 3520 3520 5
411 20250418 124700 16400830 3520 3520 3520 3520 1
412 20250418 124600 16397310 3515 3515 3515 3515 0
413 20250418 124500 16397310 3515 3515 3515 3515 0
414 20250418 124400 16397310 3515 3515 3515 3515 0
415 20250418 124300 16397310 3515 3515 3515 3515 0
416 20250418 124200 16397310 3515 3515 3515 3515 0
417 20250418 124100 16397310 3515 3515 3515 3515 5
418 20250418 124000 16379735 3510 3510 3510 3510 0
419 20250418 123900 16379735 3510 3510 3510 3510 0
420 20250418 123800 16379735 3510 3510 3510 3510 0
421 20250418 123700 16379735 3510 3510 3510 3510 0
422 20250418 123600 16379735 3510 3510 3510 3510 1
423 20250418 123500 16376225 3510 3510 3510 3510 0
424 20250418 123400 16376225 3510 3510 3510 3510 0
425 20250418 123300 16376225 3510 3510 3510 3510 0
426 20250418 123200 16376225 3510 3510 3510 3510 0
427 20250418 123100 16376225 3510 3510 3510 3510 5
428 20250418 123000 16358675 3510 3510 3510 3510 0
429 20250418 122900 16358675 3510 3510 3510 3510 0
430 20250418 122800 16358675 3510 3510 3510 3510 0
431 20250418 122700 16358675 3510 3510 3510 3510 0
432 20250418 122600 16358675 3510 3510 3510 3510 5
433 20250418 122500 16341125 3510 3510 3510 3510 0
434 20250418 122400 16341125 3510 3510 3510 3510 0
435 20250418 122300 16341125 3510 3510 3510 3510 0
436 20250418 122200 16341125 3510 3510 3510 3510 5
437 20250418 122100 16323575 3510 3510 3510 3510 0
438 20250418 122000 16323575 3510 3510 3510 3510 0
439 20250418 121900 16323575 3510 3510 3510 3510 0
440 20250418 121800 16323575 3510 3510 3510 3510 0
441 20250418 121700 16323575 3510 3510 3510 3510 0
442 20250418 121600 16323575 3510 3510 3510 3510 5
443 20250418 121500 16306025 3505 3505 3505 3505 0
444 20250418 121400 16306025 3505 3505 3505 3505 0
445 20250418 121300 16306025 3505 3505 3505 3505 0
446 20250418 121200 16306025 3505 3505 3505 3505 0
447 20250418 121100 16306025 3505 3505 3505 3505 4
448 20250418 121000 16292005 3505 3505 3505 3505 0
449 20250418 120900 16292005 3505 3505 3505 3505 0
450 20250418 120800 16292005 3505 3505 3505 3505 0
451 20250418 120700 16292005 3505 3505 3505 3505 1
452 20250418 120600 16288500 3495 3495 3495 3495 0
453 20250418 120500 16288500 3495 3495 3495 3495 7
454 20250418 120400 16264035 3495 3495 3495 3495 5
455 20250418 120300 16246560 3495 3495 3495 3495 0
456 20250418 120200 16246560 3495 3495 3495 3495 0
457 20250418 120100 16246560 3495 3495 3495 3495 0
458 20250418 120000 16246560 3495 3495 3495 3495 0
459 20250418 115900 16246560 3495 3495 3495 3495 0
460 20250418 115800 16246560 3495 3495 3495 3495 0
461 20250418 115700 16246560 3495 3495 3495 3495 0
462 20250418 115600 16246560 3495 3495 3495 3495 4
463 20250418 115500 16232580 3490 3490 3490 3490 0
464 20250418 115400 16232580 3490 3490 3490 3490 0
465 20250418 115300 16232580 3490 3490 3490 3490 0
466 20250418 115200 16232580 3490 3490 3490 3490 2
467 20250418 115100 16225600 3495 3495 3495 3495 4
468 20250418 115000 16211620 3490 3490 3490 3490 0
469 20250418 114900 16211620 3490 3490 3490 3490 0
470 20250418 114800 16211620 3490 3490 3490 3490 0
471 20250418 114700 16211620 3490 3490 3490 3490 0
472 20250418 114600 16211620 3490 3490 3490 3490 2
473 20250418 114500 16204640 3495 3495 3495 3495 0
474 20250418 114400 16204640 3495 3495 3495 3495 0
475 20250418 114300 16204640 3495 3495 3495 3495 0
476 20250418 114200 16204640 3495 3495 3495 3495 0
477 20250418 114100 16204640 3495 3495 3495 3495 0
