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
145720/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,75500,76800,76900,74900,30492,2306320450,00,0.00,N,5,-1600,
20250417,77100,72400,77700,72400,75962,5746059350,00,0.00,N,2,4800,
20250416,72300,74000,75000,71600,62064,4557055500,00,0.00,N,5,-1000,
20250415,73300,73700,74400,72700,43612,3210355500,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 75500 76800 76900 74900 30492 2306320450 00 0.00 N 5 -1600
3 20250417 77100 72400 77700 72400 75962 5746059350 00 0.00 N 2 4800
4 20250416 72300 74000 75000 71600 62064 4557055500 00 0.00 N 5 -1000
5 20250415 73300 73700 74400 72700 43612 3210355500 00 0.00 N 3 0

669
145720/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200700,2305565450,75500,75500,75500,75500,912
20250418,200600,2305565450,75500,75500,75500,75500,0
20250418,200500,2305565450,75500,75500,75500,75500,0
20250418,200400,2305565450,75500,75500,75500,75500,0
20250418,200300,2305565450,75500,75500,75500,75500,0
20250418,200200,2305565450,75500,75500,75500,75500,0
20250418,200100,2305565450,75500,75500,75500,75500,0
20250418,200000,2305565450,75500,75500,75500,75500,0
20250418,195900,2305565450,75500,75500,75500,75500,0
20250418,195800,2305565450,75500,75500,75500,75500,0
20250418,195700,2305565450,75500,75500,75500,75500,0
20250418,195600,2305565450,75500,75500,75500,75500,0
20250418,195500,2305565450,75500,75500,75500,75500,0
20250418,195400,2305565450,75500,75500,75500,75500,0
20250418,195300,2305565450,75500,75500,75500,75500,0
20250418,195200,2305565450,75500,75500,75500,75500,0
20250418,195100,2305565450,75500,75500,75500,75500,0
20250418,195000,2305565450,75500,75500,75500,75500,0
20250418,194900,2305565450,75500,75500,75500,75500,0
20250418,194800,2305565450,75500,75500,75500,75500,0
20250418,194700,2305565450,75500,75500,75500,75500,0
20250418,194600,2305565450,75500,75500,75500,75500,0
20250418,194500,2305565450,75500,75500,75500,75500,0
20250418,194400,2305565450,75500,75500,75500,75500,0
20250418,194300,2305565450,75500,75500,75500,75500,0
20250418,194200,2305565450,75500,75500,75500,75500,0
20250418,194100,2305565450,75500,75500,75500,75500,0
20250418,194000,2305565450,75500,75500,75500,75500,0
20250418,193900,2305565450,75500,75500,75500,75500,0
20250418,193800,2305565450,75500,75500,75500,75500,0
20250418,193700,2305565450,75500,75500,75500,75500,912
20250418,193600,2305565450,75500,75500,75500,75500,0
20250418,193500,2305565450,75500,75500,75500,75500,0
20250418,193400,2305565450,75500,75500,75500,75500,0
20250418,193300,2305565450,75500,75500,75500,75500,0
20250418,193200,2305565450,75500,75500,75500,75500,0
20250418,193100,2305565450,75500,75500,75500,75500,0
20250418,193000,2305565450,75500,75500,75500,75500,0
20250418,192900,2305565450,75500,75500,75500,75500,0
20250418,192800,2305565450,75500,75500,75500,75500,0
20250418,192700,2305565450,75500,75500,75500,75500,0
20250418,192600,2305565450,75500,75500,75500,75500,0
20250418,192500,2305565450,75500,75500,75500,75500,0
20250418,192400,2305565450,75500,75500,75500,75500,0
20250418,192300,2305565450,75500,75500,75500,75500,0
20250418,192200,2305565450,75500,75500,75500,75500,0
20250418,192100,2305565450,75500,75500,75500,75500,0
20250418,192000,2305565450,75500,75500,75500,75500,0
20250418,191900,2305565450,75500,75500,75500,75500,0
20250418,191800,2305565450,75500,75500,75500,75500,0
20250418,191700,2305565450,75500,75500,75500,75500,0
20250418,191600,2305565450,75500,75500,75500,75500,0
20250418,191500,2305565450,75500,75500,75500,75500,0
20250418,191400,2305565450,75500,75500,75500,75500,0
20250418,191300,2305565450,75500,75500,75500,75500,0
20250418,191200,2305565450,75500,75500,75500,75500,0
20250418,191100,2305565450,75500,75500,75500,75500,0
20250418,191000,2305565450,75500,75500,75500,75500,0
20250418,190900,2305565450,75500,75500,75500,75500,0
20250418,190800,2305565450,75500,75500,75500,75500,0
20250418,190700,2305565450,75500,75500,75500,75500,912
20250418,190600,2305565450,75500,75500,75500,75500,0
20250418,190500,2305565450,75500,75500,75500,75500,0
20250418,190400,2305565450,75500,75500,75500,75500,0
20250418,190300,2305565450,75500,75500,75500,75500,0
20250418,190200,2305565450,75500,75500,75500,75500,0
20250418,190100,2305565450,75500,75500,75500,75500,0
20250418,190000,2305565450,75500,75500,75500,75500,0
20250418,185900,2305565450,75500,75500,75500,75500,0
20250418,185800,2305565450,75500,75500,75500,75500,0
20250418,185700,2305565450,75500,75500,75500,75500,0
20250418,185600,2305565450,75500,75500,75500,75500,0
20250418,185500,2305565450,75500,75500,75500,75500,0
20250418,185400,2305565450,75500,75500,75500,75500,0
20250418,185300,2305565450,75500,75500,75500,75500,0
20250418,185200,2305565450,75500,75500,75500,75500,0
20250418,185100,2305565450,75500,75500,75500,75500,0
20250418,185000,2305565450,75500,75500,75500,75500,0
20250418,184900,2305565450,75500,75500,75500,75500,0
20250418,184800,2305565450,75500,75500,75500,75500,0
20250418,184700,2305565450,75500,75500,75500,75500,0
20250418,184600,2305565450,75500,75500,75500,75500,0
20250418,184500,2305565450,75500,75500,75500,75500,0
20250418,184400,2305565450,75500,75500,75500,75500,0
20250418,184300,2305565450,75500,75500,75500,75500,0
20250418,184200,2305565450,75500,75500,75500,75500,0
20250418,184100,2305565450,75500,75500,75500,75500,0
20250418,184000,2305565450,75500,75500,75500,75500,0
20250418,183900,2305565450,75500,75500,75500,75500,0
20250418,183800,2305565450,75500,75500,75500,75500,0
20250418,183700,2305565450,75500,75500,75500,75500,912
20250418,183600,2305565450,75500,75500,75500,75500,0
20250418,183500,2305565450,75500,75500,75500,75500,0
20250418,183400,2305565450,75500,75500,75500,75500,0
20250418,183300,2305565450,75500,75500,75500,75500,0
20250418,183200,2305565450,75500,75500,75500,75500,0
20250418,183100,2305565450,75500,75500,75500,75500,0
20250418,183000,2305565450,75500,75500,75500,75500,0
20250418,182900,2305565450,75500,75500,75500,75500,0
20250418,182800,2305565450,75500,75500,75500,75500,0
20250418,182700,2305565450,75500,75500,75500,75500,0
20250418,182600,2305565450,75500,75500,75500,75500,0
20250418,182500,2305565450,75500,75500,75500,75500,0
20250418,182400,2305565450,75500,75500,75500,75500,0
20250418,182300,2305565450,75500,75500,75500,75500,0
20250418,182200,2305565450,75500,75500,75500,75500,0
20250418,182100,2305565450,75500,75500,75500,75500,0
20250418,182000,2305565450,75500,75500,75500,75500,0
20250418,181900,2305565450,75500,75500,75500,75500,0
20250418,181800,2305565450,75500,75500,75500,75500,0
20250418,181700,2305565450,75500,75500,75500,75500,0
20250418,181600,2305565450,75500,75500,75500,75500,0
20250418,181500,2305565450,75500,75500,75500,75500,0
20250418,181400,2305565450,75500,75500,75500,75500,0
20250418,181300,2305565450,75500,75500,75500,75500,0
20250418,181200,2305565450,75500,75500,75500,75500,0
20250418,181100,2305565450,75500,75500,75500,75500,0
20250418,181000,2305565450,75500,75500,75500,75500,0
20250418,180900,2305565450,75500,75500,75500,75500,0
20250418,180800,2305565450,75500,75500,75500,75500,0
20250418,180700,2305565450,75500,75500,75500,75500,912
20250418,180600,2305565450,75500,75500,75500,75500,0
20250418,180500,2305565450,75500,75500,75500,75500,0
20250418,180400,2305565450,75500,75500,75500,75500,0
20250418,180300,2305565450,75500,75500,75500,75500,0
20250418,180200,2305565450,75500,75500,75500,75500,0
20250418,180100,2305565450,75500,75500,75500,75500,0
20250418,180000,2305565450,75500,75500,75500,75500,0
20250418,175900,2305565450,75500,75500,75500,75500,0
20250418,175800,2305565450,75500,75500,75500,75500,0
20250418,175700,2305565450,75500,75500,75500,75500,0
20250418,175600,2305565450,75500,75500,75500,75500,0
20250418,175500,2305565450,75500,75500,75500,75500,0
20250418,175400,2305565450,75500,75500,75500,75500,0
20250418,175300,2305565450,75500,75500,75500,75500,0
20250418,175200,2305565450,75500,75500,75500,75500,0
20250418,175100,2305565450,75500,75500,75500,75500,0
20250418,175000,2305565450,75500,75500,75500,75500,0
20250418,174900,2305565450,75500,75500,75500,75500,0
20250418,174800,2305565450,75500,75500,75500,75500,0
20250418,174700,2305565450,75500,75500,75500,75500,0
20250418,174600,2305565450,75500,75500,75500,75500,0
20250418,174500,2305565450,75500,75500,75500,75500,0
20250418,174400,2305565450,75500,75500,75500,75500,0
20250418,174300,2305565450,75500,75500,75500,75500,0
20250418,174200,2305565450,75500,75500,75500,75500,0
20250418,174100,2305565450,75500,75500,75500,75500,0
20250418,174000,2305565450,75500,75500,75500,75500,0
20250418,173900,2305565450,75500,75500,75500,75500,0
20250418,173800,2305565450,75500,75500,75500,75500,0
20250418,173700,2305565450,75500,75500,75500,75500,912
20250418,173600,2305565450,75500,75500,75500,75500,0
20250418,173500,2305565450,75500,75500,75500,75500,0
20250418,173400,2305565450,75500,75500,75500,75500,0
20250418,173300,2305565450,75500,75500,75500,75500,0
20250418,173200,2305565450,75500,75500,75500,75500,0
20250418,173100,2305565450,75500,75500,75500,75500,0
20250418,173000,2305565450,75500,75500,75500,75500,0
20250418,172900,2305565450,75500,75500,75500,75500,0
