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
128820/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3170,3125,3170,3100,104932,330380846,00,0.00,N,2,50,
20250417,3120,3075,3165,3055,73954,229831905,00,0.00,N,2,45,
20250416,3075,3160,3165,3040,110609,341882396,00,0.00,N,5,-80,
20250415,3155,3140,3165,3115,81656,256485703,00,0.00,N,2,30,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3170 3125 3170 3100 104932 330380846 00 0.00 N 2 50
3 20250417 3120 3075 3165 3055 73954 229831905 00 0.00 N 2 45
4 20250416 3075 3160 3165 3040 110609 341882396 00 0.00 N 5 -80
5 20250415 3155 3140 3165 3115 81656 256485703 00 0.00 N 2 30

664
128820/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200200,317748346,3170,3170,3170,3170,4762
20250418,200100,317748346,3170,3170,3170,3170,0
20250418,200000,317748346,3170,3170,3170,3170,0
20250418,195900,317748346,3170,3170,3170,3170,0
20250418,195800,317748346,3170,3170,3170,3170,0
20250418,195700,317748346,3170,3170,3170,3170,0
20250418,195600,317748346,3170,3170,3170,3170,0
20250418,195500,317748346,3170,3170,3170,3170,0
20250418,195400,317748346,3170,3170,3170,3170,0
20250418,195300,317748346,3170,3170,3170,3170,0
20250418,195200,317748346,3170,3170,3170,3170,0
20250418,195100,317748346,3170,3170,3170,3170,0
20250418,195000,317748346,3170,3170,3170,3170,0
20250418,194900,317748346,3170,3170,3170,3170,0
20250418,194800,317748346,3170,3170,3170,3170,0
20250418,194700,317748346,3170,3170,3170,3170,0
20250418,194600,317748346,3170,3170,3170,3170,0
20250418,194500,317748346,3170,3170,3170,3170,0
20250418,194400,317748346,3170,3170,3170,3170,0
20250418,194300,317748346,3170,3170,3170,3170,0
20250418,194200,317748346,3170,3170,3170,3170,0
20250418,194100,317748346,3170,3170,3170,3170,0
20250418,194000,317748346,3170,3170,3170,3170,0
20250418,193900,317748346,3170,3170,3170,3170,0
20250418,193800,317748346,3170,3170,3170,3170,0
20250418,193700,317748346,3170,3170,3170,3170,0
20250418,193600,317748346,3170,3170,3170,3170,0
20250418,193500,317748346,3170,3170,3170,3170,0
20250418,193400,317748346,3170,3170,3170,3170,0
20250418,193300,317748346,3170,3170,3170,3170,0
20250418,193200,317748346,3170,3170,3170,3170,4762
20250418,193100,317748346,3170,3170,3170,3170,0
20250418,193000,317748346,3170,3170,3170,3170,0
20250418,192900,317748346,3170,3170,3170,3170,0
20250418,192800,317748346,3170,3170,3170,3170,0
20250418,192700,317748346,3170,3170,3170,3170,0
20250418,192600,317748346,3170,3170,3170,3170,0
20250418,192500,317748346,3170,3170,3170,3170,0
20250418,192400,317748346,3170,3170,3170,3170,0
20250418,192300,317748346,3170,3170,3170,3170,0
20250418,192200,317748346,3170,3170,3170,3170,0
20250418,192100,317748346,3170,3170,3170,3170,0
20250418,192000,317748346,3170,3170,3170,3170,0
20250418,191900,317748346,3170,3170,3170,3170,0
20250418,191800,317748346,3170,3170,3170,3170,0
20250418,191700,317748346,3170,3170,3170,3170,0
20250418,191600,317748346,3170,3170,3170,3170,0
20250418,191500,317748346,3170,3170,3170,3170,0
20250418,191400,317748346,3170,3170,3170,3170,0
20250418,191300,317748346,3170,3170,3170,3170,0
20250418,191200,317748346,3170,3170,3170,3170,0
20250418,191100,317748346,3170,3170,3170,3170,0
20250418,191000,317748346,3170,3170,3170,3170,0
20250418,190900,317748346,3170,3170,3170,3170,0
20250418,190800,317748346,3170,3170,3170,3170,0
20250418,190700,317748346,3170,3170,3170,3170,0
20250418,190600,317748346,3170,3170,3170,3170,0
20250418,190500,317748346,3170,3170,3170,3170,0
20250418,190400,317748346,3170,3170,3170,3170,0
20250418,190300,317748346,3170,3170,3170,3170,0
20250418,190200,317748346,3170,3170,3170,3170,4762
20250418,190100,317748346,3170,3170,3170,3170,0
20250418,190000,317748346,3170,3170,3170,3170,0
20250418,185900,317748346,3170,3170,3170,3170,0
20250418,185800,317748346,3170,3170,3170,3170,0
20250418,185700,317748346,3170,3170,3170,3170,0
20250418,185600,317748346,3170,3170,3170,3170,0
20250418,185500,317748346,3170,3170,3170,3170,0
20250418,185400,317748346,3170,3170,3170,3170,0
20250418,185300,317748346,3170,3170,3170,3170,0
20250418,185200,317748346,3170,3170,3170,3170,0
20250418,185100,317748346,3170,3170,3170,3170,0
20250418,185000,317748346,3170,3170,3170,3170,0
20250418,184900,317748346,3170,3170,3170,3170,0
20250418,184800,317748346,3170,3170,3170,3170,0
20250418,184700,317748346,3170,3170,3170,3170,0
20250418,184600,317748346,3170,3170,3170,3170,0
20250418,184500,317748346,3170,3170,3170,3170,0
20250418,184400,317748346,3170,3170,3170,3170,0
20250418,184300,317748346,3170,3170,3170,3170,0
20250418,184200,317748346,3170,3170,3170,3170,0
20250418,184100,317748346,3170,3170,3170,3170,0
20250418,184000,317748346,3170,3170,3170,3170,0
20250418,183900,317748346,3170,3170,3170,3170,0
20250418,183800,317748346,3170,3170,3170,3170,0
20250418,183700,317748346,3170,3170,3170,3170,0
20250418,183600,317748346,3170,3170,3170,3170,0
20250418,183500,317748346,3170,3170,3170,3170,0
20250418,183400,317748346,3170,3170,3170,3170,0
20250418,183300,317748346,3170,3170,3170,3170,0
20250418,183200,317748346,3170,3170,3170,3170,4762
20250418,183100,317748346,3170,3170,3170,3170,0
20250418,183000,317748346,3170,3170,3170,3170,0
20250418,182900,317748346,3170,3170,3170,3170,0
20250418,182800,317748346,3170,3170,3170,3170,0
20250418,182700,317748346,3170,3170,3170,3170,0
20250418,182600,317748346,3170,3170,3170,3170,0
20250418,182500,317748346,3170,3170,3170,3170,0
20250418,182400,317748346,3170,3170,3170,3170,0
20250418,182300,317748346,3170,3170,3170,3170,0
20250418,182200,317748346,3170,3170,3170,3170,0
20250418,182100,317748346,3170,3170,3170,3170,0
20250418,182000,317748346,3170,3170,3170,3170,0
20250418,181900,317748346,3170,3170,3170,3170,0
20250418,181800,317748346,3170,3170,3170,3170,0
20250418,181700,317748346,3170,3170,3170,3170,0
20250418,181600,317748346,3170,3170,3170,3170,0
20250418,181500,317748346,3170,3170,3170,3170,0
20250418,181400,317748346,3170,3170,3170,3170,0
20250418,181300,317748346,3170,3170,3170,3170,0
20250418,181200,317748346,3170,3170,3170,3170,0
20250418,181100,317748346,3170,3170,3170,3170,0
20250418,181000,317748346,3170,3170,3170,3170,0
20250418,180900,317748346,3170,3170,3170,3170,0
20250418,180800,317748346,3170,3170,3170,3170,0
20250418,180700,317748346,3170,3170,3170,3170,0
20250418,180600,317748346,3170,3170,3170,3170,0
20250418,180500,317748346,3170,3170,3170,3170,0
20250418,180400,317748346,3170,3170,3170,3170,0
20250418,180300,317748346,3170,3170,3170,3170,0
20250418,180200,317748346,3170,3170,3170,3170,4762
20250418,180100,317748346,3170,3170,3170,3170,0
20250418,180000,317748346,3170,3170,3170,3170,0
20250418,175900,317748346,3170,3170,3170,3170,0
20250418,175800,317748346,3170,3170,3170,3170,0
20250418,175700,317748346,3170,3170,3170,3170,0
20250418,175600,317748346,3170,3170,3170,3170,0
20250418,175500,317748346,3170,3170,3170,3170,0
20250418,175400,317748346,3170,3170,3170,3170,0
20250418,175300,317748346,3170,3170,3170,3170,0
20250418,175200,317748346,3170,3170,3170,3170,0
20250418,175100,317748346,3170,3170,3170,3170,0
20250418,175000,317748346,3170,3170,3170,3170,0
20250418,174900,317748346,3170,3170,3170,3170,0
20250418,174800,317748346,3170,3170,3170,3170,0
20250418,174700,317748346,3170,3170,3170,3170,0
20250418,174600,317748346,3170,3170,3170,3170,0
20250418,174500,317748346,3170,3170,3170,3170,0
20250418,174400,317748346,3170,3170,3170,3170,0
20250418,174300,317748346,3170,3170,3170,3170,0
20250418,174200,317748346,3170,3170,3170,3170,0
20250418,174100,317748346,3170,3170,3170,3170,0
20250418,174000,317748346,3170,3170,3170,3170,0
20250418,173900,317748346,3170,3170,3170,3170,0
20250418,173800,317748346,3170,3170,3170,3170,0
20250418,173700,317748346,3170,3170,3170,3170,0
20250418,173600,317748346,3170,3170,3170,3170,0
20250418,173500,317748346,3170,3170,3170,3170,0
20250418,173400,317748346,3170,3170,3170,3170,0
20250418,173300,317748346,3170,3170,3170,3170,0
20250418,173200,317748346,3170,3170,3170,3170,4762
20250418,173100,317748346,3170,3170,3170,3170,0
20250418,173000,317748346,3170,3170,3170,3170,0
20250418,172900,317748346,3170,3170,3170,3170,0
20250418,172800,317748346,3170,3170,3170,3170,0
20250418,172700,317748346,3170,3170,3170,3170,0
20250418,172600,317748346,3170,3170,3170,3170,0
20250418,172500,317748346,3170,3170,3170,3170,0
20250418,172400,317748346,3170,3170,3170,3170,0
20250418,172300,317748346,3170,3170,3170,3170,0
20250418,172200,317748346,3170,3170,3170,3170,0
20250418,172100,317748346,3170,3170,3170,3170,0
20250418,172000,317748346,3170,3170,3170,3170,0
20250418,171900,317748346,3170,3170,3170,3170,0
20250418,171800,317748346,3170,3170,3170,3170,0
20250418,171700,317748346,3170,3170,3170,3170,0
20250418,171600,317748346,3170,3170,3170,3170,0
20250418,171500,317748346,3170,3170,3170,3170,0
20250418,171400,317748346,3170,3170,3170,3170,0
20250418,171300,317748346,3170,3170,3170,3170,0
20250418,171200,317748346,3170,3170,3170,3170,0
20250418,171100,317748346,3170,3170,3170,3170,0
20250418,171000,317748346,3170,3170,3170,3170,0
20250418,170900,317748346,3170,3170,3170,3170,0
20250418,170800,317748346,3170,3170,3170,3170,0
20250418,170700,317748346,3170,3170,3170,3170,0
20250418,170600,317748346,3170,3170,3170,3170,0
20250418,170500,317748346,3170,3170,3170,3170,0
20250418,170400,317748346,3170,3170,3170,3170,0
20250418,170300,317748346,3170,3170,3170,3170,0
20250418,170200,317748346,3170,3170,3170,3170,4762
20250418,170100,317748346,3170,3170,3170,3170,0
20250418,170000,317748346,3170,3170,3170,3170,0
20250418,165900,317748346,3170,3170,3170,3170,0