478 20250418 114000 16204640 3495 3495 3495 3495 0
479 20250418 113900 16204640 3495 3495 3495 3495 0
480 20250418 113800 16204640 3495 3495 3495 3495 0
481 20250418 113700 16204640 3495 3495 3495 3495 0
482 20250418 113600 16204640 3495 3495 3495 3495 0
483 20250418 113500 16204640 3495 3495 3495 3495 0
484 20250418 113400 16204640 3495 3495 3495 3495 0
485 20250418 113300 16204640 3495 3495 3495 3495 11
486 20250418 113200 16166195 3480 3480 3480 3480 128
487 20250418 113100 15720755 3480 3480 3480 3480 0
488 20250418 113000 15720755 3480 3480 3480 3480 0
489 20250418 112900 15720755 3480 3480 3480 3480 0
490 20250418 112800 15720755 3480 3480 3480 3480 0
491 20250418 112700 15720755 3480 3480 3480 3480 0
492 20250418 112600 15720755 3480 3480 3480 3480 5
493 20250418 112500 15703355 3465 3465 3465 3465 0
494 20250418 112400 15703355 3465 3465 3465 3465 0
495 20250418 112300 15703355 3465 3465 3465 3465 0
496 20250418 112200 15703355 3465 3465 3465 3465 0
497 20250418 112100 15703355 3465 3465 3465 3465 0
498 20250418 112000 15703355 3465 3465 3465 3465 0
499 20250418 111900 15703355 3465 3460 3465 3460 294
500 20250418 111800 14685975 3460 3460 3460 3460 0
501 20250418 111700 14685975 3460 3460 3460 3460 0
502 20250418 111600 14685975 3460 3460 3460 3460 5
503 20250418 111500 14668675 3460 3460 3460 3460 0
504 20250418 111400 14668675 3460 3460 3460 3460 0
505 20250418 111300 14668675 3460 3460 3460 3460 0
506 20250418 111200 14668675 3460 3460 3460 3460 0
507 20250418 111100 14668675 3460 3455 3460 3455 85
508 20250418 111000 14374975 3460 3460 3460 3460 0
509 20250418 110900 14374975 3460 3460 3460 3460 0
510 20250418 110800 14374975 3460 3460 3460 3460 0
511 20250418 110700 14374975 3460 3460 3460 3460 0
512 20250418 110600 14374975 3460 3460 3460 3460 5
513 20250418 110500 14357675 3460 3460 3460 3460 0
514 20250418 110400 14357675 3460 3460 3460 3460 5
515 20250418 110300 14340375 3460 3460 3460 3460 0
516 20250418 110200 14340375 3460 3460 3460 3460 0
517 20250418 110100 14340375 3460 3460 3460 3460 0
518 20250418 110000 14340375 3460 3460 3460 3460 146
519 20250418 105900 13835215 3460 3460 3460 3460 4
520 20250418 105800 13821375 3465 3465 3465 3465 0
521 20250418 105700 13821375 3465 3465 3465 3465 0
522 20250418 105600 13821375 3465 3465 3465 3465 4
523 20250418 105500 13807515 3465 3465 3465 3465 0
524 20250418 105400 13807515 3465 3465 3465 3465 0
525 20250418 105300 13807515 3465 3465 3465 3465 0
526 20250418 105200 13807515 3465 3465 3465 3465 0
527 20250418 105100 13807515 3465 3465 3465 3465 310
528 20250418 105000 12733365 3465 3465 3465 3465 0
529 20250418 104900 12733365 3465 3465 3465 3465 0
530 20250418 104800 12733365 3465 3465 3465 3465 0
531 20250418 104700 12733365 3465 3465 3465 3465 86
532 20250418 104600 12435375 3460 3460 3460 3460 0
533 20250418 104500 12435375 3460 3460 3460 3460 0
534 20250418 104400 12435375 3460 3460 3460 3460 0
535 20250418 104300 12435375 3460 3460 3460 3460 16
536 20250418 104200 12380015 3460 3460 3460 3460 0
537 20250418 104100 12380015 3460 3460 3460 3460 0
538 20250418 104000 12380015 3460 3460 3460 3460 210
539 20250418 103900 11653415 3460 3460 3460 3460 0
540 20250418 103800 11653415 3460 3460 3460 3460 0
541 20250418 103700 11653415 3460 3460 3460 3460 0
542 20250418 103600 11653415 3460 3460 3460 3460 0
543 20250418 103500 11653415 3460 3460 3460 3460 0
544 20250418 103400 11653415 3460 3460 3460 3460 0