20250418,172800,2305565450,75500,75500,75500,75500,0
20250418,172700,2305565450,75500,75500,75500,75500,0
20250418,172600,2305565450,75500,75500,75500,75500,0
20250418,172500,2305565450,75500,75500,75500,75500,0
20250418,172400,2305565450,75500,75500,75500,75500,0
20250418,172300,2305565450,75500,75500,75500,75500,0
20250418,172200,2305565450,75500,75500,75500,75500,0
20250418,172100,2305565450,75500,75500,75500,75500,0
20250418,172000,2305565450,75500,75500,75500,75500,0
20250418,171900,2305565450,75500,75500,75500,75500,0
20250418,171800,2305565450,75500,75500,75500,75500,0
20250418,171700,2305565450,75500,75500,75500,75500,0
20250418,171600,2305565450,75500,75500,75500,75500,0
20250418,171500,2305565450,75500,75500,75500,75500,0
20250418,171400,2305565450,75500,75500,75500,75500,0
20250418,171300,2305565450,75500,75500,75500,75500,0
20250418,171200,2305565450,75500,75500,75500,75500,0
20250418,171100,2305565450,75500,75500,75500,75500,0
20250418,171000,2305565450,75500,75500,75500,75500,0
20250418,170900,2305565450,75500,75500,75500,75500,0
20250418,170800,2305565450,75500,75500,75500,75500,0
20250418,170700,2305565450,75500,75500,75500,75500,912
20250418,170600,2305565450,75500,75500,75500,75500,0
20250418,170500,2305565450,75500,75500,75500,75500,0
20250418,170400,2305565450,75500,75500,75500,75500,0
20250418,170300,2305565450,75500,75500,75500,75500,0
20250418,170200,2305565450,75500,75500,75500,75500,0
20250418,170100,2305565450,75500,75500,75500,75500,0
20250418,170000,2305565450,75500,75500,75500,75500,0
20250418,165900,2305565450,75500,75500,75500,75500,0
20250418,165800,2305565450,75500,75500,75500,75500,0
20250418,165700,2305565450,75500,75500,75500,75500,0
20250418,165600,2305565450,75500,75500,75500,75500,0
20250418,165500,2305565450,75500,75500,75500,75500,0
20250418,165400,2305565450,75500,75500,75500,75500,0
20250418,165300,2305565450,75500,75500,75500,75500,0
20250418,165200,2305565450,75500,75500,75500,75500,0
20250418,165100,2305565450,75500,75500,75500,75500,0
20250418,165000,2305565450,75500,75500,75500,75500,0
20250418,164900,2305565450,75500,75500,75500,75500,0
20250418,164800,2305565450,75500,75500,75500,75500,0
20250418,164700,2305565450,75500,75500,75500,75500,0
20250418,164600,2305565450,75500,75500,75500,75500,0
20250418,164500,2305565450,75500,75500,75500,75500,0
20250418,164400,2305565450,75500,75500,75500,75500,0
20250418,164300,2305565450,75500,75500,75500,75500,0
20250418,164200,2305565450,75500,75500,75500,75500,0
20250418,164100,2305565450,75500,75500,75500,75500,0
20250418,164000,2305565450,75500,75500,75500,75500,0
20250418,163900,2305565450,75500,75500,75500,75500,0
20250418,163800,2305565450,75500,75500,75500,75500,0
20250418,163700,2305565450,75500,75500,75500,75500,912
20250418,163600,2305565450,75500,75500,75500,75500,0
20250418,163500,2305565450,75500,75500,75500,75500,0
20250418,163400,2305565450,75500,75500,75500,75500,0
20250418,163300,2305565450,75500,75500,75500,75500,0
20250418,163200,2305565450,75500,75500,75500,75500,0
20250418,163100,2305565450,75500,75500,75500,75500,0
20250418,163000,2305565450,75500,75500,75500,75500,0
20250418,162900,2305565450,75500,75500,75500,75500,0
20250418,162800,2305565450,75500,75500,75500,75500,0
20250418,162700,2305565450,75500,75500,75500,75500,0
20250418,162600,2305565450,75500,75500,75500,75500,0
20250418,162500,2305565450,75500,75500,75500,75500,0
20250418,162400,2305565450,75500,75500,75500,75500,0
20250418,162300,2305565450,75500,75500,75500,75500,0
20250418,162200,2305565450,75500,75500,75500,75500,0
20250418,162100,2305565450,75500,75500,75500,75500,0
20250418,162000,2305565450,75500,75500,75500,75500,0
20250418,161900,2305565450,75500,75500,75500,75500,0
20250418,161800,2305565450,75500,75500,75500,75500,0
20250418,161700,2305565450,75500,75500,75500,75500,0
20250418,161600,2305565450,75500,75500,75500,75500,0
20250418,161500,2305565450,75500,75500,75500,75500,0
20250418,161400,2305565450,75500,75500,75500,75500,0
20250418,161300,2305565450,75500,75500,75500,75500,0
20250418,161200,2305565450,75500,75500,75500,75500,0
20250418,161100,2305565450,75500,75500,75500,75500,0
20250418,161000,2305565450,75500,75500,75500,75500,0
20250418,160900,2305565450,75500,75500,75500,75500,0
20250418,160800,2305565450,75500,75500,75500,75500,0
20250418,160700,2305565450,75500,75500,75500,75500,912
20250418,160600,2305565450,75500,75500,75500,75500,0
20250418,160500,2305565450,75500,75500,75500,75500,0
20250418,160400,2305565450,75500,75500,75500,75500,0
20250418,160300,2305565450,75500,75500,75500,75500,0
20250418,160200,2305565450,75500,75500,75500,75500,0
20250418,160100,2305565450,75500,75500,75500,75500,0
20250418,160000,2305565450,75500,75500,75500,75500,0
20250418,155900,2305565450,75500,75500,75500,75500,0
20250418,155800,2305565450,75500,75500,75500,75500,0
20250418,155700,2305565450,75500,75500,75500,75500,0
20250418,155600,2305565450,75500,75500,75500,75500,0
20250418,155500,2305565450,75500,75500,75500,75500,0
20250418,155400,2305565450,75500,75500,75500,75500,0
20250418,155300,2305565450,75500,75500,75500,75500,0
20250418,155200,2305565450,75500,75500,75500,75500,0
20250418,155100,2305565450,75500,75500,75500,75500,0
20250418,155000,2305565450,75500,75500,75500,75500,0
20250418,154900,2305565450,75500,75500,75500,75500,0
20250418,154800,2305565450,75500,75500,75500,75500,0
20250418,154700,2305565450,75500,75500,75500,75500,0
20250418,154600,2305565450,75500,75500,75500,75500,0
20250418,154500,2305565450,75500,75500,75500,75500,0
20250418,154400,2305565450,75500,75500,75500,75500,0
20250418,154300,2305565450,75500,75500,75500,75500,0
20250418,154200,2305565450,75500,75500,75500,75500,0
20250418,154100,2305565450,75500,75500,75500,75500,0
20250418,154000,2305565450,75500,75500,75500,75500,0
20250418,153900,2305565450,75500,75500,75500,75500,0
20250418,153800,2305565450,75500,75500,75500,75500,0
20250418,153700,2305565450,75500,75500,75500,75500,912
20250418,153600,2305565450,75500,75500,75500,75500,0
20250418,153500,2305565450,75500,75500,75500,75500,0
20250418,153400,2305565450,75500,75500,75500,75500,0
20250418,153300,2305565450,75500,75500,75500,75500,0
20250418,153200,2305565450,75500,75500,75500,75500,0
20250418,153100,2305565450,75500,75500,75500,75500,0
20250418,153000,2305565450,75500,75500,75500,75500,912
20250418,152900,2236709450,75700,75700,75700,75700,0
20250418,152800,2236709450,75700,75700,75700,75700,0
20250418,152700,2236709450,75700,75700,75700,75700,0
20250418,152600,2236709450,75700,75700,75700,75700,0
20250418,152500,2236709450,75700,75700,75700,75700,0
20250418,152400,2236709450,75700,75700,75700,75700,0
20250418,152300,2236709450,75700,75700,75700,75700,0
20250418,152200,2236709450,75700,75700,75700,75700,0
20250418,152100,2236709450,75700,75700,75700,75700,0
20250418,152000,2236709450,75700,75700,75700,75700,0
20250418,151900,2236709450,75700,75500,75700,75500,54
20250418,151800,2232628250,75500,75500,75500,75500,27
20250418,151700,2230589750,75500,75500,75500,75400,59
20250418,151600,2226135800,75400,75400,75400,75400,5
20250418,151500,2225758800,75450,75500,75500,75450,63
20250418,151400,2221002350,75400,75400,75400,75300,208
20250418,151300,2205320150,75400,75300,75400,75300,29
20250418,151200,2203135550,75300,75400,75400,75300,14
20250418,151100,2202080950,75300,75300,75400,75300,34
20250418,151000,2199518750,75300,75400,75400,75300,59
20250418,150900,2195071250,75400,75500,75500,75400,6
20250418,150800,2194618750,75400,75400,75400,75400,59
20250418,150700,2190170150,75500,75400,75500,75400,18
20250418,150600,2188811450,75500,75400,75500,75300,41
20250418,150500,2185721250,75400,75300,75400,75300,32
20250418,150400,2183308650,75400,75400,75400,75400,5
20250418,150300,2182931650,75300,75400,75400,75300,2
20250418,150200,2182780950,75300,75300,75300,75300,53
20250418,150100,2178790050,75300,75500,75500,75200,53
20250418,150000,2174789350,75400,75500,75500,75400,32
20250418,145900,2172376250,75500,75500,75500,75400,16
20250418,145800,2171168350,75400,75500,75500,75400,2
20250418,145700,2171017450,75400,75400,75500,75400,5
20250418,145600,2170640150,75500,75300,75500,75300,14
20250418,145500,2169584550,75500,75300,75500,75300,157
20250418,145400,2157733450,75500,75500,75500,75500,3
20250418,145300,2157506950,75300,75500,75500,75000,697
20250418,145200,2105111250,75600,75600,75600,75500,5
20250418,145100,2104733350,75500,75600,75700,75500,174
20250418,145000,2091592850,75600,75600,75700,75600,10
20250418,144900,2090836450,75600,75600,75800,75600,91
20250418,144800,2083955550,75800,75800,75800,75600,242
20250418,144700,2065634050,75800,75800,75800,75800,2
20250418,144600,2065482450,75700,75800,75800,75700,185
20250418,144500,2051477050,75800,75800,75800,75700,127
20250418,144400,2041861750,75800,75800,75800,75800,1
20250418,144300,2041785950,75800,75800,75800,75800,4
20250418,144200,2041482750,75800,75800,75800,75800,9
20250418,144100,2040800550,75800,75800,75800,75800,5
20250418,144000,2040421550,75800,75700,75800,75700,253
20250418,143900,2021269050,75800,75800,75800,75800,11
20250418,143800,2020435250,75900,75800,75900,75800,6
20250418,143700,2019980250,75700,75850,75850,75700,40
20250418,143600,2016948300,75900,75800,75900,75700,437