20250418,165800,317748346,3170,3170,3170,3170,0
20250418,165700,317748346,3170,3170,3170,3170,0
20250418,165600,317748346,3170,3170,3170,3170,0
20250418,165500,317748346,3170,3170,3170,3170,0
20250418,165400,317748346,3170,3170,3170,3170,0
20250418,165300,317748346,3170,3170,3170,3170,0
20250418,165200,317748346,3170,3170,3170,3170,0
20250418,165100,317748346,3170,3170,3170,3170,0
20250418,165000,317748346,3170,3170,3170,3170,0
20250418,164900,317748346,3170,3170,3170,3170,0
20250418,164800,317748346,3170,3170,3170,3170,0
20250418,164700,317748346,3170,3170,3170,3170,0
20250418,164600,317748346,3170,3170,3170,3170,0
20250418,164500,317748346,3170,3170,3170,3170,0
20250418,164400,317748346,3170,3170,3170,3170,0
20250418,164300,317748346,3170,3170,3170,3170,0
20250418,164200,317748346,3170,3170,3170,3170,0
20250418,164100,317748346,3170,3170,3170,3170,0
20250418,164000,317748346,3170,3170,3170,3170,0
20250418,163900,317748346,3170,3170,3170,3170,0
20250418,163800,317748346,3170,3170,3170,3170,0
20250418,163700,317748346,3170,3170,3170,3170,0
20250418,163600,317748346,3170,3170,3170,3170,0
20250418,163500,317748346,3170,3170,3170,3170,0
20250418,163400,317748346,3170,3170,3170,3170,0
20250418,163300,317748346,3170,3170,3170,3170,0
20250418,163200,317748346,3170,3170,3170,3170,4762
20250418,163100,317748346,3170,3170,3170,3170,0
20250418,163000,317748346,3170,3170,3170,3170,0
20250418,162900,317748346,3170,3170,3170,3170,0
20250418,162800,317748346,3170,3170,3170,3170,0
20250418,162700,317748346,3170,3170,3170,3170,0
20250418,162600,317748346,3170,3170,3170,3170,0
20250418,162500,317748346,3170,3170,3170,3170,0
20250418,162400,317748346,3170,3170,3170,3170,0
20250418,162300,317748346,3170,3170,3170,3170,0
20250418,162200,317748346,3170,3170,3170,3170,0
20250418,162100,317748346,3170,3170,3170,3170,0
20250418,162000,317748346,3170,3170,3170,3170,0
20250418,161900,317748346,3170,3170,3170,3170,0
20250418,161800,317748346,3170,3170,3170,3170,0
20250418,161700,317748346,3170,3170,3170,3170,0
20250418,161600,317748346,3170,3170,3170,3170,0
20250418,161500,317748346,3170,3170,3170,3170,0
20250418,161400,317748346,3170,3170,3170,3170,0
20250418,161300,317748346,3170,3170,3170,3170,0
20250418,161200,317748346,3170,3170,3170,3170,0
20250418,161100,317748346,3170,3170,3170,3170,0
20250418,161000,317748346,3170,3170,3170,3170,0
20250418,160900,317748346,3170,3170,3170,3170,0
20250418,160800,317748346,3170,3170,3170,3170,0
20250418,160700,317748346,3170,3170,3170,3170,0
20250418,160600,317748346,3170,3170,3170,3170,0
20250418,160500,317748346,3170,3170,3170,3170,0
20250418,160400,317748346,3170,3170,3170,3170,0
20250418,160300,317748346,3170,3170,3170,3170,0
20250418,160200,317748346,3170,3170,3170,3170,4762
20250418,160100,317748346,3170,3170,3170,3170,0
20250418,160000,317748346,3170,3170,3170,3170,0
20250418,155900,317748346,3170,3170,3170,3170,0
20250418,155800,317748346,3170,3170,3170,3170,0
20250418,155700,317748346,3170,3170,3170,3170,0
20250418,155600,317748346,3170,3170,3170,3170,0
20250418,155500,317748346,3170,3170,3170,3170,0
20250418,155400,317748346,3170,3170,3170,3170,0
20250418,155300,317748346,3170,3170,3170,3170,0
20250418,155200,317748346,3170,3170,3170,3170,0
20250418,155100,317748346,3170,3170,3170,3170,0
20250418,155000,317748346,3170,3170,3170,3170,0
20250418,154900,317748346,3170,3170,3170,3170,0
20250418,154800,317748346,3170,3170,3170,3170,0
20250418,154700,317748346,3170,3170,3170,3170,0
20250418,154600,317748346,3170,3170,3170,3170,0
20250418,154500,317748346,3170,3170,3170,3170,0
20250418,154400,317748346,3170,3170,3170,3170,0
20250418,154300,317748346,3170,3170,3170,3170,0
20250418,154200,317748346,3170,3170,3170,3170,0
20250418,154100,317748346,3170,3170,3170,3170,0
20250418,154000,317748346,3170,3170,3170,3170,0
20250418,153900,317748346,3170,3170,3170,3170,0
20250418,153800,317748346,3170,3170,3170,3170,0
20250418,153700,317748346,3170,3170,3170,3170,0
20250418,153600,317748346,3170,3170,3170,3170,0
20250418,153500,317748346,3170,3170,3170,3170,0
20250418,153400,317748346,3170,3170,3170,3170,0
20250418,153300,317748346,3170,3170,3170,3170,0
20250418,153200,317748346,3170,3170,3170,3170,4762
20250418,153100,317748346,3170,3170,3170,3170,0
20250418,153000,317748346,3170,3170,3170,3170,4762
20250418,152900,302652806,3155,3155,3155,3155,0
20250418,152800,302652806,3155,3155,3155,3155,0
20250418,152700,302652806,3155,3155,3155,3155,0
20250418,152600,302652806,3155,3155,3155,3155,0
20250418,152500,302652806,3155,3155,3155,3155,0
20250418,152400,302652806,3155,3155,3155,3155,0
20250418,152300,302652806,3155,3155,3155,3155,0
20250418,152200,302652806,3155,3155,3155,3155,0
20250418,152100,302652806,3155,3155,3155,3155,0
20250418,152000,302652806,3155,3155,3155,3155,0
20250418,151900,302652806,3155,3160,3160,3155,210
20250418,151800,301989456,3155,3155,3155,3155,2
20250418,151700,301983146,3160,3160,3160,3160,0
20250418,151600,301983146,3160,3160,3160,3160,104
20250418,151500,301654506,3155,3160,3160,3155,502
20250418,151400,300068196,3155,3155,3155,3155,370
20250418,151300,298900846,3160,3160,3160,3160,0
20250418,151200,298900846,3160,3160,3160,3160,804
20250418,151100,296360206,3150,3150,3150,3150,0
20250418,151000,296360206,3150,3155,3155,3150,500
20250418,150900,294784671,3155,3155,3155,3155,0
20250418,150800,294784671,3155,3155,3155,3155,1
20250418,150700,294781516,3160,3160,3160,3160,0
20250418,150600,294781516,3160,3160,3160,3160,0
20250418,150500,294781516,3160,3160,3160,3160,0
20250418,150400,294781516,3160,3160,3160,3160,53
20250418,150300,294614036,3155,3155,3155,3155,0
20250418,150200,294614036,3155,3155,3155,3155,0
20250418,150100,294614036,3155,3155,3155,3155,1
20250418,150000,294610881,3155,3155,3155,3155,0
20250418,145900,294610881,3155,3155,3155,3155,0
20250418,145800,294610881,3155,3155,3155,3155,95
20250418,145700,294311156,3160,3160,3160,3160,0
20250418,145600,294311156,3160,3160,3160,3160,0
20250418,145500,294311156,3160,3160,3160,3160,0
20250418,145400,294311156,3160,3160,3160,3160,0
20250418,145300,294311156,3160,3160,3160,3160,48
20250418,145200,294159476,3165,3165,3165,3165,0
20250418,145100,294159476,3165,3165,3165,3165,0
20250418,145000,294159476,3165,3165,3165,3165,2
20250418,144900,294153146,3165,3165,3165,3165,0
20250418,144800,294153146,3165,3165,3165,3165,0
20250418,144700,294153146,3165,3165,3165,3165,33
20250418,144600,294048701,3160,3160,3160,3160,0
20250418,144500,294048701,3160,3160,3160,3160,10
20250418,144400,294017101,3150,3150,3150,3150,0
20250418,144300,294017101,3150,3150,3150,3150,0
20250418,144200,294017101,3150,3150,3150,3150,2
20250418,144100,294010801,3165,3165,3165,3165,0
20250418,144000,294010801,3165,3165,3165,3165,0
20250418,143900,294010801,3165,3165,3165,3165,0
20250418,143800,294010801,3165,3165,3165,3165,0
20250418,143700,294010801,3165,3165,3165,3165,1
20250418,143600,294007636,3165,3165,3165,3165,40
20250418,143500,293881036,3165,3165,3165,3165,0
20250418,143400,293881036,3165,3165,3165,3165,0
20250418,143300,293881036,3165,3165,3165,3165,0
20250418,143200,293881036,3165,3165,3165,3165,0
20250418,143100,293881036,3165,3165,3165,3165,0
20250418,143000,293881036,3165,3165,3165,3165,0
20250418,142900,293881036,3165,3150,3165,3150,164
20250418,142800,293363686,3150,3150,3150,3150,0
20250418,142700,293363686,3150,3150,3150,3150,1
20250418,142600,293360536,3165,3165,3165,3165,276
20250418,142500,292486996,3160,3160,3160,3160,0
20250418,142400,292486996,3160,3160,3160,3160,0
20250418,142300,292486996,3160,3160,3160,3160,100
20250418,142200,292170996,3160,3155,3160,3155,3850
20250418,142100,280020196,3140,3140,3140,3140,0
20250418,142000,280020196,3140,3140,3140,3140,0
20250418,141900,280020196,3140,3140,3140,3140,0
20250418,141800,280020196,3140,3140,3140,3140,0
20250418,141700,280020196,3140,3140,3140,3140,0
20250418,141600,280020196,3140,3140,3140,3140,232
20250418,141500,279291716,3135,3135,3135,3135,0
20250418,141400,279291716,3135,3135,3135,3135,0
20250418,141300,279291716,3135,3150,3150,3135,1420
20250418,141200,274835921,3150,3150,3150,3150,100
20250418,141100,274520921,3155,3155,3155,3155,0
20250418,141000,274520921,3155,3155,3155,3155,0
20250418,140900,274520921,3155,3155,3155,3155,0
20250418,140800,274520921,3155,3155,3155,3155,0
20250418,140700,274520921,3155,3155,3155,3155,0
20250418,140600,274520921,3155,3155,3155,3155,0
20250418,140500,274520921,3155,3145,3155,3145,331
20250418,140400,273479216,3145,3145,3145,3145,0
20250418,140300,273479216,3145,3145,3145,3145,0
20250418,140200,273479216,3145,3145,3145,3145,0
20250418,140100,273479216,3145,3145,3145,3145,0
20250418,140000,273479216,3145,3150,3150,3145,1800
20250418,135900,267815281,3155,3155,3155,3155,0
20250418,135800,267815281,3155,3155,3155,3155,0
20250418,135700,267815281,3155,3155,3155,3155,0
20250418,135600,267815281,3155,3155,3155,3155,0
20250418,135500,267815281,3155,3155,3155,3155,0
20250418,135400,267815281,3155,3155,3155,3155,0
20250418,135300,267815281,3155,3155,3155,3155,0
20250418,135200,267815281,3155,3155,3155,3155,0
20250418,135100,267815281,3155,3155,3155,3155,50
20250418,135000,267657531,3160,3160,3160,3160,0
20250418,134900,267657531,3160,3160,3160,3160,0
20250418,134800,267657531,3160,3160,3160,3160,952
20250418,134700,264649211,3160,3155,3160,3155,2102
20250418,134600,258017276,3160,3155,3160,3155,1007
20250418,134500,254840106,3145,3145,3145,3145,0
20250418,134400,254840106,3145,3145,3145,3145,0
20250418,134300,254840106,3145,3145,3145,3145,105
20250418,134200,254509881,3145,3145,3145,3145,250
