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
099410/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3655,3510,3700,3455,328301,1186429405,00,0.00,N,2,155,
20250417,3500,3400,3510,3315,108373,373708840,00,0.00,N,2,105,
20250416,3395,3485,3610,3380,143863,496986551,00,0.00,N,5,-85,
20250415,3480,3465,3520,3375,198919,688038857,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3655 3510 3700 3455 328301 1186429405 00 0.00 N 2 155
3 20250417 3500 3400 3510 3315 108373 373708840 00 0.00 N 2 105
4 20250416 3395 3485 3610 3380 143863 496986551 00 0.00 N 5 -85
5 20250415 3480 3465 3520 3375 198919 688038857 00 0.00 N 2 15

652
099410/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195000,1182886805,3655,3655,3655,3655,4801
20250418,194900,1182886805,3655,3655,3655,3655,0
20250418,194800,1182886805,3655,3655,3655,3655,0
20250418,194700,1182886805,3655,3655,3655,3655,0
20250418,194600,1182886805,3655,3655,3655,3655,0
20250418,194500,1182886805,3655,3655,3655,3655,0
20250418,194400,1182886805,3655,3655,3655,3655,0
20250418,194300,1182886805,3655,3655,3655,3655,0
20250418,194200,1182886805,3655,3655,3655,3655,0
20250418,194100,1182886805,3655,3655,3655,3655,0
20250418,194000,1182886805,3655,3655,3655,3655,0
20250418,193900,1182886805,3655,3655,3655,3655,0
20250418,193800,1182886805,3655,3655,3655,3655,0
20250418,193700,1182886805,3655,3655,3655,3655,0
20250418,193600,1182886805,3655,3655,3655,3655,0
20250418,193500,1182886805,3655,3655,3655,3655,0
20250418,193400,1182886805,3655,3655,3655,3655,0
20250418,193300,1182886805,3655,3655,3655,3655,0
20250418,193200,1182886805,3655,3655,3655,3655,0
20250418,193100,1182886805,3655,3655,3655,3655,0
20250418,193000,1182886805,3655,3655,3655,3655,0
20250418,192900,1182886805,3655,3655,3655,3655,0
20250418,192800,1182886805,3655,3655,3655,3655,0
20250418,192700,1182886805,3655,3655,3655,3655,0
20250418,192600,1182886805,3655,3655,3655,3655,0
20250418,192500,1182886805,3655,3655,3655,3655,0
20250418,192400,1182886805,3655,3655,3655,3655,0
20250418,192300,1182886805,3655,3655,3655,3655,0
20250418,192200,1182886805,3655,3655,3655,3655,0
20250418,192100,1182886805,3655,3655,3655,3655,0
20250418,192000,1182886805,3655,3655,3655,3655,4801
20250418,191900,1182886805,3655,3655,3655,3655,0
20250418,191800,1182886805,3655,3655,3655,3655,0
20250418,191700,1182886805,3655,3655,3655,3655,0
20250418,191600,1182886805,3655,3655,3655,3655,0
20250418,191500,1182886805,3655,3655,3655,3655,0
20250418,191400,1182886805,3655,3655,3655,3655,0
20250418,191300,1182886805,3655,3655,3655,3655,0
20250418,191200,1182886805,3655,3655,3655,3655,0
20250418,191100,1182886805,3655,3655,3655,3655,0
20250418,191000,1182886805,3655,3655,3655,3655,0
20250418,190900,1182886805,3655,3655,3655,3655,0
20250418,190800,1182886805,3655,3655,3655,3655,0
20250418,190700,1182886805,3655,3655,3655,3655,0
20250418,190600,1182886805,3655,3655,3655,3655,0
20250418,190500,1182886805,3655,3655,3655,3655,0
20250418,190400,1182886805,3655,3655,3655,3655,0
20250418,190300,1182886805,3655,3655,3655,3655,0
20250418,190200,1182886805,3655,3655,3655,3655,0
20250418,190100,1182886805,3655,3655,3655,3655,0
20250418,190000,1182886805,3655,3655,3655,3655,0
20250418,185900,1182886805,3655,3655,3655,3655,0
20250418,185800,1182886805,3655,3655,3655,3655,0
20250418,185700,1182886805,3655,3655,3655,3655,0
20250418,185600,1182886805,3655,3655,3655,3655,0
20250418,185500,1182886805,3655,3655,3655,3655,0
20250418,185400,1182886805,3655,3655,3655,3655,0
20250418,185300,1182886805,3655,3655,3655,3655,0
20250418,185200,1182886805,3655,3655,3655,3655,0
20250418,185100,1182886805,3655,3655,3655,3655,0
20250418,185000,1182886805,3655,3655,3655,3655,4801
20250418,184900,1182886805,3655,3655,3655,3655,0
20250418,184800,1182886805,3655,3655,3655,3655,0
20250418,184700,1182886805,3655,3655,3655,3655,0
20250418,184600,1182886805,3655,3655,3655,3655,0
20250418,184500,1182886805,3655,3655,3655,3655,0
20250418,184400,1182886805,3655,3655,3655,3655,0
20250418,184300,1182886805,3655,3655,3655,3655,0
20250418,184200,1182886805,3655,3655,3655,3655,0
20250418,184100,1182886805,3655,3655,3655,3655,0
20250418,184000,1182886805,3655,3655,3655,3655,0
20250418,183900,1182886805,3655,3655,3655,3655,0
20250418,183800,1182886805,3655,3655,3655,3655,0
20250418,183700,1182886805,3655,3655,3655,3655,0
20250418,183600,1182886805,3655,3655,3655,3655,0
20250418,183500,1182886805,3655,3655,3655,3655,0
20250418,183400,1182886805,3655,3655,3655,3655,0
20250418,183300,1182886805,3655,3655,3655,3655,0
20250418,183200,1182886805,3655,3655,3655,3655,0
20250418,183100,1182886805,3655,3655,3655,3655,0
20250418,183000,1182886805,3655,3655,3655,3655,0
20250418,182900,1182886805,3655,3655,3655,3655,0
20250418,182800,1182886805,3655,3655,3655,3655,0
20250418,182700,1182886805,3655,3655,3655,3655,0
20250418,182600,1182886805,3655,3655,3655,3655,0
20250418,182500,1182886805,3655,3655,3655,3655,0
20250418,182400,1182886805,3655,3655,3655,3655,0
20250418,182300,1182886805,3655,3655,3655,3655,0
20250418,182200,1182886805,3655,3655,3655,3655,0
20250418,182100,1182886805,3655,3655,3655,3655,0
20250418,182000,1182886805,3655,3655,3655,3655,4801
20250418,181900,1182886805,3655,3655,3655,3655,0
20250418,181800,1182886805,3655,3655,3655,3655,0
20250418,181700,1182886805,3655,3655,3655,3655,0
20250418,181600,1182886805,3655,3655,3655,3655,0
20250418,181500,1182886805,3655,3655,3655,3655,0
20250418,181400,1182886805,3655,3655,3655,3655,0
20250418,181300,1182886805,3655,3655,3655,3655,0
20250418,181200,1182886805,3655,3655,3655,3655,0
20250418,181100,1182886805,3655,3655,3655,3655,0
20250418,181000,1182886805,3655,3655,3655,3655,0
20250418,180900,1182886805,3655,3655,3655,3655,0
20250418,180800,1182886805,3655,3655,3655,3655,0
20250418,180700,1182886805,3655,3655,3655,3655,0
20250418,180600,1182886805,3655,3655,3655,3655,0
20250418,180500,1182886805,3655,3655,3655,3655,0
20250418,180400,1182886805,3655,3655,3655,3655,0
20250418,180300,1182886805,3655,3655,3655,3655,0
20250418,180200,1182886805,3655,3655,3655,3655,0
20250418,180100,1182886805,3655,3655,3655,3655,0
20250418,180000,1182886805,3655,3655,3655,3655,0
20250418,175900,1182886805,3655,3655,3655,3655,0
20250418,175800,1182886805,3655,3655,3655,3655,0
20250418,175700,1182886805,3655,3655,3655,3655,0
20250418,175600,1182886805,3655,3655,3655,3655,0
20250418,175500,1182886805,3655,3655,3655,3655,0
20250418,175400,1182886805,3655,3655,3655,3655,0
20250418,175300,1182886805,3655,3655,3655,3655,0
20250418,175200,1182886805,3655,3655,3655,3655,0
20250418,175100,1182886805,3655,3655,3655,3655,0
20250418,175000,1182886805,3655,3655,3655,3655,4801
20250418,174900,1182886805,3655,3655,3655,3655,0
20250418,174800,1182886805,3655,3655,3655,3655,0
20250418,174700,1182886805,3655,3655,3655,3655,0
20250418,174600,1182886805,3655,3655,3655,3655,0
20250418,174500,1182886805,3655,3655,3655,3655,0
20250418,174400,1182886805,3655,3655,3655,3655,0
20250418,174300,1182886805,3655,3655,3655,3655,0
20250418,174200,1182886805,3655,3655,3655,3655,0
20250418,174100,1182886805,3655,3655,3655,3655,0
20250418,174000,1182886805,3655,3655,3655,3655,0
20250418,173900,1182886805,3655,3655,3655,3655,0
20250418,173800,1182886805,3655,3655,3655,3655,0
20250418,173700,1182886805,3655,3655,3655,3655,0
20250418,173600,1182886805,3655,3655,3655,3655,0
20250418,173500,1182886805,3655,3655,3655,3655,0
20250418,173400,1182886805,3655,3655,3655,3655,0
20250418,173300,1182886805,3655,3655,3655,3655,0
20250418,173200,1182886805,3655,3655,3655,3655,0
20250418,173100,1182886805,3655,3655,3655,3655,0
20250418,173000,1182886805,3655,3655,3655,3655,0
20250418,172900,1182886805,3655,3655,3655,3655,0
20250418,172800,1182886805,3655,3655,3655,3655,0
20250418,172700,1182886805,3655,3655,3655,3655,0
20250418,172600,1182886805,3655,3655,3655,3655,0
20250418,172500,1182886805,3655,3655,3655,3655,0
20250418,172400,1182886805,3655,3655,3655,3655,0
20250418,172300,1182886805,3655,3655,3655,3655,0
20250418,172200,1182886805,3655,3655,3655,3655,0
20250418,172100,1182886805,3655,3655,3655,3655,0
20250418,172000,1182886805,3655,3655,3655,3655,4801
20250418,171900,1182886805,3655,3655,3655,3655,0
20250418,171800,1182886805,3655,3655,3655,3655,0
20250418,171700,1182886805,3655,3655,3655,3655,0
20250418,171600,1182886805,3655,3655,3655,3655,0
20250418,171500,1182886805,3655,3655,3655,3655,0
20250418,171400,1182886805,3655,3655,3655,3655,0
20250418,171300,1182886805,3655,3655,3655,3655,0
20250418,171200,1182886805,3655,3655,3655,3655,0
20250418,171100,1182886805,3655,3655,3655,3655,0
20250418,171000,1182886805,3655,3655,3655,3655,0
20250418,170900,1182886805,3655,3655,3655,3655,0
20250418,170800,1182886805,3655,3655,3655,3655,0
20250418,170700,1182886805,3655,3655,3655,3655,0
20250418,170600,1182886805,3655,3655,3655,3655,0
20250418,170500,1182886805,3655,3655,3655,3655,0
20250418,170400,1182886805,3655,3655,3655,3655,0
20250418,170300,1182886805,3655,3655,3655,3655,0
20250418,170200,1182886805,3655,3655,3655,3655,0
20250418,170100,1182886805,3655,3655,3655,3655,0
20250418,170000,1182886805,3655,3655,3655,3655,0
20250418,165900,1182886805,3655,3655,3655,3655,0
20250418,165800,1182886805,3655,3655,3655,3655,0
20250418,165700,1182886805,3655,3655,3655,3655,0
20250418,165600,1182886805,3655,3655,3655,3655,0
20250418,165500,1182886805,3655,3655,3655,3655,0
20250418,165400,1182886805,3655,3655,3655,3655,0
20250418,165300,1182886805,3655,3655,3655,3655,0
20250418,165200,1182886805,3655,3655,3655,3655,0
20250418,165100,1182886805,3655,3655,3655,3655,0
20250418,165000,1182886805,3655,3655,3655,3655,4801
20250418,164900,1182886805,3655,3655,3655,3655,0