545 20250418 103300 11653415 3460 3460 3460 3460 0
546 20250418 103200 11653415 3460 3460 3460 3460 0
547 20250418 103100 11653415 3460 3460 3460 3460 0
548 20250418 103000 11653415 3460 3460 3460 3460 0
549 20250418 102900 11653415 3460 3460 3460 3460 5
550 20250418 102800 11636115 3470 3470 3470 3470 0
551 20250418 102700 11636115 3470 3470 3470 3470 0
552 20250418 102600 11636115 3470 3470 3470 3470 0
553 20250418 102500 11636115 3470 3470 3470 3470 0
554 20250418 102400 11636115 3470 3470 3470 3470 0
555 20250418 102300 11636115 3470 3470 3470 3470 0
556 20250418 102200 11636115 3470 3470 3470 3470 0
557 20250418 102100 11636115 3470 3465 3470 3465 233
558 20250418 102000 10827610 3465 3465 3465 3465 10
559 20250418 101900 10792960 3470 3470 3470 3470 0
560 20250418 101800 10792960 3470 3470 3470 3470 0
561 20250418 101700 10792960 3470 3470 3470 3470 0
562 20250418 101600 10792960 3470 3470 3470 3470 0
563 20250418 101500 10792960 3470 3470 3470 3470 0
564 20250418 101400 10792960 3470 3470 3470 3470 0
565 20250418 101300 10792960 3470 3470 3470 3470 0
566 20250418 101200 10792960 3470 3470 3470 3470 0
567 20250418 101100 10792960 3470 3470 3470 3470 0
568 20250418 101000 10792960 3470 3470 3470 3470 0
569 20250418 100900 10792960 3470 3470 3470 3470 0
570 20250418 100800 10792960 3470 3470 3470 3470 4
571 20250418 100700 10779080 3470 3470 3470 3470 224
572 20250418 100600 10001800 3470 3470 3470 3470 0
573 20250418 100500 10001800 3470 3470 3470 3470 0
574 20250418 100400 10001800 3470 3470 3470 3470 0
575 20250418 100300 10001800 3470 3470 3470 3470 0
576 20250418 100200 10001800 3470 3470 3470 3470 0
577 20250418 100100 10001800 3470 3470 3470 3470 0
578 20250418 100000 10001800 3470 3470 3470 3470 0
579 20250418 095900 10001800 3470 3470 3470 3470 0
580 20250418 095800 10001800 3470 3470 3470 3470 0
581 20250418 095700 10001800 3470 3470 3470 3470 0
582 20250418 095600 10001800 3470 3470 3470 3470 0
583 20250418 095500 10001800 3470 3470 3470 3470 0
584 20250418 095400 10001800 3470 3470 3470 3470 0
585 20250418 095300 10001800 3470 3470 3470 3470 0
586 20250418 095200 10001800 3470 3470 3470 3470 0
587 20250418 095100 10001800 3470 3470 3470 3470 3
588 20250418 095000 9991390 3510 3510 3510 3510 0
589 20250418 094900 9991390 3510 3510 3510 3510 0
590 20250418 094800 9991390 3510 3510 3510 3510 0
591 20250418 094700 9991390 3510 3510 3510 3510 2
592 20250418 094600 9984370 3490 3490 3490 3490 8
593 20250418 094500 9956450 3490 3490 3495 3490 109
594 20250418 094400 9576035 3510 3510 3510 3510 0
595 20250418 094300 9576035 3510 3510 3510 3510 0
596 20250418 094200 9576035 3510 3510 3510 3510 0
597 20250418 094100 9576035 3510 3510 3510 3510 0
598 20250418 094000 9576035 3510 3510 3510 3510 0
599 20250418 093900 9576035 3510 3510 3510 3510 0
600 20250418 093800 9576035 3510 3510 3510 3510 0
601 20250418 093700 9576035 3510 3510 3510 3510 0
602 20250418 093600 9576035 3510 3510 3510 3510 0
603 20250418 093500 9576035 3510 3510 3510 3510 0
604 20250418 093400 9576035 3510 3510 3510 3510 0
605 20250418 093300 9576035 3510 3495 3510 3495 291
606 20250418 093200 8558975 3535 3535 3535 3535 0
607 20250418 093100 8558975 3535 3535 3535 3535 0
608 20250418 093000 8558975 3535 3535 3535 3535 0
609 20250418 092900 8558975 3535 3535 3535 3535 0
610 20250418 092800 8558975 3535 3535 3535 3535 0
611 20250418 092700 8558975 3535 3535 3535 3535 0