20250418,134100,253723631,3150,3150,3150,3150,0
20250418,134000,253723631,3150,3150,3150,3150,0
20250418,133900,253723631,3150,3150,3150,3150,0
20250418,133800,253723631,3150,3150,3150,3150,0
20250418,133700,253723631,3150,3150,3150,3150,71
20250418,133600,253499981,3150,3150,3150,3150,0
20250418,133500,253499981,3150,3155,3155,3150,610
20250418,133400,251578431,3155,3155,3155,3155,0
20250418,133300,251578431,3155,3155,3155,3155,0
20250418,133200,251578431,3155,3155,3155,3155,0
20250418,133100,251578431,3155,3155,3155,3155,0
20250418,133000,251578431,3155,3155,3155,3155,0
20250418,132900,251578431,3155,3155,3155,3155,500
20250418,132800,250000931,3160,3160,3160,3160,0
20250418,132700,250000931,3160,3160,3160,3160,0
20250418,132600,250000931,3160,3160,3160,3160,0
20250418,132500,250000931,3160,3160,3160,3160,0
20250418,132400,250000931,3160,3160,3160,3160,0
20250418,132300,250000931,3160,3150,3160,3150,2
20250418,132200,249994621,3150,3150,3150,3150,0
20250418,132100,249994621,3150,3150,3150,3150,8
20250418,132000,249969421,3150,3150,3150,3150,161
20250418,131900,249462271,3155,3155,3155,3155,0
20250418,131800,249462271,3155,3155,3155,3155,0
20250418,131700,249462271,3155,3155,3155,3155,0
20250418,131600,249462271,3155,3155,3155,3155,989
20250418,131500,246341976,3155,3155,3155,3155,0
20250418,131400,246341976,3155,3155,3155,3155,0
20250418,131300,246341976,3155,3155,3155,3155,0
20250418,131200,246341976,3155,3155,3155,3155,0
20250418,131100,246341976,3155,3155,3155,3155,1
20250418,131000,246338821,3145,3145,3145,3145,0
20250418,130900,246338821,3145,3145,3145,3145,0
20250418,130800,246338821,3145,3145,3145,3145,0
20250418,130700,246338821,3145,3150,3150,3145,1300
20250418,130600,242248186,3155,3155,3155,3155,0
20250418,130500,242248186,3155,3155,3155,3155,0
20250418,130400,242248186,3155,3155,3155,3155,228
20250418,130300,241528846,3155,3155,3155,3155,792
20250418,130200,239030086,3155,3155,3155,3155,0
20250418,130100,239030086,3155,3155,3155,3155,100
20250418,130000,238714586,3155,3155,3155,3155,417
20250418,125900,237398951,3155,3155,3155,3155,284
20250418,125800,236502931,3155,3155,3155,3155,0
20250418,125700,236502931,3155,3155,3155,3155,0
20250418,125600,236502931,3155,3155,3155,3155,130
20250418,125500,236092781,3160,3160,3160,3160,0
20250418,125400,236092781,3160,3160,3160,3160,731
20250418,125300,233782821,3160,3160,3160,3160,0
20250418,125200,233782821,3160,3160,3160,3160,1
20250418,125100,233779661,3160,3160,3160,3160,0
20250418,125000,233779661,3160,3160,3160,3160,0
20250418,124900,233779661,3160,3160,3160,3160,0
20250418,124800,233779661,3160,3160,3160,3160,0
20250418,124700,233779661,3160,3160,3160,3160,378
20250418,124600,232585181,3160,3160,3160,3160,0
20250418,124500,232585181,3160,3160,3160,3160,0
20250418,124400,232585181,3160,3160,3160,3160,0
20250418,124300,232585181,3160,3160,3160,3160,0
20250418,124200,232585181,3160,3160,3160,3160,6000
20250418,124100,213625181,3160,3160,3160,3160,300
20250418,124000,212677181,3160,3160,3160,3160,0
20250418,123900,212677181,3160,3160,3160,3160,0
20250418,123800,212677181,3160,3150,3160,3150,5589
20250418,123700,195042961,3150,3150,3150,3150,0
20250418,123600,195042961,3150,3150,3150,3150,0
20250418,123500,195042961,3150,3150,3150,3150,26
20250418,123400,194961061,3150,3150,3150,3150,0
20250418,123300,194961061,3150,3150,3150,3150,0
20250418,123200,194961061,3150,3150,3150,3150,0
20250418,123100,194961061,3150,3150,3150,3150,0
20250418,123000,194961061,3150,3150,3150,3150,1
20250418,122900,194957911,3150,3150,3150,3150,0
20250418,122800,194957911,3150,3150,3150,3150,0
20250418,122700,194957911,3150,3150,3150,3150,0
20250418,122600,194957911,3150,3150,3150,3150,300
20250418,122500,194012911,3150,3150,3150,3150,0
20250418,122400,194012911,3150,3150,3150,3150,0
20250418,122300,194012911,3150,3150,3150,3150,0
20250418,122200,194012911,3150,3150,3150,3150,0
20250418,122100,194012911,3150,3150,3150,3150,0
20250418,122000,194012911,3150,3150,3150,3150,0
20250418,121900,194012911,3150,3150,3150,3150,358
20250418,121800,192885211,3155,3155,3155,3155,0
20250418,121700,192885211,3155,3155,3155,3155,0
20250418,121600,192885211,3155,3155,3155,3155,0
20250418,121500,192885211,3155,3155,3155,3155,76
20250418,121400,192645431,3155,3155,3155,3155,700
20250418,121300,190436931,3160,3155,3160,3155,4000
20250418,121200,177801111,3155,3155,3155,3155,0
20250418,121100,177801111,3155,3155,3155,3155,0
20250418,121000,177801111,3155,3155,3155,3155,0
20250418,120900,177801111,3155,3155,3155,3155,0
20250418,120800,177801111,3155,3155,3155,3155,0
20250418,120700,177801111,3155,3155,3155,3155,0
20250418,120600,177801111,3155,3155,3155,3155,0
20250418,120500,177801111,3155,3155,3155,3155,0
20250418,120400,177801111,3155,3155,3155,3155,0
20250418,120300,177801111,3155,3155,3155,3155,376
20250418,120200,176614831,3155,3155,3155,3155,700
20250418,120100,174406331,3155,3155,3155,3155,0
20250418,120000,174406331,3155,3155,3155,3155,800
20250418,115900,171882331,3155,3155,3155,3155,600
20250418,115800,169989331,3140,3140,3140,3140,0
20250418,115700,169989331,3140,3140,3140,3140,0
20250418,115600,169989331,3140,3145,3145,3140,300
20250418,115500,169046306,3160,3155,3160,3155,300
20250418,115400,168099696,3155,3155,3155,3155,0
20250418,115300,168099696,3155,3155,3155,3155,0
20250418,115200,168099696,3155,3155,3155,3155,703
20250418,115100,165881731,3155,3150,3155,3150,4035
20250418,115000,153157081,3150,3150,3150,3150,0
20250418,114900,153157081,3150,3150,3150,3150,0
20250418,114800,153157081,3150,3150,3150,3150,622
20250418,114700,151197781,3150,3150,3150,3150,63
20250418,114600,150999331,3150,3150,3150,3150,0
20250418,114500,150999331,3150,3150,3150,3150,0
20250418,114400,150999331,3150,3150,3150,3150,0
20250418,114300,150999331,3150,3150,3150,3150,0
20250418,114200,150999331,3150,3150,3150,3150,0
20250418,114100,150999331,3150,3150,3150,3150,0
20250418,114000,150999331,3150,3150,3150,3150,0
20250418,113900,150999331,3150,3150,3150,3150,0
20250418,113800,150999331,3150,3150,3150,3150,43
20250418,113700,150863881,3150,3150,3150,3150,0
20250418,113600,150863881,3150,3150,3150,3150,0
20250418,113500,150863881,3150,3150,3150,3150,0
20250418,113400,150863881,3150,3150,3150,3150,0
20250418,113300,150863881,3150,3150,3150,3150,0
20250418,113200,150863881,3150,3150,3150,3150,277
20250418,113100,149991331,3145,3145,3145,3145,0
20250418,113000,149991331,3145,3145,3145,3145,1
20250418,112900,149988186,3135,3150,3150,3135,71
20250418,112800,149764941,3150,3150,3150,3150,0
20250418,112700,149764941,3150,3155,3155,3150,95
20250418,112600,149465496,3150,3150,3150,3150,0
20250418,112500,149465496,3150,3150,3150,3150,0
20250418,112400,149465496,3150,3150,3150,3150,150
20250418,112300,148992996,3150,3150,3150,3150,150
20250418,112200,148520496,3150,3150,3150,3150,0
20250418,112100,148520496,3150,3150,3150,3150,0
20250418,112000,148520496,3150,3150,3150,3150,0
20250418,111900,148520496,3150,3150,3150,3150,0
20250418,111800,148520496,3150,3145,3150,3145,43
20250418,111700,148385051,3140,3140,3140,3140,0
20250418,111600,148385051,3140,3140,3140,3140,0
20250418,111500,148385051,3140,3140,3140,3140,0
20250418,111400,148385051,3140,3140,3140,3140,0
20250418,111300,148385051,3140,3140,3140,3140,339
20250418,111200,147320591,3140,3140,3140,3140,14
20250418,111100,147276631,3140,3140,3140,3140,0
20250418,111000,147276631,3140,3140,3140,3140,0
20250418,110900,147276631,3140,3140,3140,3140,0
20250418,110800,147276631,3140,3140,3140,3140,0
20250418,110700,147276631,3140,3140,3140,3140,0
20250418,110600,147276631,3140,3140,3140,3140,0
20250418,110500,147276631,3140,3140,3140,3140,0
20250418,110400,147276631,3140,3140,3140,3140,151
20250418,110300,146802491,3145,3145,3145,3145,0
20250418,110200,146802491,3145,3145,3145,3145,2
20250418,110100,146796201,3145,3145,3145,3145,0
20250418,110000,146796201,3145,3145,3145,3145,0
20250418,105900,146796201,3145,3145,3145,3145,2
20250418,105800,146789911,3145,3145,3145,3145,6
20250418,105700,146771041,3145,3145,3145,3145,4
20250418,105600,146758461,3145,3145,3145,3145,66
20250418,105500,146550891,3145,3145,3145,3145,0
20250418,105400,146550891,3145,3145,3145,3145,10
20250418,105300,146519441,3145,3145,3145,3145,0
20250418,105200,146519441,3145,3145,3145,3145,0
20250418,105100,146519441,3145,3145,3145,3145,0
20250418,105000,146519441,3145,3150,3150,3145,180
20250418,104900,145952446,3150,3150,3150,3150,0
20250418,104800,145952446,3150,3150,3150,3150,0
20250418,104700,145952446,3150,3150,3150,3150,0
20250418,104600,145952446,3150,3150,3150,3150,0
20250418,104500,145952446,3150,3150,3150,3150,39
20250418,104400,145829596,3155,3150,3155,3150,1919
20250418,104300,139778246,3150,3150,3150,3150,0
20250418,104200,139778246,3150,3150,3150,3150,9
20250418,104100,139749896,3150,3150,3150,3150,1
20250418,104000,139746746,3150,3150,3150,3150,46
20250418,103900,139601846,3150,3150,3150,3150,0
20250418,103800,139601846,3150,3145,3150,3145,1000
20250418,103700,136451856,3145,3145,3145,3145,100
20250418,103600,136137356,3145,3145,3145,3145,0
20250418,103500,136137356,3145,3145,3145,3145,396
20250418,103400,134891936,3145,3145,3145,3145,2
20250418,103300,134885646,3145,3145,3145,3145,0
20250418,103200,134885646,3145,3145,3145,3145,0
20250418,103100,134885646,3145,3145,3145,3145,1
20250418,103000,134882501,3145,3145,3145,3145,0
20250418,102900,134882501,3145,3145,3145,3145,0
20250418,102800,134882501,3145,3145,3145,3145,61
20250418,102700,134690656,3145,3145,3145,3145,167
20250418,102600,134165441,3145,3145,3145,3145,602