20250418,164800,1182886805,3655,3655,3655,3655,0
20250418,164700,1182886805,3655,3655,3655,3655,0
20250418,164600,1182886805,3655,3655,3655,3655,0
20250418,164500,1182886805,3655,3655,3655,3655,0
20250418,164400,1182886805,3655,3655,3655,3655,0
20250418,164300,1182886805,3655,3655,3655,3655,0
20250418,164200,1182886805,3655,3655,3655,3655,0
20250418,164100,1182886805,3655,3655,3655,3655,0
20250418,164000,1182886805,3655,3655,3655,3655,0
20250418,163900,1182886805,3655,3655,3655,3655,0
20250418,163800,1182886805,3655,3655,3655,3655,0
20250418,163700,1182886805,3655,3655,3655,3655,0
20250418,163600,1182886805,3655,3655,3655,3655,0
20250418,163500,1182886805,3655,3655,3655,3655,0
20250418,163400,1182886805,3655,3655,3655,3655,0
20250418,163300,1182886805,3655,3655,3655,3655,0
20250418,163200,1182886805,3655,3655,3655,3655,0
20250418,163100,1182886805,3655,3655,3655,3655,0
20250418,163000,1182886805,3655,3655,3655,3655,0
20250418,162900,1182886805,3655,3655,3655,3655,0
20250418,162800,1182886805,3655,3655,3655,3655,0
20250418,162700,1182886805,3655,3655,3655,3655,0
20250418,162600,1182886805,3655,3655,3655,3655,0
20250418,162500,1182886805,3655,3655,3655,3655,0
20250418,162400,1182886805,3655,3655,3655,3655,0
20250418,162300,1182886805,3655,3655,3655,3655,0
20250418,162200,1182886805,3655,3655,3655,3655,0
20250418,162100,1182886805,3655,3655,3655,3655,0
20250418,162000,1182886805,3655,3655,3655,3655,4801
20250418,161900,1182886805,3655,3655,3655,3655,0
20250418,161800,1182886805,3655,3655,3655,3655,0
20250418,161700,1182886805,3655,3655,3655,3655,0
20250418,161600,1182886805,3655,3655,3655,3655,0
20250418,161500,1182886805,3655,3655,3655,3655,0
20250418,161400,1182886805,3655,3655,3655,3655,0
20250418,161300,1182886805,3655,3655,3655,3655,0
20250418,161200,1182886805,3655,3655,3655,3655,0
20250418,161100,1182886805,3655,3655,3655,3655,0
20250418,161000,1182886805,3655,3655,3655,3655,0
20250418,160900,1182886805,3655,3655,3655,3655,0
20250418,160800,1182886805,3655,3655,3655,3655,0
20250418,160700,1182886805,3655,3655,3655,3655,0
20250418,160600,1182886805,3655,3655,3655,3655,0
20250418,160500,1182886805,3655,3655,3655,3655,0
20250418,160400,1182886805,3655,3655,3655,3655,0
20250418,160300,1182886805,3655,3655,3655,3655,0
20250418,160200,1182886805,3655,3655,3655,3655,0
20250418,160100,1182886805,3655,3655,3655,3655,0
20250418,160000,1182886805,3655,3655,3655,3655,0
20250418,155900,1182886805,3655,3655,3655,3655,0
20250418,155800,1182886805,3655,3655,3655,3655,0
20250418,155700,1182886805,3655,3655,3655,3655,0
20250418,155600,1182886805,3655,3655,3655,3655,0
20250418,155500,1182886805,3655,3655,3655,3655,0
20250418,155400,1182886805,3655,3655,3655,3655,0
20250418,155300,1182886805,3655,3655,3655,3655,0
20250418,155200,1182886805,3655,3655,3655,3655,0
20250418,155100,1182886805,3655,3655,3655,3655,0
20250418,155000,1182886805,3655,3655,3655,3655,4801
20250418,154900,1182886805,3655,3655,3655,3655,0
20250418,154800,1182886805,3655,3655,3655,3655,0
20250418,154700,1182886805,3655,3655,3655,3655,0
20250418,154600,1182886805,3655,3655,3655,3655,0
20250418,154500,1182886805,3655,3655,3655,3655,0
20250418,154400,1182886805,3655,3655,3655,3655,0
20250418,154300,1182886805,3655,3655,3655,3655,0
20250418,154200,1182886805,3655,3655,3655,3655,0
20250418,154100,1182886805,3655,3655,3655,3655,0
20250418,154000,1182886805,3655,3655,3655,3655,0
20250418,153900,1182886805,3655,3655,3655,3655,0
20250418,153800,1182886805,3655,3655,3655,3655,0
20250418,153700,1182886805,3655,3655,3655,3655,0
20250418,153600,1182886805,3655,3655,3655,3655,0
20250418,153500,1182886805,3655,3655,3655,3655,0
20250418,153400,1182886805,3655,3655,3655,3655,0
20250418,153300,1182886805,3655,3655,3655,3655,0
20250418,153200,1182886805,3655,3655,3655,3655,0
20250418,153100,1182886805,3655,3655,3655,3655,0
20250418,153000,1182886805,3655,3655,3655,3655,4801
20250418,152900,1165339150,3660,3660,3660,3660,0
20250418,152800,1165339150,3660,3660,3660,3660,0
20250418,152700,1165339150,3660,3660,3660,3660,0
20250418,152600,1165339150,3660,3660,3660,3660,0
20250418,152500,1165339150,3660,3660,3660,3660,0
20250418,152400,1165339150,3660,3660,3660,3660,0
20250418,152300,1165339150,3660,3660,3660,3660,0
20250418,152200,1165339150,3660,3660,3660,3660,0
20250418,152100,1165339150,3660,3660,3660,3660,0
20250418,152000,1165339150,3660,3660,3660,3660,0
20250418,151900,1165339150,3660,3660,3660,3660,211
20250418,151800,1164566890,3660,3660,3660,3655,947
20250418,151700,1161103870,3655,3655,3655,3655,951
20250418,151600,1157627965,3660,3660,3660,3660,1328
20250418,151500,1152767485,3660,3660,3660,3660,838
20250418,151400,1149700405,3665,3665,3665,3660,321
20250418,151300,1148523945,3665,3665,3665,3665,26
20250418,151200,1148428655,3665,3665,3665,3665,197
20250418,151100,1147706650,3660,3660,3660,3655,1163
20250418,151000,1143452875,3660,3670,3670,3660,195
20250418,150900,1142738105,3670,3655,3670,3655,200
20250418,150800,1142007090,3655,3655,3655,3655,40
20250418,150700,1141860890,3670,3670,3670,3670,1
20250418,150600,1141857220,3665,3660,3665,3660,804
20250418,150500,1138914280,3650,3650,3650,3650,50
20250418,150400,1138731780,3650,3650,3650,3650,504
20250418,150300,1136892180,3650,3650,3650,3650,0
20250418,150200,1136892180,3650,3650,3650,3650,2247
20250418,150100,1128690630,3650,3665,3665,3650,2352
20250418,150000,1120089015,3665,3675,3675,3665,1033
20250418,145900,1116298140,3680,3680,3680,3680,15
20250418,145800,1116242940,3680,3680,3680,3680,0
20250418,145700,1116242940,3680,3680,3680,3680,100
20250418,145600,1115874940,3680,3680,3680,3675,18
20250418,145500,1115808710,3680,3680,3680,3680,155
20250418,145400,1115238310,3680,3685,3685,3680,1602
20250418,145300,1109340065,3695,3690,3695,3690,668
20250418,145200,1106873645,3690,3690,3690,3685,1683
20250418,145100,1100663405,3685,3680,3685,3680,46
20250418,145000,1100493950,3685,3685,3685,3685,19
20250418,144900,1100423935,3675,3690,3690,3675,3
20250418,144800,1100412895,3670,3665,3675,3665,2374
20250418,144700,1091702885,3655,3665,3665,3655,801
20250418,144600,1088774725,3660,3665,3665,3660,1206
20250418,144500,1084358665,3665,3665,3665,3665,4
20250418,144400,1084344005,3665,3665,3665,3665,0
20250418,144300,1084344005,3665,3665,3665,3665,1300
20250418,144200,1079579505,3665,3665,3665,3665,0
20250418,144100,1079579505,3665,3665,3665,3665,0
20250418,144000,1079579505,3665,3665,3665,3665,100
20250418,143900,1079213005,3665,3675,3680,3665,963
20250418,143800,1075678420,3675,3685,3690,3675,621
20250418,143700,1073391430,3685,3695,3695,3685,1011
20250418,143600,1069662700,3700,3680,3700,3680,5812
20250418,143500,1048191075,3675,3680,3680,3675,863
20250418,143400,1045018635,3680,3690,3690,3680,2315
20250418,143300,1036491290,3695,3690,3695,3690,1830
20250418,143200,1029729940,3690,3690,3690,3690,767
20250418,143100,1026899710,3690,3695,3695,3690,266
20250418,143000,1025918095,3690,3695,3695,3690,547
20250418,142900,1023898240,3695,3695,3695,3695,517
20250418,142800,1021987925,3695,3695,3695,3690,3428
20250418,142700,1009321680,3695,3680,3695,3680,7206
20250418,142600,982746340,3680,3680,3680,3680,701
20250418,142500,980166660,3680,3680,3680,3680,20
20250418,142400,980093060,3680,3680,3680,3680,0
20250418,142300,980093060,3680,3680,3685,3680,2438
20250418,142200,971121155,3675,3675,3675,3675,752
20250418,142100,968357555,3675,3665,3675,3665,1137
20250418,142000,964186355,3665,3665,3665,3665,0
20250418,141900,964186355,3665,3670,3675,3665,468
20250418,141800,962469060,3675,3680,3680,3675,203
20250418,141700,961723015,3680,3675,3680,3675,288
20250418,141600,960664530,3675,3675,3680,3675,23
20250418,141500,960579990,3680,3675,3680,3675,590
20250418,141400,958409915,3675,3680,3680,3675,1740
20250418,141300,952008090,3680,3675,3680,3675,1109
20250418,141200,947932450,3675,3675,3675,3675,4402
20250418,141100,931755100,3675,3675,3675,3675,337
20250418,141000,930516625,3675,3670,3675,3670,525
20250418,140900,928589500,3670,3675,3675,3670,417
20250418,140800,927057090,3675,3675,3675,3675,187
20250418,140700,926369865,3675,3675,3675,3675,150
20250418,140600,925818615,3675,3675,3675,3675,28
20250418,140500,925715715,3675,3675,3675,3675,0
20250418,140400,925715715,3675,3675,3675,3675,1150
20250418,140300,921489465,3675,3680,3680,3675,483
20250418,140200,919714425,3675,3670,3675,3665,3121
20250418,140100,908259695,3670,3670,3670,3670,10
20250418,140000,908222995,3670,3670,3670,3670,0
20250418,135900,908222995,3670,3667,3670,3667,397
20250418,135800,906766014,3670,3675,3675,3670,580
20250418,135700,904637334,3670,3670,3670,3670,1
20250418,135600,904633664,3675,3675,3675,3672,34
20250418,135500,904508729,3675,3675,3675,3675,0
20250418,135400,904508729,3675,3680,3680,3675,250
20250418,135300,903589779,3670,3675,3675,3670,2466
20250418,135200,894529894,3670,3670,3670,3670,369
20250418,135100,893175664,3670,3670,3670,3670,500
20250418,135000,891340664,3675,3670,3675,3670,637
20250418,134900,888999709,3675,3675,3680,3675,355
20250418,134800,887694204,3670,3695,3695,3670,1392
20250418,134700,882573359,3690,3690,3690,3685,2326
20250418,134600,873992869,3690,3685,3690,3685,1360
20250418,134500,868978864,3685,3685,3685,3685,504
20250418,134400,867121624,3685,3685,3690,3682,1415
20250418,134300,861907244,3685,3680,3685,3680,1001
20250418,134200,858220409,3680,3675,3680,3675,1606
20250418,134100,852311464,3675,3660,3675,3660,401
20250418,134000,850839524,3665,3660,3665,3660,501
20250418,133900,849003364,3660,3665,3665,3660,376
20250418,133800,847626099,3665,3670,3670,3665,1428
20250418,133700,842390324,3675,3670,3675,3670,312
20250418,133600,841243779,3670,3670,3670,3665,1688