20250418,143500,1983847800,75800,75800,75800,75800,103
20250418,143400,1976040400,75800,75800,75800,75800,0
20250418,143300,1976040400,75800,75900,75900,75800,24
20250418,143200,1974221000,75900,75800,75900,75800,12
20250418,143100,1973310400,75900,75800,75900,75800,40
20250418,143000,1970277900,75600,75600,75600,75600,1
20250418,142900,1970202300,75800,75800,75800,75600,176
20250418,142800,1956878200,75700,75800,75800,75700,6
20250418,142700,1956423900,75800,75700,75800,75700,5
20250418,142600,1956045200,75800,75800,75800,75800,20
20250418,142500,1954529200,75800,75800,75800,75800,26
20250418,142400,1952558400,75800,75800,75800,75800,6
20250418,142300,1952103600,75800,75800,75800,75800,60
20250418,142200,1947555600,75800,75800,75800,75800,21
20250418,142100,1945963800,75800,75700,75800,75700,3
20250418,142000,1945736500,75800,75800,75800,75800,5
20250418,141900,1945357500,75800,75800,75800,75700,25
20250418,141800,1943463500,75800,75800,75800,75800,0
20250418,141700,1943463500,75800,75800,75800,75700,21
20250418,141600,1941871800,75800,75800,75800,75800,25
20250418,141500,1939976800,75800,75800,75800,75800,14
20250418,141400,1938915600,75800,75800,75800,75800,9
20250418,141300,1938233400,75700,75800,75800,75700,9
20250418,141200,1937551900,75700,75900,75900,75700,45
20250418,141100,1934141200,75800,75800,75800,75800,2
20250418,141000,1933989600,75800,75800,75800,75800,2
20250418,140900,1933838000,75800,75900,75900,75800,13
20250418,140800,1932851600,75800,75800,75800,75800,9
20250418,140700,1932169400,75900,75800,75900,75800,25
20250418,140600,1930274300,75800,75800,75800,75800,12
20250418,140500,1929364700,75800,75800,75800,75800,12
20250418,140400,1928455100,75800,75900,75900,75800,4
20250418,140300,1928151600,75800,75900,75900,75800,137
20250418,140200,1917754800,75900,75900,75900,75900,7
20250418,140100,1917223500,75900,75900,75900,75900,32
20250418,140000,1914794700,75900,75900,75900,75900,3
20250418,135900,1914567000,75900,75900,75900,75900,11
20250418,135800,1913732100,75900,75900,75900,75900,154
20250418,135700,1902043500,75900,75800,75900,75800,9
20250418,135600,1901361200,75900,75900,75900,75900,0
20250418,135500,1901361200,75900,75700,75900,75700,37
20250418,135400,1898553100,75700,75900,75900,75700,10
20250418,135300,1897795400,75900,75900,75900,75900,21
20250418,135200,1896201500,75900,75900,75900,75900,2
20250418,135100,1896049700,75900,75900,75900,75800,73
20250418,135000,1890514000,75900,76000,76000,75900,106
20250418,134900,1882468500,76000,75800,76000,75800,100
20250418,134800,1874872600,75800,75800,75800,75800,17
20250418,134700,1873584000,75800,75800,75800,75800,1
20250418,134600,1873508200,75800,75800,75800,75800,5
20250418,134500,1873129200,75700,75800,75800,75700,7
20250418,134400,1872599100,75700,75700,75700,75700,0
20250418,134300,1872599100,75700,75800,75800,75700,154
20250418,134200,1860926200,75800,75600,75800,75600,32
20250418,134100,1858505300,75600,75600,75600,75600,12
20250418,134000,1857598100,75500,75500,75500,75500,7
20250418,133900,1857069600,75600,75600,75600,75400,56
20250418,133800,1852844300,75600,75600,75600,75600,12
20250418,133700,1851937100,75600,75600,75600,75600,2
20250418,133600,1851785900,75600,75600,75600,75300,117
20250418,133500,1842957700,75600,75600,75600,75600,121
20250418,133400,1833810100,75600,75600,75600,75600,14
20250418,133300,1832751700,75600,75600,75600,75600,6
20250418,133200,1832298100,75600,75600,75600,75600,6
20250418,133100,1831844500,75600,75600,75700,75500,33
20250418,133000,1829349500,75600,75600,75600,75600,2
20250418,132900,1829198300,75600,75600,75600,75600,5
20250418,132800,1828820300,75600,75600,75600,75600,0
20250418,132700,1828820300,75600,75500,75600,75500,20
20250418,132600,1827309300,75500,75500,75500,75500,42
20250418,132500,1824138300,75600,75700,75700,75600,24
20250418,132400,1822321800,75700,75700,75700,75700,13
20250418,132300,1821337700,75700,75700,75700,75600,78
20250418,132200,1815433300,75700,75700,75700,75700,6
20250418,132100,1814979100,75600,75700,75700,75600,26
20250418,132000,1813012600,75600,75600,75600,75600,33
20250418,131900,1810517800,75600,75600,75600,75600,32
20250418,131800,1808098600,75600,75600,75700,75600,29
20250418,131700,1805906000,75600,75600,75600,75600,11
20250418,131600,1805074400,75600,75600,75600,75600,4
20250418,131500,1804772000,75600,75600,75600,75600,1
20250418,131400,1804696400,75600,75600,75600,75600,31
20250418,131300,1802352800,75600,75600,75600,75600,2
20250418,131200,1802201600,75600,75700,75700,75600,158
20250418,131100,1790241800,75700,75700,75700,75700,2
20250418,131000,1790090400,75700,75700,75700,75700,14
20250418,130900,1789030600,75700,75700,75700,75700,3
20250418,130800,1788803500,75700,75500,75700,75500,58
20250418,130700,1784419500,75500,75400,75600,75400,25
20250418,130600,1782533300,75400,75500,75500,75400,9
20250418,130500,1781854500,75400,75500,75500,75400,139
20250418,130400,1771373100,75500,75700,75700,75500,68
20250418,130300,1766237800,75600,75700,75700,75600,4
20250418,130200,1765935100,75700,75700,75700,75700,2
20250418,130100,1765783700,75600,75700,75700,75600,36
20250418,130000,1763060500,75800,75700,75800,75700,7
20250418,125900,1762530100,75600,75600,75600,75600,1
20250418,125800,1762454500,75700,75800,75800,75700,27
20250418,125700,1760410100,75800,75800,75800,75600,127
20250418,125600,1750797100,75700,75800,75800,75700,4
20250418,125500,1750494200,75800,75800,75900,75800,7
20250418,125400,1749963500,75800,75800,75800,75800,0
20250418,125300,1749963500,75800,75900,75900,75800,14
20250418,125200,1748901800,75900,75800,75900,75800,253
20250418,125100,1729708500,75800,75700,75800,75700,251
20250418,125000,1710707400,75600,75800,75800,75600,345
20250418,124900,1684590700,75800,75800,75800,75700,200
20250418,124800,1669436400,75700,75800,75800,75700,33
20250418,124700,1666938100,75700,75700,75700,75700,9
20250418,124600,1666256800,75700,75900,75900,75700,13
20250418,124500,1665272300,76000,75800,76000,75800,23
20250418,124400,1663527400,75700,75700,75700,75700,10
20250418,124300,1662770400,75700,75700,75700,75700,8
20250418,124200,1662164800,75700,75800,75800,75700,15
20250418,124100,1661028000,75700,75700,75700,75600,33
20250418,124000,1658530000,75700,75700,75700,75600,15
20250418,123900,1657395500,75700,75700,75700,75700,3
20250418,123800,1657168400,75600,75700,75700,75600,44
20250418,123700,1653840200,75700,75800,75800,75700,5
20250418,123600,1653461600,75800,75600,75800,75600,8
20250418,123500,1652856300,75600,75600,75600,75600,2
20250418,123400,1652705100,75600,75600,75600,75600,20
20250418,123300,1651193100,75600,75600,75600,75600,9
20250418,123200,1650512700,75600,75800,75800,75600,17
20250418,123100,1649226900,75900,75700,76000,75700,104
20250418,123000,1641338300,75600,75600,75600,75600,36
20250418,122900,1638616700,75600,75500,75600,75500,10
20250418,122800,1637860900,75500,75600,75600,75500,57
20250418,122700,1633552300,75500,75600,75600,75500,89
20250418,122600,1626832600,75500,75400,75500,75400,21
20250418,122500,1625247400,75600,75400,75600,75400,83
20250418,122400,1618978800,75400,75400,75400,75400,3
20250418,122300,1618752600,75400,75300,75500,75300,95
20250418,122200,1611598300,75400,75400,75400,75400,12
20250418,122100,1610693500,75400,75400,75400,75400,2
20250418,122000,1610542700,75400,75400,75400,75400,106
20250418,121900,1602550300,75400,75400,75400,75400,7
20250418,121800,1602022500,75400,75400,75400,75400,4
20250418,121700,1601720900,75400,75400,75400,75400,5
20250418,121600,1601343900,75400,75500,75500,75400,12
20250418,121500,1600438200,75400,75500,75500,75400,6
20250418,121400,1599985300,75400,75400,75400,75400,1
20250418,121300,1599909900,75400,75400,75400,75400,27
20250418,121200,1597874100,75400,75400,75400,75400,11
20250418,121100,1597044700,75300,75400,75400,75300,4
20250418,121000,1596743200,75400,75400,75400,75400,1
20250418,120900,1596667800,75300,75300,75400,75300,16
20250418,120800,1595461900,75400,75400,75400,75400,7
20250418,120700,1594934100,75400,75400,75400,75400,2
20250418,120600,1594783300,75400,75400,75400,75400,9
20250418,120500,1594104700,75400,75400,75400,75400,2
20250418,120400,1593953900,75400,75400,75400,75400,144
20250418,120300,1583096300,75500,75500,75500,75400,25
20250418,120200,1581208900,75500,75400,75500,75400,75
20250418,120100,1575551900,75400,75400,75400,75300,5
20250418,120000,1575175000,75300,75400,75400,75300,4
20250418,115900,1574873600,75400,75400,75400,75400,11
20250418,115800,1574044200,75400,75400,75400,75400,2
20250418,115700,1573893400,75400,75400,75400,75400,0
20250418,115600,1573893400,75400,75300,75400,75300,8
20250418,115500,1573290500,75400,75300,75400,75300,10
20250418,115400,1572536600,75400,75400,75400,75400,4
20250418,115300,1572235000,75400,75400,75400,75400,1
20250418,115200,1572159600,75500,75400,75500,75400,14
20250418,115100,1571103800,75400,75400,75400,75400,2
20250418,115000,1570953000,75400,75400,75400,75400,0
20250418,114900,1570953000,75400,75500,75500,75400,14
20250418,114800,1569896900,75400,75400,75400,75400,0
20250418,114700,1569896900,75400,75400,75400,75400,5
20250418,114600,1569519900,75400,75400,75400,75400,0
20250418,114500,1569519900,75400,75300,75400,75300,10