20250418,102500,132272151,3155,3150,3155,3150,100
20250418,102400,131956911,3150,3150,3150,3150,0
20250418,102300,131956911,3150,3150,3150,3150,367
20250418,102200,130800861,3150,3150,3150,3150,401
20250418,102100,129537711,3155,3155,3155,3155,1
20250418,102000,129534556,3155,3155,3155,3155,599
20250418,101900,127644711,3155,3150,3155,3150,571
20250418,101800,125845776,3150,3150,3150,3150,317
20250418,101700,124847226,3150,3150,3150,3150,102
20250418,101600,124525926,3150,3150,3150,3150,4
20250418,101500,124513326,3150,3150,3150,3150,4
20250418,101400,124500726,3150,3150,3150,3150,852
20250418,101300,121816926,3150,3150,3150,3150,304
20250418,101200,120859326,3150,3150,3150,3150,2
20250418,101100,120853026,3150,3150,3155,3145,5385
20250418,101000,103888371,3145,3145,3145,3145,349
20250418,100900,102790766,3165,3150,3165,3150,5094
20250418,100800,86694931,3150,3120,3150,3120,5002
20250418,100700,70952261,3120,3120,3120,3120,2
20250418,100600,70946021,3120,3120,3120,3120,4
20250418,100500,70933541,3120,3120,3120,3120,447
20250418,100400,69538901,3135,3120,3135,3120,4
20250418,100300,69526396,3120,3125,3125,3120,68
20250418,100200,69314206,3125,3125,3125,3125,2
20250418,100100,69307956,3105,3105,3105,3105,395
20250418,100000,68081481,3105,3105,3105,3105,1002
20250418,095900,64970271,3105,3105,3105,3100,157
20250418,095800,64483401,3125,3110,3125,3110,222
20250418,095700,63792951,3110,3110,3110,3110,4
20250418,095600,63780511,3110,3110,3110,3110,2
20250418,095500,63774291,3110,3120,3120,3110,3388
20250418,095400,53228716,3135,3135,3135,3135,0
20250418,095300,53228716,3135,3135,3135,3135,100
20250418,095200,52915216,3140,3140,3140,3140,0
20250418,095100,52915216,3140,3140,3140,3140,3
20250418,095000,52905796,3140,3140,3140,3140,0
20250418,094900,52905796,3140,3140,3140,3140,0
20250418,094800,52905796,3140,3140,3140,3140,0
20250418,094700,52905796,3140,3140,3140,3140,0
20250418,094600,52905796,3140,3140,3140,3140,121
20250418,094500,52525856,3140,3140,3140,3140,0
20250418,094400,52525856,3140,3140,3140,3140,0
20250418,094300,52525856,3140,3140,3140,3140,0
20250418,094200,52525856,3140,3140,3140,3140,0
20250418,094100,52525856,3140,3140,3140,3140,0
20250418,094000,52525856,3140,3140,3140,3140,0
20250418,093900,52525856,3140,3140,3140,3140,0
20250418,093800,52525856,3140,3140,3140,3140,50
20250418,093700,52368856,3140,3140,3140,3140,0
20250418,093600,52368856,3140,3140,3140,3140,0
20250418,093500,52368856,3140,3140,3140,3140,0
20250418,093400,52368856,3140,3140,3140,3140,0
20250418,093300,52368856,3140,3140,3140,3140,6
20250418,093200,52350016,3115,3115,3115,3115,0
20250418,093100,52350016,3115,3115,3115,3115,0
20250418,093000,52350016,3115,3115,3115,3115,0
20250418,092900,52350016,3115,3120,3120,3115,230
20250418,092800,51633561,3120,3132,3132,3120,946
20250418,092700,48678870,3140,3140,3140,3140,500
20250418,092600,47108870,3140,3140,3140,3140,0
20250418,092500,47108870,3140,3140,3140,3140,534
20250418,092400,45432110,3140,3140,3140,3140,1010
20250418,092300,42260710,3140,3140,3140,3140,0
20250418,092200,42260710,3140,3130,3140,3130,900
20250418,092100,39436850,3125,3125,3125,3125,58
20250418,092000,39255600,3125,3125,3125,3125,0
20250418,091900,39255600,3125,3125,3125,3125,1
20250418,091800,39252475,3115,3115,3115,3115,0
20250418,091700,39252475,3115,3115,3115,3115,0
20250418,091600,39252475,3115,3130,3130,3115,737
20250418,091500,36952645,3125,3125,3125,3125,20
20250418,091400,36890145,3130,3130,3130,3130,0
20250418,091300,36890145,3130,3130,3130,3130,1000
20250418,091200,33760145,3120,3120,3120,3120,1409
20250418,091100,29364065,3120,3120,3120,3120,200
20250418,091000,28740065,3120,3120,3120,3115,5279
20250418,090900,12270980,3120,3115,3120,3115,33
20250418,090800,12168140,3120,3120,3120,3120,0
20250418,090700,12168140,3120,3120,3120,3120,0
20250418,090600,12168140,3120,3120,3120,3120,0
20250418,090500,12168140,3120,3120,3120,3120,16
20250418,090400,12118220,3120,3120,3120,3120,0
20250418,090300,12118220,3120,3125,3125,3120,1423
20250418,090200,7673370,3125,3125,3125,3125,100
20250418,090100,7360870,3145,3145,3145,3145,1193
20250418,090000,3608885,3150,3125,3150,3125,1080
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200200 317748346 3170 3170 3170 3170 4762
3 20250418 200100 317748346 3170 3170 3170 3170 0
4 20250418 200000 317748346 3170 3170 3170 3170 0
5 20250418 195900 317748346 3170 3170 3170 3170 0
6 20250418 195800 317748346 3170 3170 3170 3170 0
7 20250418 195700 317748346 3170 3170 3170 3170 0
8 20250418 195600 317748346 3170 3170 3170 3170 0
9 20250418 195500 317748346 3170 3170 3170 3170 0
10 20250418 195400 317748346 3170 3170 3170 3170 0
11 20250418 195300 317748346 3170 3170 3170 3170 0
12 20250418 195200 317748346 3170 3170 3170 3170 0
13 20250418 195100 317748346 3170 3170 3170 3170 0
14 20250418 195000 317748346 3170 3170 3170 3170 0
15 20250418 194900 317748346 3170 3170 3170 3170 0
16 20250418 194800 317748346 3170 3170 3170 3170 0
17 20250418 194700 317748346 3170 3170 3170 3170 0
18 20250418 194600 317748346 3170 3170 3170 3170 0
19 20250418 194500 317748346 3170 3170 3170 3170 0
20 20250418 194400 317748346 3170 3170 3170 3170 0
21 20250418 194300 317748346 3170 3170 3170 3170 0
22 20250418 194200 317748346 3170 3170 3170 3170 0
23 20250418 194100 317748346 3170 3170 3170 3170 0
24 20250418 194000 317748346 3170 3170 3170 3170 0
25 20250418 193900 317748346 3170 3170 3170 3170 0
26 20250418 193800 317748346 3170 3170 3170 3170 0
27 20250418 193700 317748346 3170 3170 3170 3170 0
28 20250418 193600 317748346 3170 3170 3170 3170 0
29 20250418 193500 317748346 3170 3170 3170 3170 0
30 20250418 193400 317748346 3170 3170 3170 3170 0
31 20250418 193300 317748346 3170 3170 3170 3170 0
32 20250418 193200 317748346 3170 3170 3170 3170 4762
33 20250418 193100 317748346 3170 3170 3170 3170 0
34 20250418 193000 317748346 3170 3170 3170 3170 0
35 20250418 192900 317748346 3170 3170 3170 3170 0
36 20250418 192800 317748346 3170 3170 3170 3170 0
37 20250418 192700 317748346 3170 3170 3170 3170 0
38 20250418 192600 317748346 3170 3170 3170 3170 0
39 20250418 192500 317748346 3170 3170 3170 3170 0
40 20250418 192400 317748346 3170 3170 3170 3170 0
41 20250418 192300 317748346 3170 3170 3170 3170 0
42 20250418 192200 317748346 3170 3170 3170 3170 0
43 20250418 192100 317748346 3170 3170 3170 3170 0
44 20250418 192000 317748346 3170 3170 3170 3170 0
45 20250418 191900 317748346 3170 3170 3170 3170 0
46 20250418 191800 317748346 3170 3170 3170 3170 0
47 20250418 191700 317748346 3170 3170 3170 3170 0
48 20250418 191600 317748346 3170 3170 3170 3170 0
49 20250418 191500 317748346 3170 3170 3170 3170 0
50 20250418 191400 317748346 3170 3170 3170 3170 0
51 20250418 191300 317748346 3170 3170 3170 3170 0
52 20250418 191200 317748346 3170 3170 3170 3170 0
53 20250418 191100 317748346 3170 3170 3170 3170 0
54 20250418 191000 317748346 3170 3170 3170 3170 0
55 20250418 190900 317748346 3170 3170 3170 3170 0
56 20250418 190800 317748346 3170 3170 3170 3170 0
57 20250418 190700 317748346 3170 3170 3170 3170 0
58 20250418 190600 317748346 3170 3170 3170 3170 0
59 20250418 190500 317748346 3170 3170 3170 3170 0
60 20250418 190400 317748346 3170 3170 3170 3170 0
61 20250418 190300 317748346 3170 3170 3170 3170 0
62 20250418 190200 317748346 3170 3170 3170 3170 4762
63 20250418 190100 317748346 3170 3170 3170 3170 0
64 20250418 190000 317748346 3170 3170 3170 3170 0
65 20250418 185900 317748346 3170 3170 3170 3170 0
66 20250418 185800 317748346 3170 3170 3170 3170 0
67 20250418 185700 317748346 3170 3170 3170 3170 0
68 20250418 185600 317748346 3170 3170 3170 3170 0
69 20250418 185500 317748346 3170 3170 3170 3170 0
70 20250418 185400 317748346 3170 3170 3170 3170 0
71 20250418 185300 317748346 3170 3170 3170 3170 0
72 20250418 185200 317748346 3170 3170 3170 3170 0
73 20250418 185100 317748346 3170 3170 3170 3170 0
74 20250418 185000 317748346 3170 3170 3170 3170 0
75 20250418 184900 317748346 3170 3170 3170 3170 0
76 20250418 184800 317748346 3170 3170 3170 3170 0
77 20250418 184700 317748346 3170 3170 3170 3170 0
78 20250418 184600 317748346 3170 3170 3170 3170 0
79 20250418 184500 317748346 3170 3170 3170 3170 0
80 20250418 184400 317748346 3170 3170 3170 3170 0
81 20250418 184300 317748346 3170 3170 3170 3170 0
82 20250418 184200 317748346 3170 3170 3170 3170 0
83 20250418 184100 317748346 3170 3170 3170 3170 0
84 20250418 184000 317748346 3170 3170 3170 3170 0
85 20250418 183900 317748346 3170 3170 3170 3170 0
86 20250418 183800 317748346 3170 3170 3170 3170 0
87 20250418 183700 317748346 3170 3170 3170 3170 0
88 20250418 183600 317748346 3170 3170 3170 3170 0
89 20250418 183500 317748346 3170 3170 3170 3170 0
90 20250418 183400 317748346 3170 3170 3170 3170 0
91 20250418 183300 317748346 3170 3170 3170 3170 0
92 20250418 183200 317748346 3170 3170 3170 3170 4762
93 20250418 183100 317748346 3170 3170 3170 3170 0
94 20250418 183000 317748346 3170 3170 3170 3170 0
95 20250418 182900 317748346 3170 3170 3170 3170 0
96 20250418 182800 317748346 3170 3170 3170 3170 0
97 20250418 182700 317748346 3170 3170 3170 3170 0
98 20250418 182600 317748346 3170 3170 3170 3170 0
99 20250418 182500 317748346 3170 3170 3170 3170 0
100 20250418 182400 317748346 3170 3170 3170 3170 0
101 20250418 182300 317748346 3170 3170 3170 3170 0
102 20250418 182200 317748346 3170 3170 3170 3170 0
103 20250418 182100 317748346 3170 3170 3170 3170 0
104 20250418 182000 317748346 3170 3170 3170 3170 0
105 20250418 181900 317748346 3170 3170 3170 3170 0
106 20250418 181800 317748346 3170 3170 3170 3170 0