20250418,133500,835048824,3670,3660,3670,3660,498
20250418,133400,833221249,3660,3665,3665,3660,1495
20250418,133300,827742154,3660,3655,3665,3655,1102
20250418,133200,823705459,3650,3650,3650,3650,71
20250418,133100,823446309,3640,3640,3640,3640,17
20250418,133000,823384429,3635,3660,3660,3635,646
20250418,132900,821026664,3640,3655,3660,3640,13092
20250418,132800,773190154,3655,3650,3655,3650,1091
20250418,132700,769207979,3645,3645,3645,3645,0
20250418,132600,769207979,3645,3647,3647,3640,3229
20250418,132500,757436604,3650,3647,3650,3647,41
20250418,132400,757287074,3650,3645,3650,3645,3281
20250418,132300,745311699,3645,3645,3645,3645,29
20250418,132200,745205994,3645,3650,3650,3640,935
20250418,132100,741794219,3645,3645,3645,3645,3864
20250418,132000,727709939,3645,3645,3645,3645,35
20250418,131900,727582364,3645,3645,3645,3645,43
20250418,131800,727425629,3645,3640,3645,3635,429
20250418,131700,725863829,3640,3640,3640,3640,0
20250418,131600,725863829,3640,3640,3640,3640,0
20250418,131500,725863829,3640,3640,3640,3640,1229
20250418,131400,721390269,3640,3640,3640,3640,40
20250418,131300,721244669,3640,3645,3645,3635,305
20250418,131200,720135879,3645,3635,3645,3635,8239
20250418,131100,690137829,3635,3635,3635,3635,256
20250418,131000,689207269,3635,3635,3635,3630,5
20250418,130900,689189099,3635,3635,3635,3630,24
20250418,130800,689101864,3635,3635,3635,3635,377
20250418,130700,687731469,3630,3630,3630,3630,50
20250418,130600,687549969,3625,3635,3635,3625,1234
20250418,130500,683071809,3635,3635,3635,3635,1
20250418,130400,683068174,3635,3635,3635,3635,20
20250418,130300,682995474,3635,3630,3635,3630,2620
20250418,130200,673482079,3630,3620,3630,3620,1039
20250418,130100,669716044,3620,3620,3620,3620,554
20250418,130000,667710564,3625,3615,3625,3610,2278
20250418,125900,659464669,3615,3615,3615,3615,0
20250418,125800,659464669,3615,3620,3620,3615,101
20250418,125700,659099549,3610,3610,3610,3610,0
20250418,125600,659099549,3610,3610,3610,3610,2504
20250418,125500,650060109,3605,3605,3605,3605,1
20250418,125400,650056504,3610,3610,3615,3610,5320
20250418,125300,630850694,3610,3605,3610,3605,63
20250418,125200,630623559,3600,3600,3600,3600,100
20250418,125100,630263559,3600,3600,3600,3600,1
20250418,125000,630259959,3600,3605,3605,3600,111
20250418,124900,629859854,3605,3605,3605,3605,0
20250418,124800,629859854,3605,3610,3610,3605,220
20250418,124700,629065669,3605,3605,3605,3605,5
20250418,124600,629047644,3610,3610,3610,3610,10
20250418,124500,629011544,3610,3610,3610,3610,0
20250418,124400,629011544,3610,3610,3610,3610,0
20250418,124300,629011544,3610,3610,3610,3610,0
20250418,124200,629011544,3610,3605,3610,3605,217
20250418,124100,628228209,3600,3600,3600,3600,2678
20250418,124000,618587409,3610,3610,3610,3610,0
20250418,123900,618587409,3610,3610,3610,3610,13
20250418,123800,618540479,3610,3610,3610,3610,0
20250418,123700,618540479,3610,3610,3610,3610,51
20250418,123600,618356369,3600,3610,3610,3600,464
20250418,123500,616681389,3610,3615,3620,3610,487
20250418,123400,614921349,3620,3620,3620,3620,0
20250418,123300,614921349,3620,3620,3620,3620,29
20250418,123200,614816369,3620,3620,3620,3620,1
20250418,123100,614812749,3620,3620,3620,3620,0
20250418,123000,614812749,3620,3615,3620,3615,219
20250418,122900,614020809,3605,3605,3605,3605,0
20250418,122800,614020809,3605,3605,3605,3605,0
20250418,122700,614020809,3605,3605,3605,3605,629
20250418,122600,611753264,3600,3600,3600,3600,300
20250418,122500,610673264,3600,3600,3605,3600,1016
20250418,122400,607010649,3605,3605,3605,3605,220
20250418,122300,606217549,3595,3605,3605,3590,900
20250418,122200,602984654,3605,3620,3620,3605,3356
20250418,122100,590851399,3625,3625,3625,3625,114
20250418,122000,590438149,3620,3620,3620,3620,97
20250418,121900,590087009,3620,3620,3620,3620,1000
20250418,121800,586467009,3625,3625,3625,3625,227
20250418,121700,585644134,3625,3620,3625,3620,174
20250418,121600,585013404,3620,3620,3620,3620,1976
20250418,121500,577860284,3620,3615,3620,3615,705
20250418,121400,575311589,3615,3615,3615,3615,49
20250418,121300,575134454,3620,3620,3620,3620,0
20250418,121200,575134454,3620,3610,3620,3610,381
20250418,121100,573758764,3610,3610,3610,3610,5
20250418,121000,573740714,3610,3605,3610,3605,166
20250418,120900,573141704,3605,3605,3605,3605,0
20250418,120800,573141704,3605,3605,3605,3605,0
20250418,120700,573141704,3605,3605,3605,3605,0
20250418,120600,573141704,3605,3600,3605,3600,1124
20250418,120500,569092949,3595,3595,3595,3595,119
20250418,120400,568665144,3595,3595,3595,3595,0
20250418,120300,568665144,3595,3595,3595,3595,0
20250418,120200,568665144,3595,3595,3595,3595,0
20250418,120100,568665144,3595,3595,3595,3595,3116
20250418,120000,557463124,3590,3610,3610,3590,1402
20250418,115900,552417499,3620,3620,3620,3620,0
20250418,115800,552417499,3620,3620,3620,3620,0
20250418,115700,552417499,3620,3620,3620,3620,1
20250418,115600,552413879,3605,3610,3610,3605,1386
20250418,115500,547416799,3625,3625,3625,3625,10
20250418,115400,547380549,3605,3625,3625,3605,3032
20250418,115300,536431509,3615,3615,3615,3615,5
20250418,115200,536413434,3615,3615,3615,3615,184
20250418,115100,535748274,3620,3630,3630,3620,271
20250418,115000,534767244,3620,3620,3620,3620,3
20250418,114900,534756384,3620,3620,3620,3620,7
20250418,114800,534731044,3620,3630,3630,3615,1067
20250418,114700,530867699,3630,3630,3630,3630,3
20250418,114600,530856809,3630,3630,3630,3630,0
20250418,114500,530856809,3630,3630,3630,3630,0
20250418,114400,530856809,3630,3635,3635,3630,166
20250418,114300,530253729,3635,3635,3635,3635,0
20250418,114200,530253729,3635,3625,3635,3625,227
20250418,114100,529429779,3620,3620,3620,3620,65
20250418,114000,529194479,3620,3620,3620,3620,456
20250418,113900,527543759,3630,3630,3630,3630,0
20250418,113800,527543759,3630,3630,3630,3630,0
20250418,113700,527543759,3630,3630,3630,3630,0
20250418,113600,527543759,3630,3630,3630,3630,229
20250418,113500,526712489,3620,3620,3620,3620,158
20250418,113400,526140529,3620,3625,3625,3620,2220
20250418,113300,518099084,3625,3625,3625,3625,0
20250418,113200,518099084,3625,3630,3630,3625,2489
20250418,113100,509074714,3635,3635,3635,3635,401
20250418,113000,507617079,3625,3630,3635,3625,630
20250418,112900,505331099,3630,3625,3630,3625,20
20250418,112800,505258549,3625,3625,3625,3625,0
20250418,112700,505258549,3625,3635,3635,3625,717
20250418,112600,502658814,3635,3635,3640,3635,979
20250418,112500,499100144,3635,3635,3635,3635,10
20250418,112400,499063794,3640,3640,3640,3640,230
20250418,112300,498226594,3635,3635,3635,3635,650
20250418,112200,495863844,3630,3630,3630,3630,130
20250418,112100,495391944,3630,3625,3630,3625,135
20250418,112000,494902289,3625,3625,3630,3625,952
20250418,111900,491451089,3625,3630,3640,3625,323
20250418,111800,490279209,3645,3630,3650,3630,231
20250418,111700,489437879,3625,3625,3625,3625,250
20250418,111600,488531629,3625,3640,3640,3625,2810
20250418,111500,478325059,3640,3640,3640,3640,1465
20250418,111400,472992459,3635,3640,3640,3635,201
20250418,111300,472261719,3640,3635,3640,3635,389
20250418,111200,470845859,3635,3640,3640,3635,532
20250418,111100,468909874,3635,3640,3645,3635,424
20250418,111000,467366444,3640,3635,3640,3635,424
20250418,110900,465823754,3640,3630,3640,3630,1540
20250418,110800,460225814,3635,3630,3635,3630,895
20250418,110700,456975874,3625,3625,3625,3625,1
20250418,110600,456972249,3625,3630,3630,3620,2842
20250418,110500,446668954,3630,3625,3630,3620,1505
20250418,110400,441212869,3620,3640,3640,3620,482
20250418,110300,439461524,3635,3605,3645,3600,9545
20250418,110200,404895919,3605,3595,3605,3595,1646
20250418,110100,398970984,3595,3590,3595,3590,8
20250418,110000,398942254,3590,3605,3610,3590,2451
20250418,105900,390110674,3605,3600,3607,3600,1806
20250418,105800,383601532,3595,3590,3595,3590,1017
20250418,105700,379945617,3590,3600,3600,3590,503
20250418,105600,378137027,3595,3610,3615,3590,2708
20250418,105500,368381462,3610,3605,3610,3605,320
20250418,105400,367227787,3605,3600,3605,3595,1536
20250418,105300,361698452,3600,3600,3600,3600,1010
20250418,105200,358062452,3600,3600,3600,3590,1950
20250418,105100,351043452,3600,3585,3600,3585,4623
20250418,105000,334424931,3585,3585,3585,3585,5
20250418,104900,334407006,3580,3580,3580,3580,0
20250418,104800,334407006,3580,3590,3590,3580,3013
20250418,104700,323614446,3585,3585,3585,3585,3
20250418,104600,323603691,3590,3585,3590,3585,460
20250418,104500,321952296,3585,3585,3585,3585,116
20250418,104400,321536436,3580,3580,3580,3580,24
20250418,104300,321450516,3585,3590,3590,3585,1596
20250418,104200,315723801,3590,3590,3590,3570,2178
20250418,104100,307915776,3590,3585,3590,3585,225
20250418,104000,307108551,3580,3580,3580,3580,254
20250418,103900,306199231,3580,3580,3580,3580,3
20250418,103800,306188491,3580,3585,3585,3580,763
20250418,103700,303456611,3585,3585,3585,3585,581
20250418,103600,301373726,3580,3575,3580,3575,583
20250418,103500,299286626,3570,3570,3570,3570,1691
20250418,103400,293249756,3570,3570,3570,3570,260
20250418,103300,292321556,3580,3580,3580,3580,0
20250418,103200,292321556,3580,3580,3580,3580,100
20250418,103100,291963556,3580,3570,3580,3570,4132
20250418,103000,277172681,3570,3575,3580,3570,355
20250418,102900,275902831,3575,3570,3575,3570,509
20250418,102800,274084946,3565,3570,3570,3565,578
20250418,102700,272024081,3570,3575,3580,3565,659
20250418,102600,269671606,3575,3585,3595,3560,8399
20250418,102500,239617561,3585,3555,3585,3555,5222
20250418,102400,220938076,3555,3535,3555,3530,4984
20250418,102300,203259841,3535,3535,3535,3535,3
20250418,102200,203249236,3535,3530,3535,3520,117