20250418,114400,1568766000,75400,75400,75400,75300,24
20250418,114300,1566958500,75400,75300,75400,75300,40
20250418,114200,1563946400,75300,75300,75300,75300,15
20250418,114100,1562816900,75200,75200,75200,75200,34
20250418,114000,1560260100,75200,75200,75200,75200,5
20250418,113900,1559884100,75100,75100,75100,75100,4
20250418,113800,1559583700,75100,75300,75300,75100,622
20250418,113700,1512807500,75300,75200,75300,75200,440
20250418,113600,1479719100,75200,75200,75200,75200,5
20250418,113500,1479343100,75100,75100,75100,75100,7
20250418,113400,1478817400,75100,75100,75100,75100,3
20250418,113300,1478592100,75100,75100,75200,75100,54
20250418,113200,1474536500,75100,75100,75100,75100,17
20250418,113100,1473259800,75100,75100,75100,75100,37
20250418,113000,1470481100,75100,75100,75100,75000,7
20250418,112900,1469955700,75100,75200,75200,75100,19
20250418,112800,1468528700,75100,75100,75100,75100,23
20250418,112700,1466801400,75100,75100,75100,75100,78
20250418,112600,1460943600,75100,75100,75200,75100,23
20250418,112500,1459216100,75100,75400,75400,75100,663
20250418,112400,1409308600,75400,75400,75400,75400,8
20250418,112300,1408705400,75300,75300,75300,75300,2
20250418,112200,1408554800,75300,75300,75300,75300,12
20250418,112100,1407651200,75300,75300,75300,75300,14
20250418,112000,1406597000,75300,75300,75300,75300,22
20250418,111900,1404940400,75300,75300,75300,75300,2
20250418,111800,1404789800,75300,75300,75300,75300,26
20250418,111700,1402832000,75400,75400,75400,75400,1
20250418,111600,1402756600,75400,75400,75400,75400,7
20250418,111500,1402228800,75400,75300,75400,75300,120
20250418,111400,1393181300,75300,75400,75400,75300,4
20250418,111300,1392879900,75400,75300,75400,75100,272
20250418,111200,1372378800,75300,75300,75300,75300,24
20250418,111100,1370571600,75300,75200,75300,75200,134
20250418,111000,1360494600,75100,75100,75200,75100,13
20250418,110900,1359518100,75100,75000,75200,75000,16
20250418,110800,1358315900,75200,75100,75200,75000,38
20250418,110700,1355461500,75100,75100,75100,75100,26
20250418,110600,1353508900,75100,75000,75200,75000,48
20250418,110500,1349905500,75000,75300,75300,75000,813
20250418,110400,1288890900,75400,75400,75400,75400,11
20250418,110300,1288061500,75400,75400,75400,75400,3
20250418,110200,1287835300,75400,75400,75400,75400,19
20250418,110100,1286402700,75400,75400,75600,75400,38
20250418,110000,1283537300,75400,75400,75400,75400,0
20250418,105900,1283537300,75400,75400,75400,75400,7
20250418,105800,1283009500,75400,75400,75400,75400,0
20250418,105700,1283009500,75400,75400,75400,75400,11
20250418,105600,1282180100,75400,75300,75400,75300,14
20250418,105500,1281125800,75400,75400,75400,75400,2
20250418,105400,1280975000,75300,75300,75300,75300,32
20250418,105300,1278565400,75300,75400,75400,75300,38
20250418,105200,1275703000,75400,75400,75400,75400,3
20250418,105100,1275476800,75300,75300,75300,75300,0
20250418,105000,1275476800,75300,75400,75400,75300,15
20250418,104900,1274346800,75400,75400,75400,75400,9
20250418,104800,1273668200,75500,75500,75500,75500,1
20250418,104700,1273592700,75500,75300,75500,75300,18
20250418,104600,1272235500,75300,75300,75300,75300,8
20250418,104500,1271633100,75300,75200,75300,75200,6
20250418,104400,1271181500,75100,75100,75200,75100,64
20250418,104300,1266374400,75100,75200,75300,75100,57
20250418,104200,1262092900,75100,75100,75100,75100,10
20250418,104100,1261341900,75200,75300,75300,75200,4
20250418,104000,1261040900,75200,75200,75200,75200,11
20250418,103900,1260213700,75200,75200,75200,75200,33
20250418,103800,1257732100,75200,75250,75250,75100,15
20250418,103700,1256604550,75300,75250,75300,75250,8
20250418,103600,1256002250,75200,75200,75200,75200,1
20250418,103500,1255927050,75100,75100,75100,75100,1
20250418,103400,1255851950,75100,75300,75300,75100,35
20250418,103300,1253220950,75300,75200,75300,75200,54
20250418,103200,1249158050,75300,75200,75350,75200,107
20250418,103100,1241102700,75150,75000,75200,75000,340
20250418,103000,1215586650,75000,75300,75300,74900,1754
20250418,102900,1083848450,75300,75200,75300,75200,14
20250418,102800,1082795450,75200,75200,75300,75200,18
20250418,102700,1081440650,75200,75300,75300,75200,182
20250418,102600,1067746150,75400,75400,75400,75300,8
20250418,102500,1067143050,75300,75300,75400,75300,5
20250418,102400,1066766450,75300,75400,75400,75300,13
20250418,102300,1065787250,75400,75500,75500,75300,475
20250418,102200,1029993550,75600,75600,75600,75600,1
20250418,102100,1029917950,75500,75600,75600,75400,111
20250418,102000,1021537850,75600,75600,75600,75600,12
20250418,101900,1020630650,75600,75500,75600,75500,43
20250418,101800,1017381750,75600,75600,75600,75600,3
20250418,101700,1017154950,75600,75600,75700,75600,91
20250418,101600,1010273350,75700,75900,75900,75700,282
20250418,101500,988908350,76000,76000,76000,76000,3
20250418,101400,988680350,76000,76200,76200,76000,41
20250418,101300,985560650,76200,76200,76200,76200,41
20250418,101200,982436450,76100,76100,76100,76100,0
20250418,101100,982436450,76100,76000,76100,76000,21
20250418,101000,980839250,76000,75900,76000,75900,21
20250418,100900,979243950,76000,75800,76000,75800,44
20250418,100800,975904250,75900,75900,75900,75900,23
20250418,100700,974158550,76100,76000,76100,75900,49
20250418,100600,970433150,75900,76000,76000,75900,51
20250418,100500,966558150,76000,75900,76000,75900,18
20250418,100400,965191150,76000,76000,76000,76000,46
20250418,100300,961695150,76000,76000,76000,76000,35
20250418,100200,959035150,75800,76100,76100,75700,89
20250418,100100,952294550,75900,76000,76000,75900,132
20250418,100000,942264450,76000,75800,76000,75800,26
20250418,095900,940289700,75900,75800,75900,75800,30
20250418,095800,938014000,75900,75800,75900,75800,12
20250418,095700,937104200,75800,75900,75900,75800,53
20250418,095600,933084800,75900,75800,76100,75800,39
20250418,095500,930126200,75700,75800,76100,75700,27
20250418,095400,928079500,75800,75800,76800,75700,440
20250418,095300,894545600,75700,75700,75800,75700,56
20250418,095200,890302000,75700,75700,75700,75500,66
20250418,095100,885313800,75600,75500,75600,75500,3
20250418,095000,885087100,75500,75700,75700,75500,25
20250418,094900,883199200,75800,75700,75800,75700,174
20250418,094800,870020700,75700,75600,75700,75600,7
20250418,094700,869491000,75600,75600,76000,75400,273
20250418,094600,848852700,75600,76000,76900,75500,958
20250418,094500,775875400,76000,75800,76600,75800,248
20250418,094400,756931200,75700,75600,75700,75600,22
20250418,094300,755266400,75600,75700,75700,75600,6
20250418,094200,754812400,75500,76600,76600,75300,800
20250418,094100,694118200,76700,75900,76800,75700,239
20250418,094000,675880700,75800,75500,76000,75500,656
20250418,093900,626138100,75500,75300,75500,75300,17
20250418,093800,624855700,75300,75300,75300,75200,78
20250418,093700,618983400,75300,75400,75400,75200,146
20250418,093600,607989700,75400,75200,75400,75200,156
20250418,093500,596238600,75200,75200,75200,75200,16
20250418,093400,595035400,75200,75200,75200,75100,108
20250418,093300,586922100,75200,75300,75300,75100,6
20250418,093200,586471050,75200,75300,75400,75200,17
20250418,093100,585191750,75300,75100,75300,75000,440
20250418,093000,552141850,75100,75400,75400,75000,1330
20250418,092900,452214050,75450,75500,75500,75450,15
20250418,092800,451081650,75500,75500,75500,75400,169
20250418,092700,438322350,75600,75600,75700,75600,38
20250418,092600,435449350,75800,75700,75800,75500,48
20250418,092500,431823050,75600,75800,75800,75600,120
20250418,092400,422748950,75800,75800,75800,75800,11
20250418,092300,421915150,75800,75700,75800,75600,36
20250418,092200,419189350,75700,75800,75800,75700,21
20250418,092100,417599150,75700,75700,75800,75700,38
20250418,092000,414722350,75600,75500,75700,75500,20
20250418,091900,413210050,75600,75800,75800,75550,363
20250418,091800,385755600,75800,75800,75800,75600,478
20250418,091700,349552700,75900,75900,75900,75800,97
20250418,091600,342192000,75900,75900,75900,75800,73
20250418,091500,336651400,76000,76100,76100,75900,152
20250418,091400,325095800,76200,76100,76200,76100,14
20250418,091300,324030000,76100,76200,76200,76100,4
20250418,091200,323725300,76500,76100,76500,75800,648
20250418,091100,274408200,76100,76100,76100,76100,26
20250418,091000,272429600,76100,76200,76200,76100,742
20250418,090900,215927000,76100,76200,76200,76100,76
20250418,090800,210141500,76100,76200,76200,76100,27
20250418,090700,208085700,76300,76200,76300,76200,78
20250418,090600,202140800,76200,76400,76400,76200,134
20250418,090500,191924500,76200,76300,76300,76100,372
20250418,090400,163561400,76300,76300,76500,76300,156
20250418,090300,151646100,76200,76200,76300,76100,218
20250418,090200,135034500,76200,76300,76400,76100,158
20250418,090100,122988100,76300,76500,76500,76200,56
20250418,090000,118713800,76500,76800,76800,75800,1551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200700 2305565450 75500 75500 75500 75500 912
3 20250418 200600 2305565450 75500 75500 75500 75500 0
4 20250418 200500 2305565450 75500 75500 75500 75500 0
5 20250418 200400 2305565450 75500 75500 75500 75500 0
6 20250418 200300 2305565450 75500 75500 75500 75500 0