107 20250418 181700 317748346 3170 3170 3170 3170 0
108 20250418 181600 317748346 3170 3170 3170 3170 0
109 20250418 181500 317748346 3170 3170 3170 3170 0
110 20250418 181400 317748346 3170 3170 3170 3170 0
111 20250418 181300 317748346 3170 3170 3170 3170 0
112 20250418 181200 317748346 3170 3170 3170 3170 0
113 20250418 181100 317748346 3170 3170 3170 3170 0
114 20250418 181000 317748346 3170 3170 3170 3170 0
115 20250418 180900 317748346 3170 3170 3170 3170 0
116 20250418 180800 317748346 3170 3170 3170 3170 0
117 20250418 180700 317748346 3170 3170 3170 3170 0
118 20250418 180600 317748346 3170 3170 3170 3170 0
119 20250418 180500 317748346 3170 3170 3170 3170 0
120 20250418 180400 317748346 3170 3170 3170 3170 0
121 20250418 180300 317748346 3170 3170 3170 3170 0
122 20250418 180200 317748346 3170 3170 3170 3170 4762
123 20250418 180100 317748346 3170 3170 3170 3170 0
124 20250418 180000 317748346 3170 3170 3170 3170 0
125 20250418 175900 317748346 3170 3170 3170 3170 0
126 20250418 175800 317748346 3170 3170 3170 3170 0
127 20250418 175700 317748346 3170 3170 3170 3170 0
128 20250418 175600 317748346 3170 3170 3170 3170 0
129 20250418 175500 317748346 3170 3170 3170 3170 0
130 20250418 175400 317748346 3170 3170 3170 3170 0
131 20250418 175300 317748346 3170 3170 3170 3170 0
132 20250418 175200 317748346 3170 3170 3170 3170 0
133 20250418 175100 317748346 3170 3170 3170 3170 0
134 20250418 175000 317748346 3170 3170 3170 3170 0
135 20250418 174900 317748346 3170 3170 3170 3170 0
136 20250418 174800 317748346 3170 3170 3170 3170 0
137 20250418 174700 317748346 3170 3170 3170 3170 0
138 20250418 174600 317748346 3170 3170 3170 3170 0
139 20250418 174500 317748346 3170 3170 3170 3170 0
140 20250418 174400 317748346 3170 3170 3170 3170 0
141 20250418 174300 317748346 3170 3170 3170 3170 0
142 20250418 174200 317748346 3170 3170 3170 3170 0
143 20250418 174100 317748346 3170 3170 3170 3170 0
144 20250418 174000 317748346 3170 3170 3170 3170 0
145 20250418 173900 317748346 3170 3170 3170 3170 0
146 20250418 173800 317748346 3170 3170 3170 3170 0
147 20250418 173700 317748346 3170 3170 3170 3170 0
148 20250418 173600 317748346 3170 3170 3170 3170 0
149 20250418 173500 317748346 3170 3170 3170 3170 0
150 20250418 173400 317748346 3170 3170 3170 3170 0
151 20250418 173300 317748346 3170 3170 3170 3170 0
152 20250418 173200 317748346 3170 3170 3170 3170 4762
153 20250418 173100 317748346 3170 3170 3170 3170 0
154 20250418 173000 317748346 3170 3170 3170 3170 0
155 20250418 172900 317748346 3170 3170 3170 3170 0
156 20250418 172800 317748346 3170 3170 3170 3170 0
157 20250418 172700 317748346 3170 3170 3170 3170 0
158 20250418 172600 317748346 3170 3170 3170 3170 0
159 20250418 172500 317748346 3170 3170 3170 3170 0
160 20250418 172400 317748346 3170 3170 3170 3170 0
161 20250418 172300 317748346 3170 3170 3170 3170 0
162 20250418 172200 317748346 3170 3170 3170 3170 0
163 20250418 172100 317748346 3170 3170 3170 3170 0
164 20250418 172000 317748346 3170 3170 3170 3170 0
165 20250418 171900 317748346 3170 3170 3170 3170 0
166 20250418 171800 317748346 3170 3170 3170 3170 0
167 20250418 171700 317748346 3170 3170 3170 3170 0
168 20250418 171600 317748346 3170 3170 3170 3170 0
169 20250418 171500 317748346 3170 3170 3170 3170 0
170 20250418 171400 317748346 3170 3170 3170 3170 0
171 20250418 171300 317748346 3170 3170 3170 3170 0
172 20250418 171200 317748346 3170 3170 3170 3170 0
173 20250418 171100 317748346 3170 3170 3170 3170 0
174 20250418 171000 317748346 3170 3170 3170 3170 0
175 20250418 170900 317748346 3170 3170 3170 3170 0
176 20250418 170800 317748346 3170 3170 3170 3170 0
177 20250418 170700 317748346 3170 3170 3170 3170 0
178 20250418 170600 317748346 3170 3170 3170 3170 0
179 20250418 170500 317748346 3170 3170 3170 3170 0
180 20250418 170400 317748346 3170 3170 3170 3170 0
181 20250418 170300 317748346 3170 3170 3170 3170 0
182 20250418 170200 317748346 3170 3170 3170 3170 4762
183 20250418 170100 317748346 3170 3170 3170 3170 0
184 20250418 170000 317748346 3170 3170 3170 3170 0
185 20250418 165900 317748346 3170 3170 3170 3170 0
186 20250418 165800 317748346 3170 3170 3170 3170 0
187 20250418 165700 317748346 3170 3170 3170 3170 0
188 20250418 165600 317748346 3170 3170 3170 3170 0
189 20250418 165500 317748346 3170 3170 3170 3170 0
190 20250418 165400 317748346 3170 3170 3170 3170 0
191 20250418 165300 317748346 3170 3170 3170 3170 0
192 20250418 165200 317748346 3170 3170 3170 3170 0
193 20250418 165100 317748346 3170 3170 3170 3170 0
194 20250418 165000 317748346 3170 3170 3170 3170 0
195 20250418 164900 317748346 3170 3170 3170 3170 0
196 20250418 164800 317748346 3170 3170 3170 3170 0
197 20250418 164700 317748346 3170 3170 3170 3170 0
198 20250418 164600 317748346 3170 3170 3170 3170 0
199 20250418 164500 317748346 3170 3170 3170 3170 0
200 20250418 164400 317748346 3170 3170 3170 3170 0
201 20250418 164300 317748346 3170 3170 3170 3170 0
202 20250418 164200 317748346 3170 3170 3170 3170 0
203 20250418 164100 317748346 3170 3170 3170 3170 0
204 20250418 164000 317748346 3170 3170 3170 3170 0
205 20250418 163900 317748346 3170 3170 3170 3170 0
206 20250418 163800 317748346 3170 3170 3170 3170 0
207 20250418 163700 317748346 3170 3170 3170 3170 0
208 20250418 163600 317748346 3170 3170 3170 3170 0
209 20250418 163500 317748346 3170 3170 3170 3170 0
210 20250418 163400 317748346 3170 3170 3170 3170 0
211 20250418 163300 317748346 3170 3170 3170 3170 0
212 20250418 163200 317748346 3170 3170 3170 3170 4762
213 20250418 163100 317748346 3170 3170 3170 3170 0
214 20250418 163000 317748346 3170 3170 3170 3170 0
215 20250418 162900 317748346 3170 3170 3170 3170 0
216 20250418 162800 317748346 3170 3170 3170 3170 0
217 20250418 162700 317748346 3170 3170 3170 3170 0
218 20250418 162600 317748346 3170 3170 3170 3170 0
219 20250418 162500 317748346 3170 3170 3170 3170 0
220 20250418 162400 317748346 3170 3170 3170 3170 0
221 20250418 162300 317748346 3170 3170 3170 3170 0
222 20250418 162200 317748346 3170 3170 3170 3170 0
223 20250418 162100 317748346 3170 3170 3170 3170 0
224 20250418 162000 317748346 3170 3170 3170 3170 0
225 20250418 161900 317748346 3170 3170 3170 3170 0
226 20250418 161800 317748346 3170 3170 3170 3170 0
227 20250418 161700 317748346 3170 3170 3170 3170 0
228 20250418 161600 317748346 3170 3170 3170 3170 0
229 20250418 161500 317748346 3170 3170 3170 3170 0
230 20250418 161400 317748346 3170 3170 3170 3170 0
231 20250418 161300 317748346 3170 3170 3170 3170 0
232 20250418 161200 317748346 3170 3170 3170 3170 0
233 20250418 161100 317748346 3170 3170 3170 3170 0
234 20250418 161000 317748346 3170 3170 3170 3170 0
235 20250418 160900 317748346 3170 3170 3170 3170 0
236 20250418 160800 317748346 3170 3170 3170 3170 0
237 20250418 160700 317748346 3170 3170 3170 3170 0
238 20250418 160600 317748346 3170 3170 3170 3170 0
239 20250418 160500 317748346 3170 3170 3170 3170 0
240 20250418 160400 317748346 3170 3170 3170 3170 0
241 20250418 160300 317748346 3170 3170 3170 3170 0
242 20250418 160200 317748346 3170 3170 3170 3170 4762
243 20250418 160100 317748346 3170 3170 3170 3170 0
244 20250418 160000 317748346 3170 3170 3170 3170 0
245 20250418 155900 317748346 3170 3170 3170 3170 0
246 20250418 155800 317748346 3170 3170 3170 3170 0
247 20250418 155700 317748346 3170 3170 3170 3170 0
248 20250418 155600 317748346 3170 3170 3170 3170 0
249 20250418 155500 317748346 3170 3170 3170 3170 0
250 20250418 155400 317748346 3170 3170 3170 3170 0
251 20250418 155300 317748346 3170 3170 3170 3170 0
252 20250418 155200 317748346 3170 3170 3170 3170 0
253 20250418 155100 317748346 3170 3170 3170 3170 0
254 20250418 155000 317748346 3170 3170 3170 3170 0
255 20250418 154900 317748346 3170 3170 3170 3170 0
256 20250418 154800 317748346 3170 3170 3170 3170 0
257 20250418 154700 317748346 3170 3170 3170 3170 0
258 20250418 154600 317748346 3170 3170 3170 3170 0
259 20250418 154500 317748346 3170 3170 3170 3170 0
260 20250418 154400 317748346 3170 3170 3170 3170 0
261 20250418 154300 317748346 3170 3170 3170 3170 0
262 20250418 154200 317748346 3170 3170 3170 3170 0
263 20250418 154100 317748346 3170 3170 3170 3170 0
264 20250418 154000 317748346 3170 3170 3170 3170 0
265 20250418 153900 317748346 3170 3170 3170 3170 0
266 20250418 153800 317748346 3170 3170 3170 3170 0
267 20250418 153700 317748346 3170 3170 3170 3170 0
268 20250418 153600 317748346 3170 3170 3170 3170 0
269 20250418 153500 317748346 3170 3170 3170 3170 0
270 20250418 153400 317748346 3170 3170 3170 3170 0
271 20250418 153300 317748346 3170 3170 3170 3170 0
272 20250418 153200 317748346 3170 3170 3170 3170 4762
273 20250418 153100 317748346 3170 3170 3170 3170 0
274 20250418 153000 317748346 3170 3170 3170 3170 4762
275 20250418 152900 302652806 3155 3155 3155 3155 0
276 20250418 152800 302652806 3155 3155 3155 3155 0
277 20250418 152700 302652806 3155 3155 3155 3155 0
278 20250418 152600 302652806 3155 3155 3155 3155 0
279 20250418 152500 302652806 3155 3155 3155 3155 0
280 20250418 152400 302652806 3155 3155 3155 3155 0
281 20250418 152300 302652806 3155 3155 3155 3155 0
282 20250418 152200 302652806 3155 3155 3155 3155 0
283 20250418 152100 302652806 3155 3155 3155 3155 0
284 20250418 152000 302652806 3155 3155 3155 3155 0
285 20250418 151900 302652806 3155 3160 3160 3155 210
286 20250418 151800 301989456 3155 3155 3155 3155 2
287 20250418 151700 301983146 3160 3160 3160 3160 0
288 20250418 151600 301983146 3160 3160 3160 3160 104
289 20250418 151500 301654506 3155 3160 3160 3155 502