20250418,102100,202836221,3530,3505,3530,3505,646
20250418,102000,200563201,3505,3512,3512,3505,180
20250418,101900,199931685,3520,3520,3520,3520,0
20250418,101800,199931685,3520,3505,3520,3505,1187
20250418,101700,195758205,3500,3500,3500,3500,1
20250418,101600,195754705,3505,3505,3505,3505,71
20250418,101500,195505850,3505,3505,3505,3505,0
20250418,101400,195505850,3505,3505,3505,3505,0
20250418,101300,195505850,3505,3505,3505,3505,9
20250418,101200,195474305,3510,3510,3510,3510,343
20250418,101100,194270375,3495,3495,3495,3495,236
20250418,101000,193445555,3490,3500,3510,3490,912
20250418,100900,190258725,3500,3510,3510,3500,2554
20250418,100800,181311245,3520,3520,3520,3520,802
20250418,100700,178488205,3510,3530,3530,3510,1146
20250418,100600,174465605,3535,3535,3535,3535,259
20250418,100500,173550040,3505,3505,3505,3505,50
20250418,100400,173374790,3505,3505,3505,3505,0
20250418,100300,173374790,3505,3505,3505,3505,30
20250418,100200,173269640,3515,3520,3520,3515,1050
20250418,100100,169576310,3525,3525,3525,3525,16
20250418,100000,169519910,3525,3545,3560,3525,6563
20250418,095900,146221530,3545,3530,3545,3525,1899
20250418,095800,139521690,3530,3530,3530,3530,31
20250418,095700,139412260,3545,3545,3545,3545,379
20250418,095600,138068705,3545,3545,3545,3545,0
20250418,095500,138068705,3545,3535,3545,3535,21
20250418,095400,137994270,3545,3545,3545,3540,1297
20250418,095300,133397720,3540,3535,3540,3535,300
20250418,095200,132336570,3525,3525,3525,3525,363
20250418,095100,131056995,3520,3520,3520,3520,0
20250418,095000,131056995,3520,3520,3520,3520,251
20250418,094900,130173475,3520,3525,3525,3520,269
20250418,094800,129225920,3525,3545,3545,3525,1837
20250418,094700,122720185,3545,3520,3545,3520,2179
20250418,094600,115007085,3520,3520,3520,3520,11
20250418,094500,114968365,3520,3510,3520,3510,355
20250418,094400,113719810,3515,3505,3515,3505,163
20250418,094300,113148475,3505,3505,3505,3505,0
20250418,094200,113148475,3505,3515,3520,3505,377
20250418,094100,111822520,3510,3510,3510,3510,28
20250418,094000,111724240,3515,3505,3515,3505,1272
20250418,093900,107263845,3500,3500,3500,3500,16
20250418,093800,107207845,3510,3500,3510,3500,1140
20250418,093700,103206455,3510,3510,3510,3510,7
20250418,093600,103181885,3500,3510,3515,3495,1175
20250418,093500,99062155,3510,3500,3510,3500,254
20250418,093400,98171820,3515,3515,3515,3515,0
20250418,093300,98171820,3515,3510,3515,3500,309
20250418,093200,97086545,3505,3505,3505,3505,100
20250418,093100,96736045,3515,3515,3515,3515,0
20250418,093000,96736045,3515,3510,3515,3510,272
20250418,092900,95780510,3495,3505,3505,3495,401
20250418,092800,94375015,3505,3505,3505,3505,0
20250418,092700,94375015,3505,3505,3510,3505,165
20250418,092600,93796125,3500,3495,3500,3495,2722
20250418,092500,84272125,3500,3500,3500,3500,7
20250418,092400,84247625,3500,3500,3500,3500,0
20250418,092300,84247625,3500,3495,3500,3495,275
20250418,092200,83285130,3490,3490,3490,3490,13
20250418,092100,83239760,3490,3495,3495,3490,1240
20250418,092000,78911165,3495,3495,3495,3495,39
20250418,091900,78774860,3495,3500,3500,3495,1201
20250418,091800,74574860,3500,3500,3500,3500,0
20250418,091700,74574860,3500,3500,3500,3500,500
20250418,091600,72824860,3500,3500,3500,3500,0
20250418,091500,72824860,3500,3505,3505,3500,251
20250418,091400,71945850,3515,3515,3515,3515,0
20250418,091300,71945850,3515,3515,3515,3515,150
20250418,091200,71418600,3515,3510,3515,3510,81
20250418,091100,71134135,3505,3500,3505,3480,8328
20250418,091000,42105740,3495,3470,3500,3465,3011
20250418,090900,31643300,3470,3470,3470,3470,0
20250418,090800,31643300,3470,3465,3470,3455,1672
20250418,090700,25847695,3470,3510,3510,3470,1240
20250418,090600,21526165,3495,3550,3550,3495,2899
20250418,090500,11373785,3550,3535,3555,3515,1035
20250418,090400,7702160,3535,3515,3535,3515,24
20250418,090300,7617360,3515,3510,3515,3510,133
20250418,090200,7149870,3510,3510,3510,3510,2
20250418,090100,7142850,3510,3510,3510,3510,1500
20250418,090000,1877850,3510,3510,3510,3510,535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195000 1182886805 3655 3655 3655 3655 4801
3 20250418 194900 1182886805 3655 3655 3655 3655 0
4 20250418 194800 1182886805 3655 3655 3655 3655 0
5 20250418 194700 1182886805 3655 3655 3655 3655 0
6 20250418 194600 1182886805 3655 3655 3655 3655 0
7 20250418 194500 1182886805 3655 3655 3655 3655 0
8 20250418 194400 1182886805 3655 3655 3655 3655 0
9 20250418 194300 1182886805 3655 3655 3655 3655 0
10 20250418 194200 1182886805 3655 3655 3655 3655 0
11 20250418 194100 1182886805 3655 3655 3655 3655 0
12 20250418 194000 1182886805 3655 3655 3655 3655 0
13 20250418 193900 1182886805 3655 3655 3655 3655 0
14 20250418 193800 1182886805 3655 3655 3655 3655 0
15 20250418 193700 1182886805 3655 3655 3655 3655 0
16 20250418 193600 1182886805 3655 3655 3655 3655 0
17 20250418 193500 1182886805 3655 3655 3655 3655 0
18 20250418 193400 1182886805 3655 3655 3655 3655 0
19 20250418 193300 1182886805 3655 3655 3655 3655 0
20 20250418 193200 1182886805 3655 3655 3655 3655 0
21 20250418 193100 1182886805 3655 3655 3655 3655 0
22 20250418 193000 1182886805 3655 3655 3655 3655 0
23 20250418 192900 1182886805 3655 3655 3655 3655 0
24 20250418 192800 1182886805 3655 3655 3655 3655 0
25 20250418 192700 1182886805 3655 3655 3655 3655 0
26 20250418 192600 1182886805 3655 3655 3655 3655 0
27 20250418 192500 1182886805 3655 3655 3655 3655 0
28 20250418 192400 1182886805 3655 3655 3655 3655 0
29 20250418 192300 1182886805 3655 3655 3655 3655 0
30 20250418 192200 1182886805 3655 3655 3655 3655 0
31 20250418 192100 1182886805 3655 3655 3655 3655 0
32 20250418 192000 1182886805 3655 3655 3655 3655 4801
33 20250418 191900 1182886805 3655 3655 3655 3655 0
34 20250418 191800 1182886805 3655 3655 3655 3655 0
35 20250418 191700 1182886805 3655 3655 3655 3655 0
36 20250418 191600 1182886805 3655 3655 3655 3655 0
37 20250418 191500 1182886805 3655 3655 3655 3655 0
38 20250418 191400 1182886805 3655 3655 3655 3655 0
39 20250418 191300 1182886805 3655 3655 3655 3655 0
40 20250418 191200 1182886805 3655 3655 3655 3655 0
41 20250418 191100 1182886805 3655 3655 3655 3655 0
42 20250418 191000 1182886805 3655 3655 3655 3655 0
43 20250418 190900 1182886805 3655 3655 3655 3655 0
44 20250418 190800 1182886805 3655 3655 3655 3655 0
45 20250418 190700 1182886805 3655 3655 3655 3655 0
46 20250418 190600 1182886805 3655 3655 3655 3655 0
47 20250418 190500 1182886805 3655 3655 3655 3655 0
48 20250418 190400 1182886805 3655 3655 3655 3655 0
49 20250418 190300 1182886805 3655 3655 3655 3655 0
50 20250418 190200 1182886805 3655 3655 3655 3655 0
51 20250418 190100 1182886805 3655 3655 3655 3655 0
52 20250418 190000 1182886805 3655 3655 3655 3655 0
53 20250418 185900 1182886805 3655 3655 3655 3655 0
54 20250418 185800 1182886805 3655 3655 3655 3655 0
55 20250418 185700 1182886805 3655 3655 3655 3655 0
56 20250418 185600 1182886805 3655 3655 3655 3655 0
57 20250418 185500 1182886805 3655 3655 3655 3655 0
58 20250418 185400 1182886805 3655 3655 3655 3655 0
59 20250418 185300 1182886805 3655 3655 3655 3655 0
60 20250418 185200 1182886805 3655 3655 3655 3655 0
61 20250418 185100 1182886805 3655 3655 3655 3655 0
62 20250418 185000 1182886805 3655 3655 3655 3655 4801
63 20250418 184900 1182886805 3655 3655 3655 3655 0
64 20250418 184800 1182886805 3655 3655 3655 3655 0
65 20250418 184700 1182886805 3655 3655 3655 3655 0
66 20250418 184600 1182886805 3655 3655 3655 3655 0
67 20250418 184500 1182886805 3655 3655 3655 3655 0
68 20250418 184400 1182886805 3655 3655 3655 3655 0
69 20250418 184300 1182886805 3655 3655 3655 3655 0
70 20250418 184200 1182886805 3655 3655 3655 3655 0
71 20250418 184100 1182886805 3655 3655 3655 3655 0
72 20250418 184000 1182886805 3655 3655 3655 3655 0
73 20250418 183900 1182886805 3655 3655 3655 3655 0
74 20250418 183800 1182886805 3655 3655 3655 3655 0
75 20250418 183700 1182886805 3655 3655 3655 3655 0
76 20250418 183600 1182886805 3655 3655 3655 3655 0
77 20250418 183500 1182886805 3655 3655 3655 3655 0
78 20250418 183400 1182886805 3655 3655 3655 3655 0
79 20250418 183300 1182886805 3655 3655 3655 3655 0
80 20250418 183200 1182886805 3655 3655 3655 3655 0
81 20250418 183100 1182886805 3655 3655 3655 3655 0
82 20250418 183000 1182886805 3655 3655 3655 3655 0
83 20250418 182900 1182886805 3655 3655 3655 3655 0
84 20250418 182800 1182886805 3655 3655 3655 3655 0
85 20250418 182700 1182886805 3655 3655 3655 3655 0
86 20250418 182600 1182886805 3655 3655 3655 3655 0
87 20250418 182500 1182886805 3655 3655 3655 3655 0
88 20250418 182400 1182886805 3655 3655 3655 3655 0
89 20250418 182300 1182886805 3655 3655 3655 3655 0
90 20250418 182200 1182886805 3655 3655 3655 3655 0
91 20250418 182100 1182886805 3655 3655 3655 3655 0
92 20250418 182000 1182886805 3655 3655 3655 3655 4801
93 20250418 181900 1182886805 3655 3655 3655 3655 0
94 20250418 181800 1182886805 3655 3655 3655 3655 0
95 20250418 181700 1182886805 3655 3655 3655 3655 0
96 20250418 181600 1182886805 3655 3655 3655 3655 0
97 20250418 181500 1182886805 3655 3655 3655 3655 0
98 20250418 181400 1182886805 3655 3655 3655 3655 0
99 20250418 181300 1182886805 3655 3655 3655 3655 0
100 20250418 181200 1182886805 3655 3655 3655 3655 0
101 20250418 181100 1182886805 3655 3655 3655 3655 0
102 20250418 181000 1182886805 3655 3655 3655 3655 0
103 20250418 180900 1182886805 3655 3655 3655 3655 0
104 20250418 180800 1182886805 3655 3655 3655 3655 0
105 20250418 180700 1182886805 3655 3655 3655 3655 0
106 20250418 180600 1182886805 3655 3655 3655 3655 0
107 20250418 180500 1182886805 3655 3655 3655 3655 0