612 20250418 092600 8558975 3535 3535 3535 3535 0
613 20250418 092500 8558975 3535 3535 3535 3535 0
614 20250418 092400 8558975 3535 3535 3535 3535 0
615 20250418 092300 8558975 3535 3535 3535 3535 0
616 20250418 092200 8558975 3535 3535 3535 3535 1
617 20250418 092100 8555440 3475 3475 3475 3475 0
618 20250418 092000 8555440 3475 3475 3475 3475 0
619 20250418 091900 8555440 3475 3475 3475 3475 0
620 20250418 091800 8555440 3475 3465 3475 3465 65
621 20250418 091700 8329695 3465 3465 3465 3465 351
622 20250418 091600 7113480 3465 3465 3465 3465 0
623 20250418 091500 7113480 3465 3465 3465 3465 66
624 20250418 091400 6884790 3450 3450 3450 3450 0
625 20250418 091300 6884790 3450 3450 3450 3450 141
626 20250418 091200 6398340 3450 3450 3450 3450 212
627 20250418 091100 5666940 3450 3450 3450 3450 62
628 20250418 091000 5453040 3440 3440 3440 3440 0
629 20250418 090900 5453040 3440 3440 3440 3440 0
630 20250418 090800 5453040 3440 3440 3440 3440 965
631 20250418 090700 2133440 3445 3445 3445 3445 0
632 20250418 090600 2133440 3445 3455 3455 3445 491
633 20250418 090500 439410 3450 3450 3450 3450 0
634 20250418 090400 439410 3450 3450 3450 3450 0
635 20250418 090300 439410 3450 3450 3450 3450 43
636 20250418 090200 291060 3465 3465 3465 3465 0
637 20250418 090100 291060 3465 3465 3465 3465 0
638 20250418 090000 291060 3465 3465 3465 3465 84

8
080470/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
20250418,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,15,2,0.43,20554970,5922,53.45,3465,3535,3440,4500,2430,3465,3470.95,3.25,0,-151,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,254,4.65,0.48,12,0.08,748.00,7254.00,4990,20240426,-30.26,3200,20241209,8.75,3800,-8.42,20250224,3250,7.08,20250409,4990,-30.26,20240426,3200,8.75,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,30,2,0.87,20056760,5779,52.16,3465,3535,3440,4500,2430,3465,3470.63,3.25,0,-64,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,255,4.67,0.48,12,0.08,748.00,7254.00,4990,20240426,-29.96,3200,20241209,9.22,3800,-8.03,20250224,3250,7.54,20250409,4990,-29.96,20240426,3200,9.22,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,70,2,2.02,17440970,5035,45.45,3465,3535,3440,4500,2430,3465,3463.95,3.25,0,-13,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,258,4.73,0.49,12,0.07,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,55,2,1.59,16534635,4778,43.13,3465,3535,3440,4500,2430,3465,3460.58,3.25,0,87,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,257,4.71,0.49,12,0.07,748.00,7254.00,4990,20240426,-29.46,3200,20241209,10.00,3800,-7.37,20250224,3250,8.31,20250409,4990,-29.46,20240426,3200,10.00,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,120636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,30,2,0.87,16288500,4708,42.49,3465,3535,3440,4500,2430,3465,3459.75,3.25,0,97,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,255,4.67,0.48,12,0.06,748.00,7254.00,4990,20240426,-29.96,3200,20241209,9.22,3800,-8.03,20250224,3250,7.54,20250409,4990,-29.96,20240426,3200,9.22,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,110640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-5,5,-0.14,14374975,4156,37.51,3465,3535,3440,4500,2430,3465,3458.85,3.25,0,97,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,253,4.63,0.48,12,0.06,748.00,7254.