290 20250418 151400 300068196 3155 3155 3155 3155 370
291 20250418 151300 298900846 3160 3160 3160 3160 0
292 20250418 151200 298900846 3160 3160 3160 3160 804
293 20250418 151100 296360206 3150 3150 3150 3150 0
294 20250418 151000 296360206 3150 3155 3155 3150 500
295 20250418 150900 294784671 3155 3155 3155 3155 0
296 20250418 150800 294784671 3155 3155 3155 3155 1
297 20250418 150700 294781516 3160 3160 3160 3160 0
298 20250418 150600 294781516 3160 3160 3160 3160 0
299 20250418 150500 294781516 3160 3160 3160 3160 0
300 20250418 150400 294781516 3160 3160 3160 3160 53
301 20250418 150300 294614036 3155 3155 3155 3155 0
302 20250418 150200 294614036 3155 3155 3155 3155 0
303 20250418 150100 294614036 3155 3155 3155 3155 1
304 20250418 150000 294610881 3155 3155 3155 3155 0
305 20250418 145900 294610881 3155 3155 3155 3155 0
306 20250418 145800 294610881 3155 3155 3155 3155 95
307 20250418 145700 294311156 3160 3160 3160 3160 0
308 20250418 145600 294311156 3160 3160 3160 3160 0
309 20250418 145500 294311156 3160 3160 3160 3160 0
310 20250418 145400 294311156 3160 3160 3160 3160 0
311 20250418 145300 294311156 3160 3160 3160 3160 48
312 20250418 145200 294159476 3165 3165 3165 3165 0
313 20250418 145100 294159476 3165 3165 3165 3165 0
314 20250418 145000 294159476 3165 3165 3165 3165 2
315 20250418 144900 294153146 3165 3165 3165 3165 0
316 20250418 144800 294153146 3165 3165 3165 3165 0
317 20250418 144700 294153146 3165 3165 3165 3165 33
318 20250418 144600 294048701 3160 3160 3160 3160 0
319 20250418 144500 294048701 3160 3160 3160 3160 10
320 20250418 144400 294017101 3150 3150 3150 3150 0
321 20250418 144300 294017101 3150 3150 3150 3150 0
322 20250418 144200 294017101 3150 3150 3150 3150 2
323 20250418 144100 294010801 3165 3165 3165 3165 0
324 20250418 144000 294010801 3165 3165 3165 3165 0
325 20250418 143900 294010801 3165 3165 3165 3165 0
326 20250418 143800 294010801 3165 3165 3165 3165 0
327 20250418 143700 294010801 3165 3165 3165 3165 1
328 20250418 143600 294007636 3165 3165 3165 3165 40
329 20250418 143500 293881036 3165 3165 3165 3165 0
330 20250418 143400 293881036 3165 3165 3165 3165 0
331 20250418 143300 293881036 3165 3165 3165 3165 0
332 20250418 143200 293881036 3165 3165 3165 3165 0
333 20250418 143100 293881036 3165 3165 3165 3165 0
334 20250418 143000 293881036 3165 3165 3165 3165 0
335 20250418 142900 293881036 3165 3150 3165 3150 164
336 20250418 142800 293363686 3150 3150 3150 3150 0
337 20250418 142700 293363686 3150 3150 3150 3150 1
338 20250418 142600 293360536 3165 3165 3165 3165 276
339 20250418 142500 292486996 3160 3160 3160 3160 0
340 20250418 142400 292486996 3160 3160 3160 3160 0
341 20250418 142300 292486996 3160 3160 3160 3160 100
342 20250418 142200 292170996 3160 3155 3160 3155 3850
343 20250418 142100 280020196 3140 3140 3140 3140 0
344 20250418 142000 280020196 3140 3140 3140 3140 0
345 20250418 141900 280020196 3140 3140 3140 3140 0
346 20250418 141800 280020196 3140 3140 3140 3140 0
347 20250418 141700 280020196 3140 3140 3140 3140 0
348 20250418 141600 280020196 3140 3140 3140 3140 232
349 20250418 141500 279291716 3135 3135 3135 3135 0
350 20250418 141400 279291716 3135 3135 3135 3135 0
351 20250418 141300 279291716 3135 3150 3150 3135 1420
352 20250418 141200 274835921 3150 3150 3150 3150 100
353 20250418 141100 274520921 3155 3155 3155 3155 0
354 20250418 141000 274520921 3155 3155 3155 3155 0
355 20250418 140900 274520921 3155 3155 3155 3155 0
356 20250418 140800 274520921 3155 3155 3155 3155 0
357 20250418 140700 274520921 3155 3155 3155 3155 0
358 20250418 140600 274520921 3155 3155 3155 3155 0
359 20250418 140500 274520921 3155 3145 3155 3145 331
360 20250418 140400 273479216 3145 3145 3145 3145 0
361 20250418 140300 273479216 3145 3145 3145 3145 0
362 20250418 140200 273479216 3145 3145 3145 3145 0
363 20250418 140100 273479216 3145 3145 3145 3145 0
364 20250418 140000 273479216 3145 3150 3150 3145 1800
365 20250418 135900 267815281 3155 3155 3155 3155 0
366 20250418 135800 267815281 3155 3155 3155 3155 0
367 20250418 135700 267815281 3155 3155 3155 3155 0
368 20250418 135600 267815281 3155 3155 3155 3155 0
369 20250418 135500 267815281 3155 3155 3155 3155 0
370 20250418 135400 267815281 3155 3155 3155 3155 0
371 20250418 135300 267815281 3155 3155 3155 3155 0
372 20250418 135200 267815281 3155 3155 3155 3155 0
373 20250418 135100 267815281 3155 3155 3155 3155 50
374 20250418 135000 267657531 3160 3160 3160 3160 0
375 20250418 134900 267657531 3160 3160 3160 3160 0
376 20250418 134800 267657531 3160 3160 3160 3160 952
377 20250418 134700 264649211 3160 3155 3160 3155 2102
378 20250418 134600 258017276 3160 3155 3160 3155 1007
379 20250418 134500 254840106 3145 3145 3145 3145 0
380 20250418 134400 254840106 3145 3145 3145 3145 0
381 20250418 134300 254840106 3145 3145 3145 3145 105
382 20250418 134200 254509881 3145 3145 3145 3145 250
383 20250418 134100 253723631 3150 3150 3150 3150 0
384 20250418 134000 253723631 3150 3150 3150 3150 0
385 20250418 133900 253723631 3150 3150 3150 3150 0
386 20250418 133800 253723631 3150 3150 3150 3150 0
387 20250418 133700 253723631 3150 3150 3150 3150 71
388 20250418 133600 253499981 3150 3150 3150 3150 0
389 20250418 133500 253499981 3150 3155 3155 3150 610
390 20250418 133400 251578431 3155 3155 3155 3155 0
391 20250418 133300 251578431 3155 3155 3155 3155 0
392 20250418 133200 251578431 3155 3155 3155 3155 0
393 20250418 133100 251578431 3155 3155 3155 3155 0
394 20250418 133000 251578431 3155 3155 3155 3155 0
395 20250418 132900 251578431 3155 3155 3155 3155 500
396 20250418 132800 250000931 3160 3160 3160 3160 0
397 20250418 132700 250000931 3160 3160 3160 3160 0
398 20250418 132600 250000931 3160 3160 3160 3160 0
399 20250418 132500 250000931 3160 3160 3160 3160 0
400 20250418 132400 250000931 3160 3160 3160 3160 0
401 20250418 132300 250000931 3160 3150 3160 3150 2
402 20250418 132200 249994621 3150 3150 3150 3150 0
403 20250418 132100 249994621 3150 3150 3150 3150 8
404 20250418 132000 249969421 3150 3150 3150 3150 161
405 20250418 131900 249462271 3155 3155 3155 3155 0
406 20250418 131800 249462271 3155 3155 3155 3155 0
407 20250418 131700 249462271 3155 3155 3155 3155 0
408 20250418 131600 249462271 3155 3155 3155 3155 989
409 20250418 131500 246341976 3155 3155 3155 3155 0
410 20250418 131400 246341976 3155 3155 3155 3155 0
411 20250418 131300 246341976 3155 3155 3155 3155 0
412 20250418 131200 246341976 3155 3155 3155 3155 0
413 20250418 131100 246341976 3155 3155 3155 3155 1
414 20250418 131000 246338821 3145 3145 3145 3145 0
415 20250418 130900 246338821 3145 3145 3145 3145 0
416 20250418 130800 246338821 3145 3145 3145 3145 0
417 20250418 130700 246338821 3145 3150 3150 3145 1300
418 20250418 130600 242248186 3155 3155 3155 3155 0
419 20250418 130500 242248186 3155 3155 3155 3155 0
420 20250418 130400 242248186 3155 3155 3155 3155 228
421 20250418 130300 241528846 3155 3155 3155 3155 792
422 20250418 130200 239030086 3155 3155 3155 3155 0
423 20250418 130100 239030086 3155 3155 3155 3155 100
424 20250418 130000 238714586 3155 3155 3155 3155 417
425 20250418 125900 237398951 3155 3155 3155 3155 284
426 20250418 125800 236502931 3155 3155 3155 3155 0
427 20250418 125700 236502931 3155 3155 3155 3155 0
428 20250418 125600 236502931 3155 3155 3155 3155 130
429 20250418 125500 236092781 3160 3160 3160 3160 0
430 20250418 125400 236092781 3160 3160 3160 3160 731
431 20250418 125300 233782821 3160 3160 3160 3160 0
432 20250418 125200 233782821 3160 3160 3160 3160 1
433 20250418 125100 233779661 3160 3160 3160 3160 0
434 20250418 125000 233779661 3160 3160 3160 3160 0
435 20250418 124900 233779661 3160 3160 3160 3160 0
436 20250418 124800 233779661 3160 3160 3160 3160 0
437 20250418 124700 233779661 3160 3160 3160 3160 378
438 20250418 124600 232585181 3160 3160 3160 3160 0
439 20250418 124500 232585181 3160 3160 3160 3160 0
440 20250418 124400 232585181 3160 3160 3160 3160 0
441 20250418 124300 232585181 3160 3160 3160 3160 0
442 20250418 124200 232585181 3160 3160 3160 3160 6000
443 20250418 124100 213625181 3160 3160 3160 3160 300
444 20250418 124000 212677181 3160 3160 3160 3160 0
445 20250418 123900 212677181 3160 3160 3160 3160 0
446 20250418 123800 212677181 3160 3150 3160 3150 5589
447 20250418 123700 195042961 3150 3150 3150 3150 0
448 20250418 123600 195042961 3150 3150 3150 3150 0
449 20250418 123500 195042961 3150 3150 3150 3150 26
450 20250418 123400 194961061 3150 3150 3150 3150 0
451 20250418 123300 194961061 3150 3150 3150 3150 0
452 20250418 123200 194961061 3150 3150 3150 3150 0
453 20250418 123100 194961061 3150 3150 3150 3150 0
454 20250418 123000 194961061 3150 3150 3150 3150 1
455 20250418 122900 194957911 3150 3150 3150 3150 0
456 20250418 122800 194957911 3150 3150 3150 3150 0
457 20250418 122700 194957911 3150 3150 3150 3150 0
458 20250418 122600 194957911 3150 3150 3150 3150 300
459 20250418 122500 194012911 3150 3150 3150 3150 0
460 20250418 122400 194012911 3150 3150 3150 3150 0
461 20250418 122300 194012911 3150 3150 3150 3150 0
462 20250418 122200 194012911 3150 3150 3150 3150 0
463 20250418 122100 194012911 3150 3150 3150 3150 0
464 20250418 122000 194012911 3150 3150 3150 3150 0
465 20250418 121900 194012911 3150 3150 3150 3150 358
466 20250418 121800 192885211 3155 3155 3155 3155 0
467 20250418 121700 192885211 3155 3155 3155 3155 0
468 20250418 121600 192885211 3155 3155 3155 3155 0
469 20250418 121500 192885211 3155 3155 3155 3155 76
470 20250418 121400 192645431 3155 3155 3155 3155 700