108 20250418 180400 1182886805 3655 3655 3655 3655 0
109 20250418 180300 1182886805 3655 3655 3655 3655 0
110 20250418 180200 1182886805 3655 3655 3655 3655 0
111 20250418 180100 1182886805 3655 3655 3655 3655 0
112 20250418 180000 1182886805 3655 3655 3655 3655 0
113 20250418 175900 1182886805 3655 3655 3655 3655 0
114 20250418 175800 1182886805 3655 3655 3655 3655 0
115 20250418 175700 1182886805 3655 3655 3655 3655 0
116 20250418 175600 1182886805 3655 3655 3655 3655 0
117 20250418 175500 1182886805 3655 3655 3655 3655 0
118 20250418 175400 1182886805 3655 3655 3655 3655 0
119 20250418 175300 1182886805 3655 3655 3655 3655 0
120 20250418 175200 1182886805 3655 3655 3655 3655 0
121 20250418 175100 1182886805 3655 3655 3655 3655 0
122 20250418 175000 1182886805 3655 3655 3655 3655 4801
123 20250418 174900 1182886805 3655 3655 3655 3655 0
124 20250418 174800 1182886805 3655 3655 3655 3655 0
125 20250418 174700 1182886805 3655 3655 3655 3655 0
126 20250418 174600 1182886805 3655 3655 3655 3655 0
127 20250418 174500 1182886805 3655 3655 3655 3655 0
128 20250418 174400 1182886805 3655 3655 3655 3655 0
129 20250418 174300 1182886805 3655 3655 3655 3655 0
130 20250418 174200 1182886805 3655 3655 3655 3655 0
131 20250418 174100 1182886805 3655 3655 3655 3655 0
132 20250418 174000 1182886805 3655 3655 3655 3655 0
133 20250418 173900 1182886805 3655 3655 3655 3655 0
134 20250418 173800 1182886805 3655 3655 3655 3655 0
135 20250418 173700 1182886805 3655 3655 3655 3655 0
136 20250418 173600 1182886805 3655 3655 3655 3655 0
137 20250418 173500 1182886805 3655 3655 3655 3655 0
138 20250418 173400 1182886805 3655 3655 3655 3655 0
139 20250418 173300 1182886805 3655 3655 3655 3655 0
140 20250418 173200 1182886805 3655 3655 3655 3655 0
141 20250418 173100 1182886805 3655 3655 3655 3655 0
142 20250418 173000 1182886805 3655 3655 3655 3655 0
143 20250418 172900 1182886805 3655 3655 3655 3655 0
144 20250418 172800 1182886805 3655 3655 3655 3655 0
145 20250418 172700 1182886805 3655 3655 3655 3655 0
146 20250418 172600 1182886805 3655 3655 3655 3655 0
147 20250418 172500 1182886805 3655 3655 3655 3655 0
148 20250418 172400 1182886805 3655 3655 3655 3655 0
149 20250418 172300 1182886805 3655 3655 3655 3655 0
150 20250418 172200 1182886805 3655 3655 3655 3655 0
151 20250418 172100 1182886805 3655 3655 3655 3655 0
152 20250418 172000 1182886805 3655 3655 3655 3655 4801
153 20250418 171900 1182886805 3655 3655 3655 3655 0
154 20250418 171800 1182886805 3655 3655 3655 3655 0
155 20250418 171700 1182886805 3655 3655 3655 3655 0
156 20250418 171600 1182886805 3655 3655 3655 3655 0
157 20250418 171500 1182886805 3655 3655 3655 3655 0
158 20250418 171400 1182886805 3655 3655 3655 3655 0
159 20250418 171300 1182886805 3655 3655 3655 3655 0
160 20250418 171200 1182886805 3655 3655 3655 3655 0
161 20250418 171100 1182886805 3655 3655 3655 3655 0
162 20250418 171000 1182886805 3655 3655 3655 3655 0
163 20250418 170900 1182886805 3655 3655 3655 3655 0
164 20250418 170800 1182886805 3655 3655 3655 3655 0
165 20250418 170700 1182886805 3655 3655 3655 3655 0
166 20250418 170600 1182886805 3655 3655 3655 3655 0
167 20250418 170500 1182886805 3655 3655 3655 3655 0
168 20250418 170400 1182886805 3655 3655 3655 3655 0
169 20250418 170300 1182886805 3655 3655 3655 3655 0
170 20250418 170200 1182886805 3655 3655 3655 3655 0
171 20250418 170100 1182886805 3655 3655 3655 3655 0
172 20250418 170000 1182886805 3655 3655 3655 3655 0
173 20250418 165900 1182886805 3655 3655 3655 3655 0
174 20250418 165800 1182886805 3655 3655 3655 3655 0
175 20250418 165700 1182886805 3655 3655 3655 3655 0
176 20250418 165600 1182886805 3655 3655 3655 3655 0
177 20250418 165500 1182886805 3655 3655 3655 3655 0
178 20250418 165400 1182886805 3655 3655 3655 3655 0
179 20250418 165300 1182886805 3655 3655 3655 3655 0
180 20250418 165200 1182886805 3655 3655 3655 3655 0
181 20250418 165100 1182886805 3655 3655 3655 3655 0
182 20250418 165000 1182886805 3655 3655 3655 3655 4801
183 20250418 164900 1182886805 3655 3655 3655 3655 0
184 20250418 164800 1182886805 3655 3655 3655 3655 0
185 20250418 164700 1182886805 3655 3655 3655 3655 0
186 20250418 164600 1182886805 3655 3655 3655 3655 0
187 20250418 164500 1182886805 3655 3655 3655 3655 0
188 20250418 164400 1182886805 3655 3655 3655 3655 0
189 20250418 164300 1182886805 3655 3655 3655 3655 0
190 20250418 164200 1182886805 3655 3655 3655 3655 0
191 20250418 164100 1182886805 3655 3655 3655 3655 0
192 20250418 164000 1182886805 3655 3655 3655 3655 0
193 20250418 163900 1182886805 3655 3655 3655 3655 0
194 20250418 163800 1182886805 3655 3655 3655 3655 0
195 20250418 163700 1182886805 3655 3655 3655 3655 0
196 20250418 163600 1182886805 3655 3655 3655 3655 0
197 20250418 163500 1182886805 3655 3655 3655 3655 0
198 20250418 163400 1182886805 3655 3655 3655 3655 0
199 20250418 163300 1182886805 3655 3655 3655 3655 0
200 20250418 163200 1182886805 3655 3655 3655 3655 0
201 20250418 163100 1182886805 3655 3655 3655 3655 0
202 20250418 163000 1182886805 3655 3655 3655 3655 0
203 20250418 162900 1182886805 3655 3655 3655 3655 0
204 20250418 162800 1182886805 3655 3655 3655 3655 0
205 20250418 162700 1182886805 3655 3655 3655 3655 0
206 20250418 162600 1182886805 3655 3655 3655 3655 0
207 20250418 162500 1182886805 3655 3655 3655 3655 0
208 20250418 162400 1182886805 3655 3655 3655 3655 0
209 20250418 162300 1182886805 3655 3655 3655 3655 0
210 20250418 162200 1182886805 3655 3655 3655 3655 0
211 20250418 162100 1182886805 3655 3655 3655 3655 0
212 20250418 162000 1182886805 3655 3655 3655 3655 4801
213 20250418 161900 1182886805 3655 3655 3655 3655 0
214 20250418 161800 1182886805 3655 3655 3655 3655 0
215 20250418 161700 1182886805 3655 3655 3655 3655 0
216 20250418 161600 1182886805 3655 3655 3655 3655 0
217 20250418 161500 1182886805 3655 3655 3655 3655 0
218 20250418 161400 1182886805 3655 3655 3655 3655 0
219 20250418 161300 1182886805 3655 3655 3655 3655 0
220 20250418 161200 1182886805 3655 3655 3655 3655 0
221 20250418 161100 1182886805 3655 3655 3655 3655 0
222 20250418 161000 1182886805 3655 3655 3655 3655 0
223 20250418 160900 1182886805 3655 3655 3655 3655 0
224 20250418 160800 1182886805 3655 3655 3655 3655 0
225 20250418 160700 1182886805 3655 3655 3655 3655 0
226 20250418 160600 1182886805 3655 3655 3655 3655 0
227 20250418 160500 1182886805 3655 3655 3655 3655 0
228 20250418 160400 1182886805 3655 3655 3655 3655 0
229 20250418 160300 1182886805 3655 3655 3655 3655 0
230 20250418 160200 1182886805 3655 3655 3655 3655 0
231 20250418 160100 1182886805 3655 3655 3655 3655 0
232 20250418 160000 1182886805 3655 3655 3655 3655 0
233 20250418 155900 1182886805 3655 3655 3655 3655 0
234 20250418 155800 1182886805 3655 3655 3655 3655 0
235 20250418 155700 1182886805 3655 3655 3655 3655 0
236 20250418 155600 1182886805 3655 3655 3655 3655 0
237 20250418 155500 1182886805 3655 3655 3655 3655 0
238 20250418 155400 1182886805 3655 3655 3655 3655 0
239 20250418 155300 1182886805 3655 3655 3655 3655 0
240 20250418 155200 1182886805 3655 3655 3655 3655 0
241 20250418 155100 1182886805 3655 3655 3655 3655 0
242 20250418 155000 1182886805 3655 3655 3655 3655 4801
243 20250418 154900 1182886805 3655 3655 3655 3655 0
244 20250418 154800 1182886805 3655 3655 3655 3655 0
245 20250418 154700 1182886805 3655 3655 3655 3655 0
246 20250418 154600 1182886805 3655 3655 3655 3655 0
247 20250418 154500 1182886805 3655 3655 3655 3655 0
248 20250418 154400 1182886805 3655 3655 3655 3655 0
249 20250418 154300 1182886805 3655 3655 3655 3655 0
250 20250418 154200 1182886805 3655 3655 3655 3655 0
251 20250418 154100 1182886805 3655 3655 3655 3655 0
252 20250418 154000 1182886805 3655 3655 3655 3655 0
253 20250418 153900 1182886805 3655 3655 3655 3655 0
254 20250418 153800 1182886805 3655 3655 3655 3655 0
255 20250418 153700 1182886805 3655 3655 3655 3655 0
256 20250418 153600 1182886805 3655 3655 3655 3655 0
257 20250418 153500 1182886805 3655 3655 3655 3655 0
258 20250418 153400 1182886805 3655 3655 3655 3655 0
259 20250418 153300 1182886805 3655 3655 3655 3655 0
260 20250418 153200 1182886805 3655 3655 3655 3655 0
261 20250418 153100 1182886805 3655 3655 3655 3655 0
262 20250418 153000 1182886805 3655 3655 3655 3655 4801
263 20250418 152900 1165339150 3660 3660 3660 3660 0
264 20250418 152800 1165339150 3660 3660 3660 3660 0
265 20250418 152700 1165339150 3660 3660 3660 3660 0
266 20250418 152600 1165339150 3660 3660 3660 3660 0
267 20250418 152500 1165339150 3660 3660 3660 3660 0
268 20250418 152400 1165339150 3660 3660 3660 3660 0
269 20250418 152300 1165339150 3660 3660 3660 3660 0
270 20250418 152200 1165339150 3660 3660 3660 3660 0
271 20250418 152100 1165339150 3660 3660 3660 3660 0
272 20250418 152000 1165339150 3660 3660 3660 3660 0
273 20250418 151900 1165339150 3660 3660 3660 3660 211
274 20250418 151800 1164566890 3660 3660 3660 3655 947
275 20250418 151700 1161103870 3655 3655 3655 3655 951
276 20250418 151600 1157627965 3660 3660 3660 3660 1328
277 20250418 151500 1152767485 3660 3660 3660 3660 838
278 20250418 151400 1149700405 3665 3665 3665 3660 321
279 20250418 151300 1148523945 3665 3665 3665 3665 26
280 20250418 151200 1148428655 3665 3665 3665 3665 197
281 20250418 151100 1147706650 3660 3660 3660 3655 1163
282 20250418 151000 1143452875 3660 3670 3670 3660 195
283 20250418 150900 1142738105 3670 3655 3670 3655 200
284 20250418 150800 1142007090 3655 3655 3655 3655 40
285 20250418 150700 1141860890 3670 3670 3670 3670 1
286 20250418 150600 1141857220 3665 3660 3665 3660 804
287 20250418 150500 1138914280 3650 3650 3650 3650 50
288 20250418 150400 1138731780 3650 3650 3650 3650 504