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3250,6.46,20250409,4990,-30.66,20240426,3200,8.12,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,100639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,5,2,0.14,10001800,2894,26.12,3465,3535,3440,4500,2430,3465,3456.05,3.25,0,107,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,253,4.64,0.48,12,0.04,748.00,7254.00,4990,20240426,-30.46,3200,20241209,8.44,3800,-8.68,20250224,3250,6.77,20250409,4990,-30.46,20240426,3200,8.44,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250418,090643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,-20,5,-0.58,2133440,618,5.58,3465,3465,3445,4500,2430,3465,3452.17,3.25,0,-19,3615,3540,3435,3360,3255,3577,3397,37,1035,500,2350,5,1,7300000,251,4.61,0.47,12,0.01,748.00,7254.00,4990,20240426,-30.96,3200,20241209,7.66,3800,-9.34,20250224,3250,6.00,20250409,4990,-30.96,20240426,3200,7.66,20241209,0.10,Y,080470,500,36 억,,237509,N,N,0,N,00,N
20250417,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-75,5,-2.12,37963375,11079,193.52,3330,3510,3330,4600,2480,3540,3426.61,3.25,0,163,3590,3565,3545,3520,3500,3577,3532,37,1060,500,2400,5,1,7300000,253,4.63,0.48,12,0.15,748.00,7254.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3250,6.62,20250409,4990,-30.56,20240426,3200,8.28,20241209,0.10,Y,080470,500,36 억,,237250,N,N,0,N,00,N
20250417,150639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-80,5,-2.26,35652230,10412,181.87,3330,3510,3330,4600,2480,3540,3424.15,3.25,0,285,3590,3565,3545,3520,3500,3577,3532,37,1060,500,2400,5,1,7300000,253,4.63,0.48,12,0.14,748.00,7254.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3250,6.46,20250409,4990,-30.66,20240426,3200,8.12,20241209,0.10,Y,080470,500,36 억,,237250,N,N,0,N,00,N
20250417,140643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-75,5,-2.12,33355035,9749,170.29,3330,3510,3330,4600,2480,3540,3421.38,3.25,0,270,3590,3565,3545,3520,3500,3577,3532,37,1060,500,2400,5,1,7300000,253,4.63,0.48,12,0.13,748.00,7254.00,4990,20240426,-30.56,3200,20241209,8.28,3800,-8.82,20250224,3250,6.62,20250409,4990,-30.56,20240426,3200,8.28,20241209,0.10,Y,080470,500,36 억,,237250,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 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 15 2 0.43 20554970 5922 53.45 3465 3535 3440 4500 2430 3465 3470.95 3.25 0 -151 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 254 4.65 0.48 12 0.08 748.00 7254.00 4990 20240426 -30.26 3200 20241209 8.75 3800 -8.42 20250224 3250 7.08 20250409 4990 -30.26 20240426 3200 8.75 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
3 20250418 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 30 2 0.87 20056760 5779 52.16 3465 3535 3440 4500 2430 3465 3470.63 3.25 0 -64 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 255 4.67 0.48 12 0.08 748.00 7254.00 4990 20240426 -29.96 3200 20241209 9.22 3800 -8.03 20250224 3250 7.54 20250409 4990 -29.96 20240426 3200 9.22 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
4 20250418 140640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 70 2 2.02 17440970 5035 45.45 3465 3535 3440 4500 2430 3465 3463.95 3.25 0 -13 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 258 4.73 0.49 12 0.07 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
5 20250418 130638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3520 55 2 1.59 16534635 4778 43.13 3465 3535 3440 4500 2430 3465 3460.58 3.25 0 87 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 257 4.71 0.49 12 0.07 748.00 7254.00 4990 20240426 -29.46 3200 20241209 10.00 3800 -7.37 20250224 3250 8.31 20250409 4990 -29.46 20240426 3200 10.00 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