471 20250418 121300 190436931 3160 3155 3160 3155 4000
472 20250418 121200 177801111 3155 3155 3155 3155 0
473 20250418 121100 177801111 3155 3155 3155 3155 0
474 20250418 121000 177801111 3155 3155 3155 3155 0
475 20250418 120900 177801111 3155 3155 3155 3155 0
476 20250418 120800 177801111 3155 3155 3155 3155 0
477 20250418 120700 177801111 3155 3155 3155 3155 0
478 20250418 120600 177801111 3155 3155 3155 3155 0
479 20250418 120500 177801111 3155 3155 3155 3155 0
480 20250418 120400 177801111 3155 3155 3155 3155 0
481 20250418 120300 177801111 3155 3155 3155 3155 376
482 20250418 120200 176614831 3155 3155 3155 3155 700
483 20250418 120100 174406331 3155 3155 3155 3155 0
484 20250418 120000 174406331 3155 3155 3155 3155 800
485 20250418 115900 171882331 3155 3155 3155 3155 600
486 20250418 115800 169989331 3140 3140 3140 3140 0
487 20250418 115700 169989331 3140 3140 3140 3140 0
488 20250418 115600 169989331 3140 3145 3145 3140 300
489 20250418 115500 169046306 3160 3155 3160 3155 300
490 20250418 115400 168099696 3155 3155 3155 3155 0
491 20250418 115300 168099696 3155 3155 3155 3155 0
492 20250418 115200 168099696 3155 3155 3155 3155 703
493 20250418 115100 165881731 3155 3150 3155 3150 4035
494 20250418 115000 153157081 3150 3150 3150 3150 0
495 20250418 114900 153157081 3150 3150 3150 3150 0
496 20250418 114800 153157081 3150 3150 3150 3150 622
497 20250418 114700 151197781 3150 3150 3150 3150 63
498 20250418 114600 150999331 3150 3150 3150 3150 0
499 20250418 114500 150999331 3150 3150 3150 3150 0
500 20250418 114400 150999331 3150 3150 3150 3150 0
501 20250418 114300 150999331 3150 3150 3150 3150 0
502 20250418 114200 150999331 3150 3150 3150 3150 0
503 20250418 114100 150999331 3150 3150 3150 3150 0
504 20250418 114000 150999331 3150 3150 3150 3150 0
505 20250418 113900 150999331 3150 3150 3150 3150 0
506 20250418 113800 150999331 3150 3150 3150 3150 43
507 20250418 113700 150863881 3150 3150 3150 3150 0
508 20250418 113600 150863881 3150 3150 3150 3150 0
509 20250418 113500 150863881 3150 3150 3150 3150 0
510 20250418 113400 150863881 3150 3150 3150 3150 0
511 20250418 113300 150863881 3150 3150 3150 3150 0
512 20250418 113200 150863881 3150 3150 3150 3150 277
513 20250418 113100 149991331 3145 3145 3145 3145 0
514 20250418 113000 149991331 3145 3145 3145 3145 1
515 20250418 112900 149988186 3135 3150 3150 3135 71
516 20250418 112800 149764941 3150 3150 3150 3150 0
517 20250418 112700 149764941 3150 3155 3155 3150 95
518 20250418 112600 149465496 3150 3150 3150 3150 0
519 20250418 112500 149465496 3150 3150 3150 3150 0
520 20250418 112400 149465496 3150 3150 3150 3150 150
521 20250418 112300 148992996 3150 3150 3150 3150 150
522 20250418 112200 148520496 3150 3150 3150 3150 0
523 20250418 112100 148520496 3150 3150 3150 3150 0
524 20250418 112000 148520496 3150 3150 3150 3150 0
525 20250418 111900 148520496 3150 3150 3150 3150 0
526 20250418 111800 148520496 3150 3145 3150 3145 43
527 20250418 111700 148385051 3140 3140 3140 3140 0
528 20250418 111600 148385051 3140 3140 3140 3140 0
529 20250418 111500 148385051 3140 3140 3140 3140 0
530 20250418 111400 148385051 3140 3140 3140 3140 0
531 20250418 111300 148385051 3140 3140 3140 3140 339
532 20250418 111200 147320591 3140 3140 3140 3140 14
533 20250418 111100 147276631 3140 3140 3140 3140 0
534 20250418 111000 147276631 3140 3140 3140 3140 0
535 20250418 110900 147276631 3140 3140 3140 3140 0
536 20250418 110800 147276631 3140 3140 3140 3140 0
537 20250418 110700 147276631 3140 3140 3140 3140 0
538 20250418 110600 147276631 3140 3140 3140 3140 0
539 20250418 110500 147276631 3140 3140 3140 3140 0
540 20250418 110400 147276631 3140 3140 3140 3140 151
541 20250418 110300 146802491 3145 3145 3145 3145 0
542 20250418 110200 146802491 3145 3145 3145 3145 2
543 20250418 110100 146796201 3145 3145 3145 3145 0
544 20250418 110000 146796201 3145 3145 3145 3145 0
545 20250418 105900 146796201 3145 3145 3145 3145 2
546 20250418 105800 146789911 3145 3145 3145 3145 6
547 20250418 105700 146771041 3145 3145 3145 3145 4
548 20250418 105600 146758461 3145 3145 3145 3145 66
549 20250418 105500 146550891 3145 3145 3145 3145 0
550 20250418 105400 146550891 3145 3145 3145 3145 10
551 20250418 105300 146519441 3145 3145 3145 3145 0
552 20250418 105200 146519441 3145 3145 3145 3145 0
553 20250418 105100 146519441 3145 3145 3145 3145 0
554 20250418 105000 146519441 3145 3150 3150 3145 180
555 20250418 104900 145952446 3150 3150 3150 3150 0
556 20250418 104800 145952446 3150 3150 3150 3150 0
557 20250418 104700 145952446 3150 3150 3150 3150 0
558 20250418 104600 145952446 3150 3150 3150 3150 0
559 20250418 104500 145952446 3150 3150 3150 3150 39
560 20250418 104400 145829596 3155 3150 3155 3150 1919
561 20250418 104300 139778246 3150 3150 3150 3150 0
562 20250418 104200 139778246 3150 3150 3150 3150 9
563 20250418 104100 139749896 3150 3150 3150 3150 1
564 20250418 104000 139746746 3150 3150 3150 3150 46
565 20250418 103900 139601846 3150 3150 3150 3150 0
566 20250418 103800 139601846 3150 3145 3150 3145 1000
567 20250418 103700 136451856 3145 3145 3145 3145 100
568 20250418 103600 136137356 3145 3145 3145 3145 0
569 20250418 103500 136137356 3145 3145 3145 3145 396
570 20250418 103400 134891936 3145 3145 3145 3145 2
571 20250418 103300 134885646 3145 3145 3145 3145 0
572 20250418 103200 134885646 3145 3145 3145 3145 0
573 20250418 103100 134885646 3145 3145 3145 3145 1
574 20250418 103000 134882501 3145 3145 3145 3145 0
575 20250418 102900 134882501 3145 3145 3145 3145 0
576 20250418 102800 134882501 3145 3145 3145 3145 61
577 20250418 102700 134690656 3145 3145 3145 3145 167
578 20250418 102600 134165441 3145 3145 3145 3145 602
579 20250418 102500 132272151 3155 3150 3155 3150 100
580 20250418 102400 131956911 3150 3150 3150 3150 0
581 20250418 102300 131956911 3150 3150 3150 3150 367
582 20250418 102200 130800861 3150 3150 3150 3150 401
583 20250418 102100 129537711 3155 3155 3155 3155 1
584 20250418 102000 129534556 3155 3155 3155 3155 599
585 20250418 101900 127644711 3155 3150 3155 3150 571
586 20250418 101800 125845776 3150 3150 3150 3150 317
587 20250418 101700 124847226 3150 3150 3150 3150 102
588 20250418 101600 124525926 3150 3150 3150 3150 4
589 20250418 101500 124513326 3150 3150 3150 3150 4
590 20250418 101400 124500726 3150 3150 3150 3150 852
591 20250418 101300 121816926 3150 3150 3150 3150 304
592 20250418 101200 120859326 3150 3150 3150 3150 2
593 20250418 101100 120853026 3150 3150 3155 3145 5385
594 20250418 101000 103888371 3145 3145 3145 3145 349
595 20250418 100900 102790766 3165 3150 3165 3150 5094
596 20250418 100800 86694931 3150 3120 3150 3120 5002
597 20250418 100700 70952261 3120 3120 3120 3120 2
598 20250418 100600 70946021 3120 3120 3120 3120 4
599 20250418 100500 70933541 3120 3120 3120 3120 447
600 20250418 100400 69538901 3135 3120 3135 3120 4
601 20250418 100300 69526396 3120 3125 3125 3120 68
602 20250418 100200 69314206 3125 3125 3125 3125 2
603 20250418 100100 69307956 3105 3105 3105 3105 395
604 20250418 100000 68081481 3105 3105 3105 3105 1002
605 20250418 095900 64970271 3105 3105 3105 3100 157
606 20250418 095800 64483401 3125 3110 3125 3110 222
607 20250418 095700 63792951 3110 3110 3110 3110 4
608 20250418 095600 63780511 3110 3110 3110 3110 2
609 20250418 095500 63774291 3110 3120 3120 3110 3388
610 20250418 095400 53228716 3135 3135 3135 3135 0
611 20250418 095300 53228716 3135 3135 3135 3135 100
612 20250418 095200 52915216 3140 3140 3140 3140 0
613 20250418 095100 52915216 3140 3140 3140 3140 3
614 20250418 095000 52905796 3140 3140 3140 3140 0
615 20250418 094900 52905796 3140 3140 3140 3140 0
616 20250418 094800 52905796 3140 3140 3140 3140 0
617 20250418 094700 52905796 3140 3140 3140 3140 0
618 20250418 094600 52905796 3140 3140 3140 3140 121
619 20250418 094500 52525856 3140 3140 3140 3140 0
620 20250418 094400 52525856 3140 3140 3140 3140 0
621 20250418 094300 52525856 3140 3140 3140 3140 0
622 20250418 094200 52525856 3140 3140 3140 3140 0
623 20250418 094100 52525856 3140 3140 3140 3140 0
624 20250418 094000 52525856 3140 3140 3140 3140 0
625 20250418 093900 52525856 3140 3140 3140 3140 0
626 20250418 093800 52525856 3140 3140 3140 3140 50
627 20250418 093700 52368856 3140 3140 3140 3140 0
628 20250418 093600 52368856 3140 3140 3140 3140 0
629 20250418 093500 52368856 3140 3140 3140 3140 0
630 20250418 093400 52368856 3140 3140 3140 3140 0
631 20250418 093300 52368856 3140 3140 3140 3140 6
632 20250418 093200 52350016 3115 3115 3115 3115 0
633 20250418 093100 52350016 3115 3115 3115 3115 0
634 20250418 093000 52350016 3115 3115 3115 3115 0
635 20250418 092900 52350016 3115 3120 3120 3115 230
636 20250418 092800 51633561 3120 3132 3132 3120 946
637 20250418 092700 48678870 3140 3140 3140 3140 500
638 20250418 092600 47108870 3140 3140 3140 3140 0
639 20250418 092500 47108870 3140 3140 3140 3140 534
640 20250418 092400 45432110 3140 3140 3140 3140 1010
641 20250418 092300 42260710 3140 3140 3140 3140 0
642 20250418 092200 42260710 3140 3130 3140 3130 900
643 20250418 092100 39436850 3125 3125 3125 3125 58
644 20250418 092000 39255600 3125 3125 3125 3125 0
645 20250418 091900 39255600 3125 3125 3125 3125 1
646 20250418 091800 39252475 3115 3115 3115 3115 0
647 20250418 091700 39252475 3115 3115 3115 3115 0
648 20250418 091600 39252475 3115 3130 3130 3115 737
649 20250418 091500 36952645 3125 3125 3125 3125 20
650 20250418 091400 36890145 3130 3130 3130 3130 0
651 20250418 091300 36890145 3130 3130 3130 3130 1000
652 20250418 091200 33760145 3120 3120 3120 3120 1409