7 20250418 200200 2305565450 75500 75500 75500 75500 0
8 20250418 200100 2305565450 75500 75500 75500 75500 0
9 20250418 200000 2305565450 75500 75500 75500 75500 0
10 20250418 195900 2305565450 75500 75500 75500 75500 0
11 20250418 195800 2305565450 75500 75500 75500 75500 0
12 20250418 195700 2305565450 75500 75500 75500 75500 0
13 20250418 195600 2305565450 75500 75500 75500 75500 0
14 20250418 195500 2305565450 75500 75500 75500 75500 0
15 20250418 195400 2305565450 75500 75500 75500 75500 0
16 20250418 195300 2305565450 75500 75500 75500 75500 0
17 20250418 195200 2305565450 75500 75500 75500 75500 0
18 20250418 195100 2305565450 75500 75500 75500 75500 0
19 20250418 195000 2305565450 75500 75500 75500 75500 0
20 20250418 194900 2305565450 75500 75500 75500 75500 0
21 20250418 194800 2305565450 75500 75500 75500 75500 0
22 20250418 194700 2305565450 75500 75500 75500 75500 0
23 20250418 194600 2305565450 75500 75500 75500 75500 0
24 20250418 194500 2305565450 75500 75500 75500 75500 0
25 20250418 194400 2305565450 75500 75500 75500 75500 0
26 20250418 194300 2305565450 75500 75500 75500 75500 0
27 20250418 194200 2305565450 75500 75500 75500 75500 0
28 20250418 194100 2305565450 75500 75500 75500 75500 0
29 20250418 194000 2305565450 75500 75500 75500 75500 0
30 20250418 193900 2305565450 75500 75500 75500 75500 0
31 20250418 193800 2305565450 75500 75500 75500 75500 0
32 20250418 193700 2305565450 75500 75500 75500 75500 912
33 20250418 193600 2305565450 75500 75500 75500 75500 0
34 20250418 193500 2305565450 75500 75500 75500 75500 0
35 20250418 193400 2305565450 75500 75500 75500 75500 0
36 20250418 193300 2305565450 75500 75500 75500 75500 0
37 20250418 193200 2305565450 75500 75500 75500 75500 0
38 20250418 193100 2305565450 75500 75500 75500 75500 0
39 20250418 193000 2305565450 75500 75500 75500 75500 0
40 20250418 192900 2305565450 75500 75500 75500 75500 0
41 20250418 192800 2305565450 75500 75500 75500 75500 0
42 20250418 192700 2305565450 75500 75500 75500 75500 0
43 20250418 192600 2305565450 75500 75500 75500 75500 0
44 20250418 192500 2305565450 75500 75500 75500 75500 0
45 20250418 192400 2305565450 75500 75500 75500 75500 0
46 20250418 192300 2305565450 75500 75500 75500 75500 0
47 20250418 192200 2305565450 75500 75500 75500 75500 0
48 20250418 192100 2305565450 75500 75500 75500 75500 0
49 20250418 192000 2305565450 75500 75500 75500 75500 0
50 20250418 191900 2305565450 75500 75500 75500 75500 0
51 20250418 191800 2305565450 75500 75500 75500 75500 0
52 20250418 191700 2305565450 75500 75500 75500 75500 0
53 20250418 191600 2305565450 75500 75500 75500 75500 0
54 20250418 191500 2305565450 75500 75500 75500 75500 0
55 20250418 191400 2305565450 75500 75500 75500 75500 0
56 20250418 191300 2305565450 75500 75500 75500 75500 0
57 20250418 191200 2305565450 75500 75500 75500 75500 0
58 20250418 191100 2305565450 75500 75500 75500 75500 0
59 20250418 191000 2305565450 75500 75500 75500 75500 0
60 20250418 190900 2305565450 75500 75500 75500 75500 0
61 20250418 190800 2305565450 75500 75500 75500 75500 0
62 20250418 190700 2305565450 75500 75500 75500 75500 912
63 20250418 190600 2305565450 75500 75500 75500 75500 0
64 20250418 190500 2305565450 75500 75500 75500 75500 0
65 20250418 190400 2305565450 75500 75500 75500 75500 0
66 20250418 190300 2305565450 75500 75500 75500 75500 0
67 20250418 190200 2305565450 75500 75500 75500 75500 0
68 20250418 190100 2305565450 75500 75500 75500 75500 0
69 20250418 190000 2305565450 75500 75500 75500 75500 0
70 20250418 185900 2305565450 75500 75500 75500 75500 0
71 20250418 185800 2305565450 75500 75500 75500 75500 0
72 20250418 185700 2305565450 75500 75500 75500 75500 0
73 20250418 185600 2305565450 75500 75500 75500 75500 0
74 20250418 185500 2305565450 75500 75500 75500 75500 0
75 20250418 185400 2305565450 75500 75500 75500 75500 0
76 20250418 185300 2305565450 75500 75500 75500 75500 0
77 20250418 185200 2305565450 75500 75500 75500 75500 0
78 20250418 185100 2305565450 75500 75500 75500 75500 0
79 20250418 185000 2305565450 75500 75500 75500 75500 0
80 20250418 184900 2305565450 75500 75500 75500 75500 0
81 20250418 184800 2305565450 75500 75500 75500 75500 0
82 20250418 184700 2305565450 75500 75500 75500 75500 0
83 20250418 184600 2305565450 75500 75500 75500 75500 0
84 20250418 184500 2305565450 75500 75500 75500 75500 0
85 20250418 184400 2305565450 75500 75500 75500 75500 0
86 20250418 184300 2305565450 75500 75500 75500 75500 0
87 20250418 184200 2305565450 75500 75500 75500 75500 0
88 20250418 184100 2305565450 75500 75500 75500 75500 0
89 20250418 184000 2305565450 75500 75500 75500 75500 0
90 20250418 183900 2305565450 75500 75500 75500 75500 0
91 20250418 183800 2305565450 75500 75500 75500 75500 0
92 20250418 183700 2305565450 75500 75500 75500 75500 912
93 20250418 183600 2305565450 75500 75500 75500 75500 0
94 20250418 183500 2305565450 75500 75500 75500 75500 0
95 20250418 183400 2305565450 75500 75500 75500 75500 0
96 20250418 183300 2305565450 75500 75500 75500 75500 0
97 20250418 183200 2305565450 75500 75500 75500 75500 0
98 20250418 183100 2305565450 75500 75500 75500 75500 0
99 20250418 183000 2305565450 75500 75500 75500 75500 0
100 20250418 182900 2305565450 75500 75500 75500 75500 0
101 20250418 182800 2305565450 75500 75500 75500 75500 0
102 20250418 182700 2305565450 75500 75500 75500 75500 0
103 20250418 182600 2305565450 75500 75500 75500 75500 0
104 20250418 182500 2305565450 75500 75500 75500 75500 0
105 20250418 182400 2305565450 75500 75500 75500 75500 0
106 20250418 182300 2305565450 75500 75500 75500 75500 0
107 20250418 182200 2305565450 75500 75500 75500 75500 0
108 20250418 182100 2305565450 75500 75500 75500 75500 0
109 20250418 182000 2305565450 75500 75500 75500 75500 0
110 20250418 181900 2305565450 75500 75500 75500 75500 0
111 20250418 181800 2305565450 75500 75500 75500 75500 0
112 20250418 181700 2305565450 75500 75500 75500 75500 0
113 20250418 181600 2305565450 75500 75500 75500 75500 0
114 20250418 181500 2305565450 75500 75500 75500 75500 0
115 20250418 181400 2305565450 75500 75500 75500 75500 0
116 20250418 181300 2305565450 75500 75500 75500 75500 0
117 20250418 181200 2305565450 75500 75500 75500 75500 0
118 20250418 181100 2305565450 75500 75500 75500 75500 0
119 20250418 181000 2305565450 75500 75500 75500 75500 0
120 20250418 180900 2305565450 75500 75500 75500 75500 0
121 20250418 180800 2305565450 75500 75500 75500 75500 0
122 20250418 180700 2305565450 75500 75500 75500 75500 912
123 20250418 180600 2305565450 75500 75500 75500 75500 0
124 20250418 180500 2305565450 75500 75500 75500 75500 0
125 20250418 180400 2305565450 75500 75500 75500 75500 0
126 20250418 180300 2305565450 75500 75500 75500 75500 0
127 20250418 180200 2305565450 75500 75500 75500 75500 0
128 20250418 180100 2305565450 75500 75500 75500 75500 0
129 20250418 180000 2305565450 75500 75500 75500 75500 0
130 20250418 175900 2305565450 75500 75500 75500 75500 0
131 20250418 175800 2305565450 75500 75500 75500 75500 0
132 20250418 175700 2305565450 75500 75500 75500 75500 0
133 20250418 175600 2305565450 75500 75500 75500 75500 0
134 20250418 175500 2305565450 75500 75500 75500 75500 0
135 20250418 175400 2305565450 75500 75500 75500 75500 0
136 20250418 175300 2305565450 75500 75500 75500 75500 0
137 20250418 175200 2305565450 75500 75500 75500 75500 0
138 20250418 175100 2305565450 75500 75500 75500 75500 0
139 20250418 175000 2305565450 75500 75500 75500 75500 0
140 20250418 174900 2305565450 75500 75500 75500 75500 0
141 20250418 174800 2305565450 75500 75500 75500 75500 0
142 20250418 174700 2305565450 75500 75500 75500 75500 0
143 20250418 174600 2305565450 75500 75500 75500 75500 0
144 20250418 174500 2305565450 75500 75500 75500 75500 0
145 20250418 174400 2305565450 75500 75500 75500 75500 0
146 20250418 174300 2305565450 75500 75500 75500 75500 0
147 20250418 174200 2305565450 75500 75500 75500 75500 0
148 20250418 174100 2305565450 75500 75500 75500 75500 0
149 20250418 174000 2305565450 75500 75500 75500 75500 0
150 20250418 173900 2305565450 75500 75500 75500 75500 0
151 20250418 173800 2305565450 75500 75500 75500 75500 0
152 20250418 173700 2305565450 75500 75500 75500 75500 912
153 20250418 173600 2305565450 75500 75500 75500 75500 0
154 20250418 173500 2305565450 75500 75500 75500 75500 0
155 20250418 173400 2305565450 75500 75500 75500 75500 0
156 20250418 173300 2305565450 75500 75500 75500 75500 0
157 20250418 173200 2305565450 75500 75500 75500 75500 0
158 20250418 173100 2305565450 75500 75500 75500 75500 0
159 20250418 173000 2305565450 75500 75500 75500 75500 0
160 20250418 172900 2305565450 75500 75500 75500 75500 0
161 20250418 172800 2305565450 75500 75500 75500 75500 0
162 20250418 172700 2305565450 75500 75500 75500 75500 0
163 20250418 172600 2305565450 75500 75500 75500 75500 0
164 20250418 172500 2305565450 75500 75500 75500 75500 0
165 20250418 172400 2305565450 75500 75500 75500 75500 0
166 20250418 172300 2305565450 75500 75500 75500 75500 0
167 20250418 172200 2305565450 75500 75500 75500 75500 0
168 20250418 172100 2305565450 75500 75500 75500 75500 0
169 20250418 172000 2305565450 75500 75500 75500 75500 0