289 20250418 150300 1136892180 3650 3650 3650 3650 0
290 20250418 150200 1136892180 3650 3650 3650 3650 2247
291 20250418 150100 1128690630 3650 3665 3665 3650 2352
292 20250418 150000 1120089015 3665 3675 3675 3665 1033
293 20250418 145900 1116298140 3680 3680 3680 3680 15
294 20250418 145800 1116242940 3680 3680 3680 3680 0
295 20250418 145700 1116242940 3680 3680 3680 3680 100
296 20250418 145600 1115874940 3680 3680 3680 3675 18
297 20250418 145500 1115808710 3680 3680 3680 3680 155
298 20250418 145400 1115238310 3680 3685 3685 3680 1602
299 20250418 145300 1109340065 3695 3690 3695 3690 668
300 20250418 145200 1106873645 3690 3690 3690 3685 1683
301 20250418 145100 1100663405 3685 3680 3685 3680 46
302 20250418 145000 1100493950 3685 3685 3685 3685 19
303 20250418 144900 1100423935 3675 3690 3690 3675 3
304 20250418 144800 1100412895 3670 3665 3675 3665 2374
305 20250418 144700 1091702885 3655 3665 3665 3655 801
306 20250418 144600 1088774725 3660 3665 3665 3660 1206
307 20250418 144500 1084358665 3665 3665 3665 3665 4
308 20250418 144400 1084344005 3665 3665 3665 3665 0
309 20250418 144300 1084344005 3665 3665 3665 3665 1300
310 20250418 144200 1079579505 3665 3665 3665 3665 0
311 20250418 144100 1079579505 3665 3665 3665 3665 0
312 20250418 144000 1079579505 3665 3665 3665 3665 100
313 20250418 143900 1079213005 3665 3675 3680 3665 963
314 20250418 143800 1075678420 3675 3685 3690 3675 621
315 20250418 143700 1073391430 3685 3695 3695 3685 1011
316 20250418 143600 1069662700 3700 3680 3700 3680 5812
317 20250418 143500 1048191075 3675 3680 3680 3675 863
318 20250418 143400 1045018635 3680 3690 3690 3680 2315
319 20250418 143300 1036491290 3695 3690 3695 3690 1830
320 20250418 143200 1029729940 3690 3690 3690 3690 767
321 20250418 143100 1026899710 3690 3695 3695 3690 266
322 20250418 143000 1025918095 3690 3695 3695 3690 547
323 20250418 142900 1023898240 3695 3695 3695 3695 517
324 20250418 142800 1021987925 3695 3695 3695 3690 3428
325 20250418 142700 1009321680 3695 3680 3695 3680 7206
326 20250418 142600 982746340 3680 3680 3680 3680 701
327 20250418 142500 980166660 3680 3680 3680 3680 20
328 20250418 142400 980093060 3680 3680 3680 3680 0
329 20250418 142300 980093060 3680 3680 3685 3680 2438
330 20250418 142200 971121155 3675 3675 3675 3675 752
331 20250418 142100 968357555 3675 3665 3675 3665 1137
332 20250418 142000 964186355 3665 3665 3665 3665 0
333 20250418 141900 964186355 3665 3670 3675 3665 468
334 20250418 141800 962469060 3675 3680 3680 3675 203
335 20250418 141700 961723015 3680 3675 3680 3675 288
336 20250418 141600 960664530 3675 3675 3680 3675 23
337 20250418 141500 960579990 3680 3675 3680 3675 590
338 20250418 141400 958409915 3675 3680 3680 3675 1740
339 20250418 141300 952008090 3680 3675 3680 3675 1109
340 20250418 141200 947932450 3675 3675 3675 3675 4402
341 20250418 141100 931755100 3675 3675 3675 3675 337
342 20250418 141000 930516625 3675 3670 3675 3670 525
343 20250418 140900 928589500 3670 3675 3675 3670 417
344 20250418 140800 927057090 3675 3675 3675 3675 187
345 20250418 140700 926369865 3675 3675 3675 3675 150
346 20250418 140600 925818615 3675 3675 3675 3675 28
347 20250418 140500 925715715 3675 3675 3675 3675 0
348 20250418 140400 925715715 3675 3675 3675 3675 1150
349 20250418 140300 921489465 3675 3680 3680 3675 483
350 20250418 140200 919714425 3675 3670 3675 3665 3121
351 20250418 140100 908259695 3670 3670 3670 3670 10
352 20250418 140000 908222995 3670 3670 3670 3670 0
353 20250418 135900 908222995 3670 3667 3670 3667 397
354 20250418 135800 906766014 3670 3675 3675 3670 580
355 20250418 135700 904637334 3670 3670 3670 3670 1
356 20250418 135600 904633664 3675 3675 3675 3672 34
357 20250418 135500 904508729 3675 3675 3675 3675 0
358 20250418 135400 904508729 3675 3680 3680 3675 250
359 20250418 135300 903589779 3670 3675 3675 3670 2466
360 20250418 135200 894529894 3670 3670 3670 3670 369
361 20250418 135100 893175664 3670 3670 3670 3670 500
362 20250418 135000 891340664 3675 3670 3675 3670 637
363 20250418 134900 888999709 3675 3675 3680 3675 355
364 20250418 134800 887694204 3670 3695 3695 3670 1392
365 20250418 134700 882573359 3690 3690 3690 3685 2326
366 20250418 134600 873992869 3690 3685 3690 3685 1360
367 20250418 134500 868978864 3685 3685 3685 3685 504
368 20250418 134400 867121624 3685 3685 3690 3682 1415
369 20250418 134300 861907244 3685 3680 3685 3680 1001
370 20250418 134200 858220409 3680 3675 3680 3675 1606
371 20250418 134100 852311464 3675 3660 3675 3660 401
372 20250418 134000 850839524 3665 3660 3665 3660 501
373 20250418 133900 849003364 3660 3665 3665 3660 376
374 20250418 133800 847626099 3665 3670 3670 3665 1428
375 20250418 133700 842390324 3675 3670 3675 3670 312
376 20250418 133600 841243779 3670 3670 3670 3665 1688
377 20250418 133500 835048824 3670 3660 3670 3660 498
378 20250418 133400 833221249 3660 3665 3665 3660 1495
379 20250418 133300 827742154 3660 3655 3665 3655 1102
380 20250418 133200 823705459 3650 3650 3650 3650 71
381 20250418 133100 823446309 3640 3640 3640 3640 17
382 20250418 133000 823384429 3635 3660 3660 3635 646
383 20250418 132900 821026664 3640 3655 3660 3640 13092
384 20250418 132800 773190154 3655 3650 3655 3650 1091
385 20250418 132700 769207979 3645 3645 3645 3645 0
386 20250418 132600 769207979 3645 3647 3647 3640 3229
387 20250418 132500 757436604 3650 3647 3650 3647 41
388 20250418 132400 757287074 3650 3645 3650 3645 3281
389 20250418 132300 745311699 3645 3645 3645 3645 29
390 20250418 132200 745205994 3645 3650 3650 3640 935
391 20250418 132100 741794219 3645 3645 3645 3645 3864
392 20250418 132000 727709939 3645 3645 3645 3645 35
393 20250418 131900 727582364 3645 3645 3645 3645 43
394 20250418 131800 727425629 3645 3640 3645 3635 429
395 20250418 131700 725863829 3640 3640 3640 3640 0
396 20250418 131600 725863829 3640 3640 3640 3640 0
397 20250418 131500 725863829 3640 3640 3640 3640 1229
398 20250418 131400 721390269 3640 3640 3640 3640 40
399 20250418 131300 721244669 3640 3645 3645 3635 305
400 20250418 131200 720135879 3645 3635 3645 3635 8239
401 20250418 131100 690137829 3635 3635 3635 3635 256
402 20250418 131000 689207269 3635 3635 3635 3630 5
403 20250418 130900 689189099 3635 3635 3635 3630 24
404 20250418 130800 689101864 3635 3635 3635 3635 377
405 20250418 130700 687731469 3630 3630 3630 3630 50
406 20250418 130600 687549969 3625 3635 3635 3625 1234
407 20250418 130500 683071809 3635 3635 3635 3635 1
408 20250418 130400 683068174 3635 3635 3635 3635 20
409 20250418 130300 682995474 3635 3630 3635 3630 2620
410 20250418 130200 673482079 3630 3620 3630 3620 1039
411 20250418 130100 669716044 3620 3620 3620 3620 554
412 20250418 130000 667710564 3625 3615 3625 3610 2278
413 20250418 125900 659464669 3615 3615 3615 3615 0
414 20250418 125800 659464669 3615 3620 3620 3615 101
415 20250418 125700 659099549 3610 3610 3610 3610 0
416 20250418 125600 659099549 3610 3610 3610 3610 2504
417 20250418 125500 650060109 3605 3605 3605 3605 1
418 20250418 125400 650056504 3610 3610 3615 3610 5320
419 20250418 125300 630850694 3610 3605 3610 3605 63
420 20250418 125200 630623559 3600 3600 3600 3600 100
421 20250418 125100 630263559 3600 3600 3600 3600 1
422 20250418 125000 630259959 3600 3605 3605 3600 111
423 20250418 124900 629859854 3605 3605 3605 3605 0
424 20250418 124800 629859854 3605 3610 3610 3605 220
425 20250418 124700 629065669 3605 3605 3605 3605 5
426 20250418 124600 629047644 3610 3610 3610 3610 10
427 20250418 124500 629011544 3610 3610 3610 3610 0
428 20250418 124400 629011544 3610 3610 3610 3610 0
429 20250418 124300 629011544 3610 3610 3610 3610 0
430 20250418 124200 629011544 3610 3605 3610 3605 217
431 20250418 124100 628228209 3600 3600 3600 3600 2678
432 20250418 124000 618587409 3610 3610 3610 3610 0
433 20250418 123900 618587409 3610 3610 3610 3610 13
434 20250418 123800 618540479 3610 3610 3610 3610 0
435 20250418 123700 618540479 3610 3610 3610 3610 51
436 20250418 123600 618356369 3600 3610 3610 3600 464
437 20250418 123500 616681389 3610 3615 3620 3610 487
438 20250418 123400 614921349 3620 3620 3620 3620 0
439 20250418 123300 614921349 3620 3620 3620 3620 29
440 20250418 123200 614816369 3620 3620 3620 3620 1
441 20250418 123100 614812749 3620 3620 3620 3620 0
442 20250418 123000 614812749 3620 3615 3620 3615 219
443 20250418 122900 614020809 3605 3605 3605 3605 0
444 20250418 122800 614020809 3605 3605 3605 3605 0
445 20250418 122700 614020809 3605 3605 3605 3605 629
446 20250418 122600 611753264 3600 3600 3600 3600 300
447 20250418 122500 610673264 3600 3600 3605 3600 1016
448 20250418 122400 607010649 3605 3605 3605 3605 220
449 20250418 122300 606217549 3595 3605 3605 3590 900
450 20250418 122200 602984654 3605 3620 3620 3605 3356
451 20250418 122100 590851399 3625 3625 3625 3625 114
452 20250418 122000 590438149 3620 3620 3620 3620 97
453 20250418 121900 590087009 3620 3620 3620 3620 1000
454 20250418 121800 586467009 3625 3625 3625 3625 227
455 20250418 121700 585644134 3625 3620 3625 3620 174
456 20250418 121600 585013404 3620 3620 3620 3620 1976
457 20250418 121500 577860284 3620 3615 3620 3615 705
458 20250418 121400 575311589 3615 3615 3615 3615 49
459 20250418 121300 575134454 3620 3620 3620 3620 0
460 20250418 121200 575134454 3620 3610 3620 3610 381
461 20250418 121100 573758764 3610 3610 3610 3610 5
462 20250418 121000 573740714 3610 3605 3610 3605 166
463 20250418 120900 573141704 3605 3605 3605 3605 0
464 20250418 120800 573141704 3605 3605 3605 3605 0
465 20250418 120700 573141704 3605 3605 3605 3605 0
466 20250418 120600 573141704 3605 3600 3605 3600 1124