653 20250418 091100 29364065 3120 3120 3120 3120 200
654 20250418 091000 28740065 3120 3120 3120 3115 5279
655 20250418 090900 12270980 3120 3115 3120 3115 33
656 20250418 090800 12168140 3120 3120 3120 3120 0
657 20250418 090700 12168140 3120 3120 3120 3120 0
658 20250418 090600 12168140 3120 3120 3120 3120 0
659 20250418 090500 12168140 3120 3120 3120 3120 16
660 20250418 090400 12118220 3120 3120 3120 3120 0
661 20250418 090300 12118220 3120 3125 3125 3120 1423
662 20250418 090200 7673370 3125 3125 3125 3125 100
663 20250418 090100 7360870 3145 3145 3145 3145 1193
664 20250418 090000 3608885 3150 3125 3150 3125 1080

8
128820/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
20250418,160803,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,50,2,1.60,326751146,103788,140.34,3125,3170,3100,4055,2185,3120,3147.66,1.94,0,19040,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1434,22.17,0.24,12,0.23,143.00,13421.00,4775,20240604,-33.61,2935,20250409,8.01,3550,-10.70,20250221,2935,8.01,20250409,4775,-33.61,20240604,2935,8.01,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,345,N,00,N
20250418,150813,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,40,2,1.28,294781516,93693,126.69,3125,3165,3100,4055,2185,3120,3146.27,1.94,0,18553,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1429,22.10,0.24,12,0.21,143.00,13421.00,4775,20240604,-33.82,2935,20250409,7.67,3550,-10.99,20250221,2935,7.67,20250409,4775,-33.82,20240604,2935,7.67,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,140817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3155,35,2,1.12,274520921,87265,118.00,3125,3165,3100,4055,2185,3120,3145.85,1.94,0,13703,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1427,22.06,0.24,12,0.19,143.00,13421.00,4775,20240604,-33.93,2935,20250409,7.50,3550,-11.13,20250221,2935,7.50,20250409,4775,-33.93,20240604,2935,7.50,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,130815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,25,2,0.80,246338821,78326,105.91,3125,3165,3100,4055,2185,3120,3145.07,1.94,0,7656,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1423,21.99,0.23,12,0.17,143.00,13421.00,4775,20240604,-34.14,2935,20250409,7.16,3550,-11.41,20250221,2935,7.16,20250409,4775,-34.14,20240604,2935,7.16,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,120812,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3155,35,2,1.12,177801111,56615,76.55,3125,3165,3100,4055,2185,3120,3140.56,1.94,0,7969,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1427,22.06,0.24,12,0.13,143.00,13421.00,4775,20240604,-33.93,2935,20250409,7.50,3550,-11.13,20250221,2935,7.50,20250409,4775,-33.93,20240604,2935,7.50,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,110816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3140,20,2,0.64,147276631,46933,63.46,3125,3165,3100,4055,2185,3120,3138.05,1.94,0,2658,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1420,21.96,0.23,12,0.10,143.00,13421.00,4775,20240604,-34.24,2935,20250409,6.98,3550,-11.55,20250221,2935,6.98,20250409,4775,-34.24,20240604,2935,6.98,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,100816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,70958501,22717,30.72,3125,3150,3100,4055,2185,3120,3123.60,1.94,0,1563,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1411,21.82,0.23,12,0.05,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250418,090820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,0,3,0.00,12168140,3881,5.25,3125,3150,3120,4055,2185,3120,3135.59,1.94,0,-257,3223,3171,3113,3061,3003,3197,3087,2262,935,5000,2300,5,1,45235478,1411,21.82,0.23,12,0.01,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.22,Y,128820,5000,2261 억,,876208,N,N,0,N,00,N
20250417,160808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3120,45,2,1.46,229756525,73930,66.84,3075,3165,3055,3995,2155,3075,3107.76,1.92,0,8887,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1411,21.82,0.23,12,0.16,143.00,13421.00,4775,20240604,-34.66,2935,20250409,6.30,3550,-12.11,20250221,2935,6.30,20250409,4775,-34.66,20240604,2935,6.30,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3125,50,2,1.63,222979815,71762,64.88,3075,3165,3055,3995,2155,3075,3107.21,1.92,0,9113,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1414,21.85,0.23,12,0.16,143.00,13421.00,4775,20240604,-34.55,2935,20250409,6.47,3550,-11.97,20250221,2935,6.47,20250409,4775,-34.55,20240604,2935,6.47,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,N,00,N
20250417,140818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,55,2,1.79,205888000,66301,59.94,3075,3165,3055,3995,2155,3075,3105.35,1.92,0,8985,3218,3146,3093,3021,2968,3120,2995,2262,920,5000,2270,5,1,45235478,1416,21.89,0.23,12,0.15,143.00,13421.00,4775,20240604,-34.45,2935,20250409,6.64,3550,-11.83,20250221,2935,6.64,20250409,4775,-34.45,20240604,2935,6.64,20250409,1.21,Y,128820,5000,2261 억,,866871,N,N,774,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 160803 57 100.00 KOSPI 유통 N N N N N 3170 50 2 1.60 326751146 103788 140.34 3125 3170 3100 4055 2185 3120 3147.66 1.94 0 19040 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1434 22.17 0.24 12 0.23 143.00 13421.00 4775 20240604 -33.61 2935 20250409 8.01 3550 -10.70 20250221 2935 8.01 20250409 4775 -33.61 20240604 2935 8.01 20250409 1.22 Y 128820 5000 2261 억 876208 N N 345 N 00 N
3 20250418 150813 57 100.00 KOSPI 유통 N N N N N 3160 40 2 1.28 294781516 93693 126.69 3125 3165 3100 4055 2185 3120 3146.27 1.94 0 18553 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1429 22.10 0.24 12 0.21 143.00 13421.00 4775 20240604 -33.82 2935 20250409 7.67 3550 -10.99 20250221 2935 7.67 20250409 4775 -33.82 20240604 2935 7.67 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
4 20250418 140817 57 100.00 KOSPI 유통 N N N N N 3155 35 2 1.12 274520921 87265 118.00 3125 3165 3100 4055 2185 3120 3145.85 1.94 0 13703 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1427 22.06 0.24 12 0.19 143.00 13421.00 4775 20240604 -33.93 2935 20250409 7.50 3550 -11.13 20250221 2935 7.50 20250409 4775 -33.93 20240604 2935 7.50 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
5 20250418 130815 57 100.00 KOSPI 유통 N N N N N 3145 25 2 0.80 246338821 78326 105.91 3125 3165 3100 4055 2185 3120 3145.07 1.94 0 7656 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1423 21.99 0.23 12 0.17 143.00 13421.00 4775 20240604 -34.14 2935 20250409 7.16 3550 -11.41 20250221 2935 7.16 20250409 4775 -34.14 20240604 2935 7.16 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
6 20250418 120812 57 100.00 KOSPI 유통 N N N N N 3155 35 2 1.12 177801111 56615 76.55 3125 3165 3100 4055 2185 3120 3140.56 1.94 0 7969 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1427 22.06 0.24 12 0.13 143.00 13421.00 4775 20240604 -33.93 2935 20250409 7.50 3550 -11.13 20250221 2935 7.50 20250409 4775 -33.93 20240604 2935 7.50 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
7 20250418 110816 57 100.00 KOSPI 유통 N N N N N 3140 20 2 0.64 147276631 46933 63.46 3125 3165 3100 4055 2185 3120 3138.05 1.94 0 2658 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1420 21.96 0.23 12 0.10 143.00 13421.00 4775 20240604 -34.24 2935 20250409 6.98 3550 -11.55 20250221 2935 6.98 20250409 4775 -34.24 20240604 2935 6.98 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
8 20250418 100816 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 70958501 22717 30.72 3125 3150 3100 4055 2185 3120 3123.60 1.94 0 1563 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1411 21.82 0.23 12 0.05 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
9 20250418 090820 57 100.00 KOSPI 유통 N N N N N 3120 0 3 0.00 12168140 3881 5.25 3125 3150 3120 4055 2185 3120 3135.59 1.94 0 -257 3223 3171 3113 3061 3003 3197 3087 2262 935 5000 2300 5 1 45235478 1411 21.82 0.23 12 0.01 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.22 Y 128820 5000 2261 억 876208 N N 0 N 00 N
10 20250417 160808 57 100.00 KOSPI 유통 N N N N N 3120 45 2 1.46 229756525 73930 66.84 3075 3165 3055 3995 2155 3075 3107.76 1.92 0 8887 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1411 21.82 0.23 12 0.16 143.00 13421.00 4775 20240604 -34.66 2935 20250409 6.30 3550 -12.11 20250221 2935 6.30 20250409 4775 -34.66 20240604 2935 6.30 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
11 20250417 150816 57 100.00 KOSPI 유통 N N N N N 3125 50 2 1.63 222979815 71762 64.88 3075 3165 3055 3995 2155 3075 3107.21 1.92 0 9113 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1414 21.85 0.23 12 0.16 143.00 13421.00 4775 20240604 -34.55 2935 20250409 6.47 3550 -11.97 20250221 2935 6.47 20250409 4775 -34.55 20240604 2935 6.47 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N
12 20250417 140818 57 100.00 KOSPI 유통 N N N N N 3130 55 2 1.79 205888000 66301 59.94 3075 3165 3055 3995 2155 3075 3105.35 1.92 0 8985 3218 3146 3093 3021 2968 3120 2995 2262 920 5000 2270 5 1 45235478 1416 21.89 0.23 12 0.15 143.00 13421.00 4775 20240604 -34.45 2935 20250409 6.64 3550 -11.83 20250221 2935 6.64 20250409 4775 -34.45 20240604 2935 6.64 20250409 1.21 Y 128820 5000 2261 억 866871 N N 774 N 00 N

1
128820/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,45235478,0,139099094850,0.00
20250415,0,45235478,0,142717933090,0.00
20250414,0,45235478,0,141360868750,0.00
20250411,0,45235478,0,141587046140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 45235478 0 139099094850 0.00
3 20250415 0 45235478 0 142717933090 0.00
4 20250414 0 45235478 0 141360868750 0.00
5 20250411 0 45235478 0 141587046140 0.00