6 20250418 120636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 30 2 0.87 16288500 4708 42.49 3465 3535 3440 4500 2430 3465 3459.75 3.25 0 97 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 255 4.67 0.48 12 0.06 748.00 7254.00 4990 20240426 -29.96 3200 20241209 9.22 3800 -8.03 20250224 3250 7.54 20250409 4990 -29.96 20240426 3200 9.22 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
7 20250418 110640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -5 5 -0.14 14374975 4156 37.51 3465 3535 3440 4500 2430 3465 3458.85 3.25 0 97 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 253 4.63 0.48 12 0.06 748.00 7254.00 4990 20240426 -30.66 3200 20241209 8.12 3800 -8.95 20250224 3250 6.46 20250409 4990 -30.66 20240426 3200 8.12 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
8 20250418 100639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 5 2 0.14 10001800 2894 26.12 3465 3535 3440 4500 2430 3465 3456.05 3.25 0 107 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 253 4.64 0.48 12 0.04 748.00 7254.00 4990 20240426 -30.46 3200 20241209 8.44 3800 -8.68 20250224 3250 6.77 20250409 4990 -30.46 20240426 3200 8.44 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
9 20250418 090643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3445 -20 5 -0.58 2133440 618 5.58 3465 3465 3445 4500 2430 3465 3452.17 3.25 0 -19 3615 3540 3435 3360 3255 3577 3397 37 1035 500 2350 5 1 7300000 251 4.61 0.47 12 0.01 748.00 7254.00 4990 20240426 -30.96 3200 20241209 7.66 3800 -9.34 20250224 3250 6.00 20250409 4990 -30.96 20240426 3200 7.66 20241209 0.10 Y 080470 500 36 억 237509 N N 0 N 00 N
10 20250417 160634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -75 5 -2.12 37963375 11079 193.52 3330 3510 3330 4600 2480 3540 3426.61 3.25 0 163 3590 3565 3545 3520 3500 3577 3532 37 1060 500 2400 5 1 7300000 253 4.63 0.48 12 0.15 748.00 7254.00 4990 20240426 -30.56 3200 20241209 8.28 3800 -8.82 20250224 3250 6.62 20250409 4990 -30.56 20240426 3200 8.28 20241209 0.10 Y 080470 500 36 억 237250 N N 0 N 00 N
11 20250417 150639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -80 5 -2.26 35652230 10412 181.87 3330 3510 3330 4600 2480 3540 3424.15 3.25 0 285 3590 3565 3545 3520 3500 3577 3532 37 1060 500 2400 5 1 7300000 253 4.63 0.48 12 0.14 748.00 7254.00 4990 20240426 -30.66 3200 20241209 8.12 3800 -8.95 20250224 3250 6.46 20250409 4990 -30.66 20240426 3200 8.12 20241209 0.10 Y 080470 500 36 억 237250 N N 0 N 00 N
12 20250417 140643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -75 5 -2.12 33355035 9749 170.29 3330 3510 3330 4600 2480 3540 3421.38 3.25 0 270 3590 3565 3545 3520 3500 3577 3532 37 1060 500 2400 5 1 7300000 253 4.63 0.48 12 0.13 748.00 7254.00 4990 20240426 -30.56 3200 20241209 8.28 3800 -8.82 20250224 3250 6.62 20250409 4990 -30.56 20240426 3200 8.28 20241209 0.10 Y 080470 500 36 억 237250 N N 0 N 00 N

1
080470/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,7300000,0,25842000000,0.00
20250415,0,7300000,0,25805500000,0.00
20250414,0,7300000,0,25805500000,0.00
20250411,0,7300000,0,25112000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 7300000 0 25842000000 0.00
3 20250415 0 7300000 0 25805500000 0.00
4 20250414 0 7300000 0 25805500000 0.00
5 20250411 0 7300000 0 25112000000 0.00