467 20250418 120500 569092949 3595 3595 3595 3595 119
468 20250418 120400 568665144 3595 3595 3595 3595 0
469 20250418 120300 568665144 3595 3595 3595 3595 0
470 20250418 120200 568665144 3595 3595 3595 3595 0
471 20250418 120100 568665144 3595 3595 3595 3595 3116
472 20250418 120000 557463124 3590 3610 3610 3590 1402
473 20250418 115900 552417499 3620 3620 3620 3620 0
474 20250418 115800 552417499 3620 3620 3620 3620 0
475 20250418 115700 552417499 3620 3620 3620 3620 1
476 20250418 115600 552413879 3605 3610 3610 3605 1386
477 20250418 115500 547416799 3625 3625 3625 3625 10
478 20250418 115400 547380549 3605 3625 3625 3605 3032
479 20250418 115300 536431509 3615 3615 3615 3615 5
480 20250418 115200 536413434 3615 3615 3615 3615 184
481 20250418 115100 535748274 3620 3630 3630 3620 271
482 20250418 115000 534767244 3620 3620 3620 3620 3
483 20250418 114900 534756384 3620 3620 3620 3620 7
484 20250418 114800 534731044 3620 3630 3630 3615 1067
485 20250418 114700 530867699 3630 3630 3630 3630 3
486 20250418 114600 530856809 3630 3630 3630 3630 0
487 20250418 114500 530856809 3630 3630 3630 3630 0
488 20250418 114400 530856809 3630 3635 3635 3630 166
489 20250418 114300 530253729 3635 3635 3635 3635 0
490 20250418 114200 530253729 3635 3625 3635 3625 227
491 20250418 114100 529429779 3620 3620 3620 3620 65
492 20250418 114000 529194479 3620 3620 3620 3620 456
493 20250418 113900 527543759 3630 3630 3630 3630 0
494 20250418 113800 527543759 3630 3630 3630 3630 0
495 20250418 113700 527543759 3630 3630 3630 3630 0
496 20250418 113600 527543759 3630 3630 3630 3630 229
497 20250418 113500 526712489 3620 3620 3620 3620 158
498 20250418 113400 526140529 3620 3625 3625 3620 2220
499 20250418 113300 518099084 3625 3625 3625 3625 0
500 20250418 113200 518099084 3625 3630 3630 3625 2489
501 20250418 113100 509074714 3635 3635 3635 3635 401
502 20250418 113000 507617079 3625 3630 3635 3625 630
503 20250418 112900 505331099 3630 3625 3630 3625 20
504 20250418 112800 505258549 3625 3625 3625 3625 0
505 20250418 112700 505258549 3625 3635 3635 3625 717
506 20250418 112600 502658814 3635 3635 3640 3635 979
507 20250418 112500 499100144 3635 3635 3635 3635 10
508 20250418 112400 499063794 3640 3640 3640 3640 230
509 20250418 112300 498226594 3635 3635 3635 3635 650
510 20250418 112200 495863844 3630 3630 3630 3630 130
511 20250418 112100 495391944 3630 3625 3630 3625 135
512 20250418 112000 494902289 3625 3625 3630 3625 952
513 20250418 111900 491451089 3625 3630 3640 3625 323
514 20250418 111800 490279209 3645 3630 3650 3630 231
515 20250418 111700 489437879 3625 3625 3625 3625 250
516 20250418 111600 488531629 3625 3640 3640 3625 2810
517 20250418 111500 478325059 3640 3640 3640 3640 1465
518 20250418 111400 472992459 3635 3640 3640 3635 201
519 20250418 111300 472261719 3640 3635 3640 3635 389
520 20250418 111200 470845859 3635 3640 3640 3635 532
521 20250418 111100 468909874 3635 3640 3645 3635 424
522 20250418 111000 467366444 3640 3635 3640 3635 424
523 20250418 110900 465823754 3640 3630 3640 3630 1540
524 20250418 110800 460225814 3635 3630 3635 3630 895
525 20250418 110700 456975874 3625 3625 3625 3625 1
526 20250418 110600 456972249 3625 3630 3630 3620 2842
527 20250418 110500 446668954 3630 3625 3630 3620 1505
528 20250418 110400 441212869 3620 3640 3640 3620 482
529 20250418 110300 439461524 3635 3605 3645 3600 9545
530 20250418 110200 404895919 3605 3595 3605 3595 1646
531 20250418 110100 398970984 3595 3590 3595 3590 8
532 20250418 110000 398942254 3590 3605 3610 3590 2451
533 20250418 105900 390110674 3605 3600 3607 3600 1806
534 20250418 105800 383601532 3595 3590 3595 3590 1017
535 20250418 105700 379945617 3590 3600 3600 3590 503
536 20250418 105600 378137027 3595 3610 3615 3590 2708
537 20250418 105500 368381462 3610 3605 3610 3605 320
538 20250418 105400 367227787 3605 3600 3605 3595 1536
539 20250418 105300 361698452 3600 3600 3600 3600 1010
540 20250418 105200 358062452 3600 3600 3600 3590 1950
541 20250418 105100 351043452 3600 3585 3600 3585 4623
542 20250418 105000 334424931 3585 3585 3585 3585 5
543 20250418 104900 334407006 3580 3580 3580 3580 0
544 20250418 104800 334407006 3580 3590 3590 3580 3013
545 20250418 104700 323614446 3585 3585 3585 3585 3
546 20250418 104600 323603691 3590 3585 3590 3585 460
547 20250418 104500 321952296 3585 3585 3585 3585 116
548 20250418 104400 321536436 3580 3580 3580 3580 24
549 20250418 104300 321450516 3585 3590 3590 3585 1596
550 20250418 104200 315723801 3590 3590 3590 3570 2178
551 20250418 104100 307915776 3590 3585 3590 3585 225
552 20250418 104000 307108551 3580 3580 3580 3580 254
553 20250418 103900 306199231 3580 3580 3580 3580 3
554 20250418 103800 306188491 3580 3585 3585 3580 763
555 20250418 103700 303456611 3585 3585 3585 3585 581
556 20250418 103600 301373726 3580 3575 3580 3575 583
557 20250418 103500 299286626 3570 3570 3570 3570 1691
558 20250418 103400 293249756 3570 3570 3570 3570 260
559 20250418 103300 292321556 3580 3580 3580 3580 0
560 20250418 103200 292321556 3580 3580 3580 3580 100
561 20250418 103100 291963556 3580 3570 3580 3570 4132
562 20250418 103000 277172681 3570 3575 3580 3570 355
563 20250418 102900 275902831 3575 3570 3575 3570 509
564 20250418 102800 274084946 3565 3570 3570 3565 578
565 20250418 102700 272024081 3570 3575 3580 3565 659
566 20250418 102600 269671606 3575 3585 3595 3560 8399
567 20250418 102500 239617561 3585 3555 3585 3555 5222
568 20250418 102400 220938076 3555 3535 3555 3530 4984
569 20250418 102300 203259841 3535 3535 3535 3535 3
570 20250418 102200 203249236 3535 3530 3535 3520 117
571 20250418 102100 202836221 3530 3505 3530 3505 646
572 20250418 102000 200563201 3505 3512 3512 3505 180
573 20250418 101900 199931685 3520 3520 3520 3520 0
574 20250418 101800 199931685 3520 3505 3520 3505 1187
575 20250418 101700 195758205 3500 3500 3500 3500 1
576 20250418 101600 195754705 3505 3505 3505 3505 71
577 20250418 101500 195505850 3505 3505 3505 3505 0
578 20250418 101400 195505850 3505 3505 3505 3505 0
579 20250418 101300 195505850 3505 3505 3505 3505 9
580 20250418 101200 195474305 3510 3510 3510 3510 343
581 20250418 101100 194270375 3495 3495 3495 3495 236
582 20250418 101000 193445555 3490 3500 3510 3490 912
583 20250418 100900 190258725 3500 3510 3510 3500 2554
584 20250418 100800 181311245 3520 3520 3520 3520 802
585 20250418 100700 178488205 3510 3530 3530 3510 1146
586 20250418 100600 174465605 3535 3535 3535 3535 259
587 20250418 100500 173550040 3505 3505 3505 3505 50
588 20250418 100400 173374790 3505 3505 3505 3505 0
589 20250418 100300 173374790 3505 3505 3505 3505 30
590 20250418 100200 173269640 3515 3520 3520 3515 1050
591 20250418 100100 169576310 3525 3525 3525 3525 16
592 20250418 100000 169519910 3525 3545 3560 3525 6563
593 20250418 095900 146221530 3545 3530 3545 3525 1899
594 20250418 095800 139521690 3530 3530 3530 3530 31
595 20250418 095700 139412260 3545 3545 3545 3545 379
596 20250418 095600 138068705 3545 3545 3545 3545 0
597 20250418 095500 138068705 3545 3535 3545 3535 21
598 20250418 095400 137994270 3545 3545 3545 3540 1297
599 20250418 095300 133397720 3540 3535 3540 3535 300
600 20250418 095200 132336570 3525 3525 3525 3525 363
601 20250418 095100 131056995 3520 3520 3520 3520 0
602 20250418 095000 131056995 3520 3520 3520 3520 251
603 20250418 094900 130173475 3520 3525 3525 3520 269
604 20250418 094800 129225920 3525 3545 3545 3525 1837
605 20250418 094700 122720185 3545 3520 3545 3520 2179
606 20250418 094600 115007085 3520 3520 3520 3520 11
607 20250418 094500 114968365 3520 3510 3520 3510 355
608 20250418 094400 113719810 3515 3505 3515 3505 163
609 20250418 094300 113148475 3505 3505 3505 3505 0
610 20250418 094200 113148475 3505 3515 3520 3505 377
611 20250418 094100 111822520 3510 3510 3510 3510 28
612 20250418 094000 111724240 3515 3505 3515 3505 1272
613 20250418 093900 107263845 3500 3500 3500 3500 16
614 20250418 093800 107207845 3510 3500 3510 3500 1140
615 20250418 093700 103206455 3510 3510 3510 3510 7
616 20250418 093600 103181885 3500 3510 3515 3495 1175
617 20250418 093500 99062155 3510 3500 3510 3500 254
618 20250418 093400 98171820 3515 3515 3515 3515 0
619 20250418 093300 98171820 3515 3510 3515 3500 309
620 20250418 093200 97086545 3505 3505 3505 3505 100
621 20250418 093100 96736045 3515 3515 3515 3515 0
622 20250418 093000 96736045 3515 3510 3515 3510 272
623 20250418 092900 95780510 3495 3505 3505 3495 401
624 20250418 092800 94375015 3505 3505 3505 3505 0
625 20250418 092700 94375015 3505 3505 3510 3505 165
626 20250418 092600 93796125 3500 3495 3500 3495 2722
627 20250418 092500 84272125 3500 3500 3500 3500 7
628 20250418 092400 84247625 3500 3500 3500 3500 0
629 20250418 092300 84247625 3500 3495 3500 3495 275
630 20250418 092200 83285130 3490 3490 3490 3490 13
631 20250418 092100 83239760 3490 3495 3495 3490 1240
632 20250418 092000 78911165 3495 3495 3495 3495 39
633 20250418 091900 78774860 3495 3500 3500 3495 1201
634 20250418 091800 74574860 3500 3500 3500 3500 0
635 20250418 091700 74574860 3500 3500 3500 3500 500
636 20250418 091600 72824860 3500 3500 3500 3500 0
637 20250418 091500 72824860 3500 3505 3505 3500 251
638 20250418 091400 71945850 3515 3515 3515 3515 0
639 20250418 091300 71945850 3515 3515 3515 3515 150
640 20250418 091200 71418600 3515 3510 3515 3510 81
641 20250418 091100 71134135 3505 3500 3505 3480 8328
642 20250418 091000 42105740 3495 3470 3500 3465 3011
643 20250418 090900 31643300 3470 3470 3470 3470 0
644 20250418 090800 31643300 3470 3465 3470 3455 1672
645 20250418 090700 25847695 3470 3510 3510 3470 1240
646 20250418 090600 21526165 3495 3550 3550 3495 2899