170 20250418 171900 2305565450 75500 75500 75500 75500 0
171 20250418 171800 2305565450 75500 75500 75500 75500 0
172 20250418 171700 2305565450 75500 75500 75500 75500 0
173 20250418 171600 2305565450 75500 75500 75500 75500 0
174 20250418 171500 2305565450 75500 75500 75500 75500 0
175 20250418 171400 2305565450 75500 75500 75500 75500 0
176 20250418 171300 2305565450 75500 75500 75500 75500 0
177 20250418 171200 2305565450 75500 75500 75500 75500 0
178 20250418 171100 2305565450 75500 75500 75500 75500 0
179 20250418 171000 2305565450 75500 75500 75500 75500 0
180 20250418 170900 2305565450 75500 75500 75500 75500 0
181 20250418 170800 2305565450 75500 75500 75500 75500 0
182 20250418 170700 2305565450 75500 75500 75500 75500 912
183 20250418 170600 2305565450 75500 75500 75500 75500 0
184 20250418 170500 2305565450 75500 75500 75500 75500 0
185 20250418 170400 2305565450 75500 75500 75500 75500 0
186 20250418 170300 2305565450 75500 75500 75500 75500 0
187 20250418 170200 2305565450 75500 75500 75500 75500 0
188 20250418 170100 2305565450 75500 75500 75500 75500 0
189 20250418 170000 2305565450 75500 75500 75500 75500 0
190 20250418 165900 2305565450 75500 75500 75500 75500 0
191 20250418 165800 2305565450 75500 75500 75500 75500 0
192 20250418 165700 2305565450 75500 75500 75500 75500 0
193 20250418 165600 2305565450 75500 75500 75500 75500 0
194 20250418 165500 2305565450 75500 75500 75500 75500 0
195 20250418 165400 2305565450 75500 75500 75500 75500 0
196 20250418 165300 2305565450 75500 75500 75500 75500 0
197 20250418 165200 2305565450 75500 75500 75500 75500 0
198 20250418 165100 2305565450 75500 75500 75500 75500 0
199 20250418 165000 2305565450 75500 75500 75500 75500 0
200 20250418 164900 2305565450 75500 75500 75500 75500 0
201 20250418 164800 2305565450 75500 75500 75500 75500 0
202 20250418 164700 2305565450 75500 75500 75500 75500 0
203 20250418 164600 2305565450 75500 75500 75500 75500 0
204 20250418 164500 2305565450 75500 75500 75500 75500 0
205 20250418 164400 2305565450 75500 75500 75500 75500 0
206 20250418 164300 2305565450 75500 75500 75500 75500 0
207 20250418 164200 2305565450 75500 75500 75500 75500 0
208 20250418 164100 2305565450 75500 75500 75500 75500 0
209 20250418 164000 2305565450 75500 75500 75500 75500 0
210 20250418 163900 2305565450 75500 75500 75500 75500 0
211 20250418 163800 2305565450 75500 75500 75500 75500 0
212 20250418 163700 2305565450 75500 75500 75500 75500 912
213 20250418 163600 2305565450 75500 75500 75500 75500 0
214 20250418 163500 2305565450 75500 75500 75500 75500 0
215 20250418 163400 2305565450 75500 75500 75500 75500 0
216 20250418 163300 2305565450 75500 75500 75500 75500 0
217 20250418 163200 2305565450 75500 75500 75500 75500 0
218 20250418 163100 2305565450 75500 75500 75500 75500 0
219 20250418 163000 2305565450 75500 75500 75500 75500 0
220 20250418 162900 2305565450 75500 75500 75500 75500 0
221 20250418 162800 2305565450 75500 75500 75500 75500 0
222 20250418 162700 2305565450 75500 75500 75500 75500 0
223 20250418 162600 2305565450 75500 75500 75500 75500 0
224 20250418 162500 2305565450 75500 75500 75500 75500 0
225 20250418 162400 2305565450 75500 75500 75500 75500 0
226 20250418 162300 2305565450 75500 75500 75500 75500 0
227 20250418 162200 2305565450 75500 75500 75500 75500 0
228 20250418 162100 2305565450 75500 75500 75500 75500 0
229 20250418 162000 2305565450 75500 75500 75500 75500 0
230 20250418 161900 2305565450 75500 75500 75500 75500 0
231 20250418 161800 2305565450 75500 75500 75500 75500 0
232 20250418 161700 2305565450 75500 75500 75500 75500 0
233 20250418 161600 2305565450 75500 75500 75500 75500 0
234 20250418 161500 2305565450 75500 75500 75500 75500 0
235 20250418 161400 2305565450 75500 75500 75500 75500 0
236 20250418 161300 2305565450 75500 75500 75500 75500 0
237 20250418 161200 2305565450 75500 75500 75500 75500 0
238 20250418 161100 2305565450 75500 75500 75500 75500 0
239 20250418 161000 2305565450 75500 75500 75500 75500 0
240 20250418 160900 2305565450 75500 75500 75500 75500 0
241 20250418 160800 2305565450 75500 75500 75500 75500 0
242 20250418 160700 2305565450 75500 75500 75500 75500 912
243 20250418 160600 2305565450 75500 75500 75500 75500 0
244 20250418 160500 2305565450 75500 75500 75500 75500 0
245 20250418 160400 2305565450 75500 75500 75500 75500 0
246 20250418 160300 2305565450 75500 75500 75500 75500 0
247 20250418 160200 2305565450 75500 75500 75500 75500 0
248 20250418 160100 2305565450 75500 75500 75500 75500 0
249 20250418 160000 2305565450 75500 75500 75500 75500 0
250 20250418 155900 2305565450 75500 75500 75500 75500 0
251 20250418 155800 2305565450 75500 75500 75500 75500 0
252 20250418 155700 2305565450 75500 75500 75500 75500 0
253 20250418 155600 2305565450 75500 75500 75500 75500 0
254 20250418 155500 2305565450 75500 75500 75500 75500 0
255 20250418 155400 2305565450 75500 75500 75500 75500 0
256 20250418 155300 2305565450 75500 75500 75500 75500 0
257 20250418 155200 2305565450 75500 75500 75500 75500 0
258 20250418 155100 2305565450 75500 75500 75500 75500 0
259 20250418 155000 2305565450 75500 75500 75500 75500 0
260 20250418 154900 2305565450 75500 75500 75500 75500 0
261 20250418 154800 2305565450 75500 75500 75500 75500 0
262 20250418 154700 2305565450 75500 75500 75500 75500 0
263 20250418 154600 2305565450 75500 75500 75500 75500 0
264 20250418 154500 2305565450 75500 75500 75500 75500 0
265 20250418 154400 2305565450 75500 75500 75500 75500 0
266 20250418 154300 2305565450 75500 75500 75500 75500 0
267 20250418 154200 2305565450 75500 75500 75500 75500 0
268 20250418 154100 2305565450 75500 75500 75500 75500 0
269 20250418 154000 2305565450 75500 75500 75500 75500 0
270 20250418 153900 2305565450 75500 75500 75500 75500 0
271 20250418 153800 2305565450 75500 75500 75500 75500 0
272 20250418 153700 2305565450 75500 75500 75500 75500 912
273 20250418 153600 2305565450 75500 75500 75500 75500 0
274 20250418 153500 2305565450 75500 75500 75500 75500 0
275 20250418 153400 2305565450 75500 75500 75500 75500 0
276 20250418 153300 2305565450 75500 75500 75500 75500 0
277 20250418 153200 2305565450 75500 75500 75500 75500 0
278 20250418 153100 2305565450 75500 75500 75500 75500 0
279 20250418 153000 2305565450 75500 75500 75500 75500 912
280 20250418 152900 2236709450 75700 75700 75700 75700 0
281 20250418 152800 2236709450 75700 75700 75700 75700 0
282 20250418 152700 2236709450 75700 75700 75700 75700 0
283 20250418 152600 2236709450 75700 75700 75700 75700 0
284 20250418 152500 2236709450 75700 75700 75700 75700 0
285 20250418 152400 2236709450 75700 75700 75700 75700 0
286 20250418 152300 2236709450 75700 75700 75700 75700 0
287 20250418 152200 2236709450 75700 75700 75700 75700 0
288 20250418 152100 2236709450 75700 75700 75700 75700 0
289 20250418 152000 2236709450 75700 75700 75700 75700 0
290 20250418 151900 2236709450 75700 75500 75700 75500 54
291 20250418 151800 2232628250 75500 75500 75500 75500 27
292 20250418 151700 2230589750 75500 75500 75500 75400 59
293 20250418 151600 2226135800 75400 75400 75400 75400 5
294 20250418 151500 2225758800 75450 75500 75500 75450 63
295 20250418 151400 2221002350 75400 75400 75400 75300 208
296 20250418 151300 2205320150 75400 75300 75400 75300 29
297 20250418 151200 2203135550 75300 75400 75400 75300 14
298 20250418 151100 2202080950 75300 75300 75400 75300 34
299 20250418 151000 2199518750 75300 75400 75400 75300 59
300 20250418 150900 2195071250 75400 75500 75500 75400 6
301 20250418 150800 2194618750 75400 75400 75400 75400 59
302 20250418 150700 2190170150 75500 75400 75500 75400 18
303 20250418 150600 2188811450 75500 75400 75500 75300 41
304 20250418 150500 2185721250 75400 75300 75400 75300 32
305 20250418 150400 2183308650 75400 75400 75400 75400 5
306 20250418 150300 2182931650 75300 75400 75400 75300 2
307 20250418 150200 2182780950 75300 75300 75300 75300 53
308 20250418 150100 2178790050 75300 75500 75500 75200 53
309 20250418 150000 2174789350 75400 75500 75500 75400 32
310 20250418 145900 2172376250 75500 75500 75500 75400 16
311 20250418 145800 2171168350 75400 75500 75500 75400 2
312 20250418 145700 2171017450 75400 75400 75500 75400 5
313 20250418 145600 2170640150 75500 75300 75500 75300 14
314 20250418 145500 2169584550 75500 75300 75500 75300 157
315 20250418 145400 2157733450 75500 75500 75500 75500 3
316 20250418 145300 2157506950 75300 75500 75500 75000 697
317 20250418 145200 2105111250 75600 75600 75600 75500 5
318 20250418 145100 2104733350 75500 75600 75700 75500 174
319 20250418 145000 2091592850 75600 75600 75700 75600 10
320 20250418 144900 2090836450 75600 75600 75800 75600 91
321 20250418 144800 2083955550 75800 75800 75800 75600 242
322 20250418 144700 2065634050 75800 75800 75800 75800 2
323 20250418 144600 2065482450 75700 75800 75800 75700 185
324 20250418 144500 2051477050 75800 75800 75800 75700 127
325 20250418 144400 2041861750 75800 75800 75800 75800 1
326 20250418 144300 2041785950 75800 75800 75800 75800 4
327 20250418 144200 2041482750 75800 75800 75800 75800 9
328 20250418 144100 2040800550 75800 75800 75800 75800 5
329 20250418 144000 2040421550 75800 75700 75800 75700 253
330 20250418 143900 2021269050 75800 75800 75800 75800 11