647 20250418 090500 11373785 3550 3535 3555 3515 1035
648 20250418 090400 7702160 3535 3515 3535 3515 24
649 20250418 090300 7617360 3515 3510 3515 3510 133
650 20250418 090200 7149870 3510 3510 3510 3510 2
651 20250418 090100 7142850 3510 3510 3510 3510 1500
652 20250418 090000 1877850 3510 3510 3510 3510 535

8
099410/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
20250418,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3655,155,2,4.43,1185496475,328048,302.70,3510,3700,3455,4550,2450,3500,3613.70,5.25,0,-1951,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,512,8.44,1.22,12,2.34,433.00,2998.00,3860,20250319,-5.31,2350,20240805,55.53,3860,-5.31,20250319,2785,31.24,20250407,3860,-5.31,20250319,2350,55.53,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,165,2,4.71,1141857220,316115,291.69,3510,3700,3455,4550,2450,3500,3612.16,5.25,0,-4336,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,513,8.46,1.22,12,2.26,433.00,2998.00,3860,20250319,-5.05,2350,20240805,55.96,3860,-5.05,20250319,2785,31.60,20250407,3860,-5.05,20250319,2350,55.96,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,140730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,175,2,5.00,926369865,257548,237.65,3510,3695,3455,4550,2450,3500,3596.88,5.25,0,-14666,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,515,8.49,1.23,12,1.84,433.00,2998.00,3860,20250319,-4.79,2350,20240805,56.38,3860,-4.79,20250319,2785,31.96,20250407,3860,-4.79,20250319,2350,56.38,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,130730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3630,130,2,3.71,687731469,192334,177.47,3510,3650,3455,4550,2450,3500,3575.71,5.25,0,-6600,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,508,8.38,1.21,12,1.37,433.00,2998.00,3860,20250319,-5.96,2350,20240805,54.47,3860,-5.96,20250319,2785,30.34,20250407,3860,-5.96,20250319,2350,54.47,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,120726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,105,2,3.00,573141704,160628,148.22,3510,3650,3455,4550,2450,3500,3568.13,5.25,0,-5935,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,505,8.33,1.20,12,1.15,433.00,2998.00,3860,20250319,-6.61,2350,20240805,53.40,3860,-6.61,20250319,2785,29.44,20250407,3860,-6.61,20250319,2350,53.40,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,110730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,125,2,3.57,456972249,128549,118.62,3510,3645,3455,4550,2450,3500,3554.85,5.25,0,-5834,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,508,8.37,1.21,12,0.92,433.00,2998.00,3860,20250319,-6.09,2350,20240805,54.26,3860,-6.09,20250319,2785,30.16,20250407,3860,-6.09,20250319,2350,54.26,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,100730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,35,2,1.00,174465605,49697,45.86,3510,3560,3455,4550,2450,3500,3510.59,5.25,0,-2742,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,495,8.16,1.18,12,0.35,433.00,2998.00,3860,20250319,-8.42,2350,20240805,50.43,3860,-8.42,20250319,2785,26.93,20250407,3860,-8.42,20250319,2350,50.43,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250418,090734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,10,2,0.29,21533185,6130,5.66,3510,3555,3495,4550,2450,3500,3512.75,5.25,0,-5178,3636,3567,3441,3372,3246,3602,3407,70,1050,500,2450,5,1,14000000,491,8.11,1.17,12,0.04,433.00,2998.00,3860,20250319,-9.07,2350,20240805,49.36,3860,-9.07,20250319,2785,26.03,20250407,3860,-9.07,20250319,2350,49.36,20240805,0.83,Y,099410,500,70 억,,735668,N,N,0,N,00,N
20250417,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,105,2,3.09,372273340,107963,75.05,3400,3510,3315,4410,2380,3395,3448.09,5.31,0,-10397,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,490,8.08,1.17,12,0.77,433.00,2998.00,3860,20250319,-9.33,2350,20240805,48.94,3860,-9.33,20250319,2785,25.67,20250407,3860,-9.33,20250319,2350,48.94,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,105,2,3.09,337120649,97909,68.06,3400,3510,3315,4410,2380,3395,3443.20,5.31,0,-9794,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,490,8.08,1.17,12,0.70,433.00,2998.00,3860,20250319,-9.33,2350,20240805,48.94,3860,-9.33,20250319,2785,25.67,20250407,3860,-9.33,20250319,2350,48.94,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,95,2,2.80,245375300,71643,49.80,3400,3510,3315,4410,2380,3395,3424.97,5.31,0,1283,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,489,8.06,1.16,12,0.51,433.00,2998.00,3860,20250319,-9.59,2350,20240805,48.51,3860,-9.59,20250319,2785,25.31,20250407,3860,-9.59,20250319,2350,48.51,20240805,0.84,Y,099410,500,70 억,,742701,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 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3655 155 2 4.43 1185496475 328048 302.70 3510 3700 3455 4550 2450 3500 3613.70 5.25 0 -1951 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 512 8.44 1.22 12 2.34 433.00 2998.00 3860 20250319 -5.31 2350 20240805 55.53 3860 -5.31 20250319 2785 31.24 20250407 3860 -5.31 20250319 2350 55.53 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
3 20250418 150727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3665 165 2 4.71 1141857220 316115 291.69 3510 3700 3455 4550 2450 3500 3612.16 5.25 0 -4336 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 513 8.46 1.22 12 2.26 433.00 2998.00 3860 20250319 -5.05 2350 20240805 55.96 3860 -5.05 20250319 2785 31.60 20250407 3860 -5.05 20250319 2350 55.96 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
4 20250418 140730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3675 175 2 5.00 926369865 257548 237.65 3510 3695 3455 4550 2450 3500 3596.88 5.25 0 -14666 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 515 8.49 1.23 12 1.84 433.00 2998.00 3860 20250319 -4.79 2350 20240805 56.38 3860 -4.79 20250319 2785 31.96 20250407 3860 -4.79 20250319 2350 56.38 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
5 20250418 130730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3630 130 2 3.71 687731469 192334 177.47 3510 3650 3455 4550 2450 3500 3575.71 5.25 0 -6600 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 508 8.38 1.21 12 1.37 433.00 2998.00 3860 20250319 -5.96 2350 20240805 54.47 3860 -5.96 20250319 2785 30.34 20250407 3860 -5.96 20250319 2350 54.47 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
6 20250418 120726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3605 105 2 3.00 573141704 160628 148.22 3510 3650 3455 4550 2450 3500 3568.13 5.25 0 -5935 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 505 8.33 1.20 12 1.15 433.00 2998.00 3860 20250319 -6.61 2350 20240805 53.40 3860 -6.61 20250319 2785 29.44 20250407 3860 -6.61 20250319 2350 53.40 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
7 20250418 110730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3625 125 2 3.57 456972249 128549 118.62 3510 3645 3455 4550 2450 3500 3554.85 5.25 0 -5834 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 508 8.37 1.21 12 0.92 433.00 2998.00 3860 20250319 -6.09 2350 20240805 54.26 3860 -6.09 20250319 2785 30.16 20250407 3860 -6.09 20250319 2350 54.26 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
8 20250418 100730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 35 2 1.00 174465605 49697 45.86 3510 3560 3455 4550 2450 3500 3510.59 5.25 0 -2742 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 495 8.16 1.18 12 0.35 433.00 2998.00 3860 20250319 -8.42 2350 20240805 50.43 3860 -8.42 20250319 2785 26.93 20250407 3860 -8.42 20250319 2350 50.43 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
9 20250418 090734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 10 2 0.29 21533185 6130 5.66 3510 3555 3495 4550 2450 3500 3512.75 5.25 0 -5178 3636 3567 3441 3372 3246 3602 3407 70 1050 500 2450 5 1 14000000 491 8.11 1.17 12 0.04 433.00 2998.00 3860 20250319 -9.07 2350 20240805 49.36 3860 -9.07 20250319 2785 26.03 20250407 3860 -9.07 20250319 2350 49.36 20240805 0.83 Y 099410 500 70 억 735668 N N 0 N 00 N
10 20250417 160723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 105 2 3.09 372273340 107963 75.05 3400 3510 3315 4410 2380 3395 3448.09 5.31 0 -10397 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 490 8.08 1.17 12 0.77 433.00 2998.00 3860 20250319 -9.33 2350 20240805 48.94 3860 -9.33 20250319 2785 25.67 20250407 3860 -9.33 20250319 2350 48.94 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
11 20250417 150730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 105 2 3.09 337120649 97909 68.06 3400 3510 3315 4410 2380 3395 3443.20 5.31 0 -9794 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 490 8.08 1.17 12 0.70 433.00 2998.00 3860 20250319 -9.33 2350 20240805 48.94 3860 -9.33 20250319 2785 25.67 20250407 3860 -9.33 20250319 2350 48.94 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
12 20250417 140733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 95 2 2.80 245375300 71643 49.80 3400 3510 3315 4410 2380 3395 3424.97 5.31 0 1283 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 489 8.06 1.16 12 0.51 433.00 2998.00 3860 20250319 -9.59 2350 20240805 48.51 3860 -9.59 20250319 2785 25.31 20250407 3860 -9.59 20250319 2350 48.51 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N

1
099410/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,14000000,0,47530000000,0.00
20250415,0,14000000,0,48720000000,0.00
20250414,0,14000000,0,48510000000,0.00
20250411,0,14000000,0,46620000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 14000000 0 47530000000 0.00
3 20250415 0 14000000 0 48720000000 0.00
4 20250414 0 14000000 0 48510000000 0.00
5 20250411 0 14000000 0 46620000000 0.00