331 20250418 143800 2020435250 75900 75800 75900 75800 6
332 20250418 143700 2019980250 75700 75850 75850 75700 40
333 20250418 143600 2016948300 75900 75800 75900 75700 437
334 20250418 143500 1983847800 75800 75800 75800 75800 103
335 20250418 143400 1976040400 75800 75800 75800 75800 0
336 20250418 143300 1976040400 75800 75900 75900 75800 24
337 20250418 143200 1974221000 75900 75800 75900 75800 12
338 20250418 143100 1973310400 75900 75800 75900 75800 40
339 20250418 143000 1970277900 75600 75600 75600 75600 1
340 20250418 142900 1970202300 75800 75800 75800 75600 176
341 20250418 142800 1956878200 75700 75800 75800 75700 6
342 20250418 142700 1956423900 75800 75700 75800 75700 5
343 20250418 142600 1956045200 75800 75800 75800 75800 20
344 20250418 142500 1954529200 75800 75800 75800 75800 26
345 20250418 142400 1952558400 75800 75800 75800 75800 6
346 20250418 142300 1952103600 75800 75800 75800 75800 60
347 20250418 142200 1947555600 75800 75800 75800 75800 21
348 20250418 142100 1945963800 75800 75700 75800 75700 3
349 20250418 142000 1945736500 75800 75800 75800 75800 5
350 20250418 141900 1945357500 75800 75800 75800 75700 25
351 20250418 141800 1943463500 75800 75800 75800 75800 0
352 20250418 141700 1943463500 75800 75800 75800 75700 21
353 20250418 141600 1941871800 75800 75800 75800 75800 25
354 20250418 141500 1939976800 75800 75800 75800 75800 14
355 20250418 141400 1938915600 75800 75800 75800 75800 9
356 20250418 141300 1938233400 75700 75800 75800 75700 9
357 20250418 141200 1937551900 75700 75900 75900 75700 45
358 20250418 141100 1934141200 75800 75800 75800 75800 2
359 20250418 141000 1933989600 75800 75800 75800 75800 2
360 20250418 140900 1933838000 75800 75900 75900 75800 13
361 20250418 140800 1932851600 75800 75800 75800 75800 9
362 20250418 140700 1932169400 75900 75800 75900 75800 25
363 20250418 140600 1930274300 75800 75800 75800 75800 12
364 20250418 140500 1929364700 75800 75800 75800 75800 12
365 20250418 140400 1928455100 75800 75900 75900 75800 4
366 20250418 140300 1928151600 75800 75900 75900 75800 137
367 20250418 140200 1917754800 75900 75900 75900 75900 7
368 20250418 140100 1917223500 75900 75900 75900 75900 32
369 20250418 140000 1914794700 75900 75900 75900 75900 3
370 20250418 135900 1914567000 75900 75900 75900 75900 11
371 20250418 135800 1913732100 75900 75900 75900 75900 154
372 20250418 135700 1902043500 75900 75800 75900 75800 9
373 20250418 135600 1901361200 75900 75900 75900 75900 0
374 20250418 135500 1901361200 75900 75700 75900 75700 37
375 20250418 135400 1898553100 75700 75900 75900 75700 10
376 20250418 135300 1897795400 75900 75900 75900 75900 21
377 20250418 135200 1896201500 75900 75900 75900 75900 2
378 20250418 135100 1896049700 75900 75900 75900 75800 73
379 20250418 135000 1890514000 75900 76000 76000 75900 106
380 20250418 134900 1882468500 76000 75800 76000 75800 100
381 20250418 134800 1874872600 75800 75800 75800 75800 17
382 20250418 134700 1873584000 75800 75800 75800 75800 1
383 20250418 134600 1873508200 75800 75800 75800 75800 5
384 20250418 134500 1873129200 75700 75800 75800 75700 7
385 20250418 134400 1872599100 75700 75700 75700 75700 0
386 20250418 134300 1872599100 75700 75800 75800 75700 154
387 20250418 134200 1860926200 75800 75600 75800 75600 32
388 20250418 134100 1858505300 75600 75600 75600 75600 12
389 20250418 134000 1857598100 75500 75500 75500 75500 7
390 20250418 133900 1857069600 75600 75600 75600 75400 56
391 20250418 133800 1852844300 75600 75600 75600 75600 12
392 20250418 133700 1851937100 75600 75600 75600 75600 2
393 20250418 133600 1851785900 75600 75600 75600 75300 117
394 20250418 133500 1842957700 75600 75600 75600 75600 121
395 20250418 133400 1833810100 75600 75600 75600 75600 14
396 20250418 133300 1832751700 75600 75600 75600 75600 6
397 20250418 133200 1832298100 75600 75600 75600 75600 6
398 20250418 133100 1831844500 75600 75600 75700 75500 33
399 20250418 133000 1829349500 75600 75600 75600 75600 2
400 20250418 132900 1829198300 75600 75600 75600 75600 5
401 20250418 132800 1828820300 75600 75600 75600 75600 0
402 20250418 132700 1828820300 75600 75500 75600 75500 20
403 20250418 132600 1827309300 75500 75500 75500 75500 42
404 20250418 132500 1824138300 75600 75700 75700 75600 24
405 20250418 132400 1822321800 75700 75700 75700 75700 13
406 20250418 132300 1821337700 75700 75700 75700 75600 78
407 20250418 132200 1815433300 75700 75700 75700 75700 6
408 20250418 132100 1814979100 75600 75700 75700 75600 26
409 20250418 132000 1813012600 75600 75600 75600 75600 33
410 20250418 131900 1810517800 75600 75600 75600 75600 32
411 20250418 131800 1808098600 75600 75600 75700 75600 29
412 20250418 131700 1805906000 75600 75600 75600 75600 11
413 20250418 131600 1805074400 75600 75600 75600 75600 4
414 20250418 131500 1804772000 75600 75600 75600 75600 1
415 20250418 131400 1804696400 75600 75600 75600 75600 31
416 20250418 131300 1802352800 75600 75600 75600 75600 2
417 20250418 131200 1802201600 75600 75700 75700 75600 158
418 20250418 131100 1790241800 75700 75700 75700 75700 2
419 20250418 131000 1790090400 75700 75700 75700 75700 14
420 20250418 130900 1789030600 75700 75700 75700 75700 3
421 20250418 130800 1788803500 75700 75500 75700 75500 58
422 20250418 130700 1784419500 75500 75400 75600 75400 25
423 20250418 130600 1782533300 75400 75500 75500 75400 9
424 20250418 130500 1781854500 75400 75500 75500 75400 139
425 20250418 130400 1771373100 75500 75700 75700 75500 68
426 20250418 130300 1766237800 75600 75700 75700 75600 4
427 20250418 130200 1765935100 75700 75700 75700 75700 2
428 20250418 130100 1765783700 75600 75700 75700 75600 36
429 20250418 130000 1763060500 75800 75700 75800 75700 7
430 20250418 125900 1762530100 75600 75600 75600 75600 1
431 20250418 125800 1762454500 75700 75800 75800 75700 27
432 20250418 125700 1760410100 75800 75800 75800 75600 127
433 20250418 125600 1750797100 75700 75800 75800 75700 4
434 20250418 125500 1750494200 75800 75800 75900 75800 7
435 20250418 125400 1749963500 75800 75800 75800 75800 0
436 20250418 125300 1749963500 75800 75900 75900 75800 14
437 20250418 125200 1748901800 75900 75800 75900 75800 253
438 20250418 125100 1729708500 75800 75700 75800 75700 251
439 20250418 125000 1710707400 75600 75800 75800 75600 345
440 20250418 124900 1684590700 75800 75800 75800 75700 200
441 20250418 124800 1669436400 75700 75800 75800 75700 33
442 20250418 124700 1666938100 75700 75700 75700 75700 9
443 20250418 124600 1666256800 75700 75900 75900 75700 13
444 20250418 124500 1665272300 76000 75800 76000 75800 23
445 20250418 124400 1663527400 75700 75700 75700 75700 10
446 20250418 124300 1662770400 75700 75700 75700 75700 8
447 20250418 124200 1662164800 75700 75800 75800 75700 15
448 20250418 124100 1661028000 75700 75700 75700 75600 33
449 20250418 124000 1658530000 75700 75700 75700 75600 15
450 20250418 123900 1657395500 75700 75700 75700 75700 3
451 20250418 123800 1657168400 75600 75700 75700 75600 44
452 20250418 123700 1653840200 75700 75800 75800 75700 5
453 20250418 123600 1653461600 75800 75600 75800 75600 8
454 20250418 123500 1652856300 75600 75600 75600 75600 2
455 20250418 123400 1652705100 75600 75600 75600 75600 20
456 20250418 123300 1651193100 75600 75600 75600 75600 9
457 20250418 123200 1650512700 75600 75800 75800 75600 17
458 20250418 123100 1649226900 75900 75700 76000 75700 104
459 20250418 123000 1641338300 75600 75600 75600 75600 36
460 20250418 122900 1638616700 75600 75500 75600 75500 10
461 20250418 122800 1637860900 75500 75600 75600 75500 57
462 20250418 122700 1633552300 75500 75600 75600 75500 89
463 20250418 122600 1626832600 75500 75400 75500 75400 21
464 20250418 122500 1625247400 75600 75400 75600 75400 83
465 20250418 122400 1618978800 75400 75400 75400 75400 3
466 20250418 122300 1618752600 75400 75300 75500 75300 95
467 20250418 122200 1611598300 75400 75400 75400 75400 12
468 20250418 122100 1610693500 75400 75400 75400 75400 2
469 20250418 122000 1610542700 75400 75400 75400 75400 106
470 20250418 121900 1602550300 75400 75400 75400 75400 7
471 20250418 121800 1602022500 75400 75400 75400 75400 4
472 20250418 121700 1601720900 75400 75400 75400 75400 5
473 20250418 121600 1601343900 75400 75500 75500 75400 12
474 20250418 121500 1600438200 75400 75500 75500 75400 6
475 20250418 121400 1599985300 75400 75400 75400 75400 1
476 20250418 121300 1599909900 75400 75400 75400 75400 27
477 20250418 121200 1597874100 75400 75400 75400 75400 11
478 20250418 121100 1597044700 75300 75400 75400 75300 4
479 20250418 121000 1596743200 75400 75400 75400 75400 1
480 20250418 120900 1596667800 75300 75300 75400 75300 16
481 20250418 120800 1595461900 75400 75400 75400 75400 7
482 20250418 120700 1594934100 75400 75400 75400 75400 2
483 20250418 120600 1594783300 75400 75400 75400 75400 9
484 20250418 120500 1594104700 75400 75400 75400 75400 2
485 20250418 120400 1593953900 75400 75400 75400 75400 144
486 20250418 120300 1583096300 75500 75500 75500 75400 25
487 20250418 120200 1581208900 75500 75400 75500 75400 75
488 20250418 120100 1575551900 75400 75400 75400 75300 5
489 20250418 120000 1575175000 75300 75400 75400 75300 4
490 20250418 115900 1574873600 75400 75400 75400 75400 11
491 20250418 115800 1574044200 75400 75400 75400 75400 2
492 20250418 115700 1573893400 75400 75400 75400 75400 0
493 20250418 115600 1573893400 75400 75300 75400 75300 8
494 20250418 115500 1573290500 75400 75300 75400 75300 10
495 20250418 115400 1572536600 75400 75400 75400 75400 4
496 20250418 115300 1572235000 75400 75400 75400 75400 1
497 20250418 115200 1572159600 75500 75400 75500 75400 14
498 20250418 115100 1571103800 75400 75400 75400 75400 2
499 20250418 115000 1570953000 75400 75400 75400 75400 0
500 20250418 114900 1570953000 75400 75500 75500 75400 14
501 20250418 114800 1569896900 75400 75400 75400 75400 0
502 20250418 114700 1569896900 75400 75400 75400 75400 5
503 20250418 114600 1569519900 75400 75400 75400 75400 0
504 20250418 114500 1569519900 75400 75300 75400 75300 10
505 20250418 114400 1568766000 75400 75400 75400 75300 24
506 20250418 114300 1566958500 75400 75300 75400 75300 40
507 20250418 114200 1563946400 75300 75300 75300 75300 15
508 20250418 114100 1562816900 75200 75200 75200 75200 34
509 20250418 114000 1560260100 75200 75200 75200 75200 5
510 20250418 113900 1559884100 75100 75100 75100 75100 4
511 20250418 113800 1559583700 75100 75300 75300 75100 622
512 20250418 113700 1512807500 75300 75200 75300 75200 440
513 20250418 113600 1479719100 75200 75200 75200 75200 5
514 20250418 113500 1479343100 75100 75100 75100 75100 7
515 20250418 113400 1478817400 75100 75100 75100 75100 3
516 20250418 113300 1478592100 75100 75100 75200 75100 54
517 20250418 113200 1474536500 75100 75100 75100 75100 17
518 20250418 113100 1473259800 75100 75100 75100 75100 37
519 20250418 113000 1470481100 75100 75100 75100 75000 7
520 20250418 112900 1469955700 75100 75200 75200 75100 19
521 20250418 112800 1468528700 75100 75100 75100 75100 23
522 20250418 112700 1466801400 75100 75100 75100 75100 78
523 20250418 112600 1460943600 75100 75100 75200 75100 23
524 20250418 112500 1459216100 75100 75400 75400 75100 663
525 20250418 112400 1409308600 75400 75400 75400 75400 8
526 20250418 112300 1408705400 75300 75300 75300 75300 2
527 20250418 112200 1408554800 75300 75300 75300 75300 12
528 20250418 112100 1407651200 75300 75300 75300 75300 14
529 20250418 112000 1406597000 75300 75300 75300 75300 22
530 20250418 111900 1404940400 75300 75300 75300 75300 2
531 20250418 111800 1404789800 75300 75300 75300 75300 26
532 20250418 111700 1402832000 75400 75400 75400 75400 1
533 20250418 111600 1402756600 75400 75400 75400 75400 7
534 20250418 111500 1402228800 75400 75300 75400 75300 120
535 20250418 111400 1393181300 75300 75400 75400 75300 4
536 20250418 111300 1392879900 75400 75300 75400 75100 272
537 20250418 111200 1372378800 75300 75300 75300 75300 24
538 20250418 111100 1370571600 75300 75200 75300 75200 134
539 20250418 111000 1360494600 75100 75100 75200 75100 13
540 20250418 110900 1359518100 75100 75000 75200 75000 16
541 20250418 110800 1358315900 75200 75100 75200 75000 38
542 20250418 110700 1355461500 75100 75100 75100 75100 26
543 20250418 110600 1353508900 75100 75000 75200 75000 48
544 20250418 110500 1349905500 75000 75300 75300 75000 813
545 20250418 110400 1288890900 75400 75400 75400 75400 11
546 20250418 110300 1288061500 75400 75400 75400 75400 3
547 20250418 110200 1287835300 75400 75400 75400 75400 19
548 20250418 110100 1286402700 75400 75400 75600 75400 38
549 20250418 110000 1283537300 75400 75400 75400 75400 0
550 20250418 105900 1283537300 75400 75400 75400 75400 7
551 20250418 105800 1283009500 75400 75400 75400 75400 0
552 20250418 105700 1283009500 75400 75400 75400 75400 11
553 20250418 105600 1282180100 75400 75300 75400 75300 14
554 20250418 105500 1281125800 75400 75400 75400 75400 2
555 20250418 105400 1280975000 75300 75300 75300 75300 32
556 20250418 105300 1278565400 75300 75400 75400 75300 38
557 20250418 105200 1275703000 75400 75400 75400 75400 3
558 20250418 105100 1275476800 75300 75300 75300 75300 0
559 20250418 105000 1275476800 75300 75400 75400 75300 15
560 20250418 104900 1274346800 75400 75400 75400 75400 9
561 20250418 104800 1273668200 75500 75500 75500 75500 1
562 20250418 104700 1273592700 75500 75300 75500 75300 18
563 20250418 104600 1272235500 75300 75300 75300 75300 8
564 20250418 104500 1271633100 75300 75200 75300 75200 6
565 20250418 104400 1271181500 75100 75100 75200 75100 64
566 20250418 104300 1266374400 75100 75200 75300 75100 57
567 20250418 104200 1262092900 75100 75100 75100 75100 10
568 20250418 104100 1261341900 75200 75300 75300 75200 4
569 20250418 104000 1261040900 75200 75200 75200 75200 11
570 20250418 103900 1260213700 75200 75200 75200 75200 33
571 20250418 103800 1257732100 75200 75250 75250 75100 15
572 20250418 103700 1256604550 75300 75250 75300 75250 8
573 20250418 103600 1256002250 75200 75200 75200 75200 1
574 20250418 103500 1255927050 75100 75100 75100 75100 1
575 20250418 103400 1255851950 75100 75300 75300 75100 35
576 20250418 103300 1253220950 75300 75200 75300 75200 54
577 20250418 103200 1249158050 75300 75200 75350 75200 107
578 20250418 103100 1241102700 75150 75000 75200 75000 340
579 20250418 103000 1215586650 75000 75300 75300 74900 1754
580 20250418 102900 1083848450 75300 75200 75300 75200 14
581 20250418 102800 1082795450 75200 75200 75300 75200 18
582 20250418 102700 1081440650 75200 75300 75300 75200 182
583 20250418 102600 1067746150 75400 75400 75400 75300 8
584 20250418 102500 1067143050 75300 75300 75400 75300 5
585 20250418 102400 1066766450 75300 75400 75400 75300 13
586 20250418 102300 1065787250 75400 75500 75500 75300 475
587 20250418 102200 1029993550 75600 75600 75600 75600 1
588 20250418 102100 1029917950 75500 75600 75600 75400 111
589 20250418 102000 1021537850 75600 75600 75600 75600 12
590 20250418 101900 1020630650 75600 75500 75600 75500 43
591 20250418 101800 1017381750 75600 75600 75600 75600 3
592 20250418 101700 1017154950 75600 75600 75700 75600 91
593 20250418 101600 1010273350 75700 75900 75900 75700 282
594 20250418 101500 988908350 76000 76000 76000 76000 3
595 20250418 101400 988680350 76000 76200 76200 76000 41
596 20250418 101300 985560650 76200 76200 76200 76200 41
597 20250418 101200 982436450 76100 76100 76100 76100 0
598 20250418 101100 982436450 76100 76000 76100 76000 21
599 20250418 101000 980839250 76000 75900 76000 75900 21
600 20250418 100900 979243950 76000 75800 76000 75800 44
601 20250418 100800 975904250 75900 75900 75900 75900 23
602 20250418 100700 974158550 76100 76000 76100 75900 49
603 20250418 100600 970433150 75900 76000 76000 75900 51
604 20250418 100500 966558150 76000 75900 76000 75900 18
605 20250418 100400 965191150 76000 76000 76000 76000 46
606 20250418 100300 961695150 76000 76000 76000 76000 35
607 20250418 100200 959035150 75800 76100 76100 75700 89
608 20250418 100100 952294550 75900 76000 76000 75900 132
609 20250418 100000 942264450 76000 75800 76000 75800 26
610 20250418 095900 940289700 75900 75800 75900 75800 30
611 20250418 095800 938014000 75900 75800 75900 75800 12
612 20250418 095700 937104200 75800 75900 75900 75800 53
613 20250418 095600 933084800 75900 75800 76100 75800 39
614 20250418 095500 930126200 75700 75800 76100 75700 27
615 20250418 095400 928079500 75800 75800 76800 75700 440
616 20250418 095300 894545600 75700 75700 75800 75700 56
617 20250418 095200 890302000 75700 75700 75700 75500 66
618 20250418 095100 885313800 75600 75500 75600 75500 3
619 20250418 095000 885087100 75500 75700 75700 75500 25
620 20250418 094900 883199200 75800 75700 75800 75700 174
621 20250418 094800 870020700 75700 75600 75700 75600 7
622 20250418 094700 869491000 75600 75600 76000 75400 273
623 20250418 094600 848852700 75600 76000 76900 75500 958
624 20250418 094500 775875400 76000 75800 76600 75800 248
625 20250418 094400 756931200 75700 75600 75700 75600 22
626 20250418 094300 755266400 75600 75700 75700 75600 6
627 20250418 094200 754812400 75500 76600 76600 75300 800
628 20250418 094100 694118200 76700 75900 76800 75700 239
629 20250418 094000 675880700 75800 75500 76000 75500 656
630 20250418 093900 626138100 75500 75300 75500 75300 17
631 20250418 093800 624855700 75300 75300 75300 75200 78
632 20250418 093700 618983400 75300 75400 75400 75200 146
633 20250418 093600 607989700 75400 75200 75400 75200 156
634 20250418 093500 596238600 75200 75200 75200 75200 16
635 20250418 093400 595035400 75200 75200 75200 75100 108
636 20250418 093300 586922100 75200 75300 75300 75100 6
637 20250418 093200 586471050 75200 75300 75400 75200 17
638 20250418 093100 585191750 75300 75100 75300 75000 440
639 20250418 093000 552141850 75100 75400 75400 75000 1330
640 20250418 092900 452214050 75450 75500 75500 75450 15
641 20250418 092800 451081650 75500 75500 75500 75400 169
642 20250418 092700 438322350 75600 75600 75700 75600 38
643 20250418 092600 435449350 75800 75700 75800 75500 48
644 20250418 092500 431823050 75600 75800 75800 75600 120
645 20250418 092400 422748950 75800 75800 75800 75800 11
646 20250418 092300 421915150 75800 75700 75800 75600 36
647 20250418 092200 419189350 75700 75800 75800 75700 21
648 20250418 092100 417599150 75700 75700 75800 75700 38
649 20250418 092000 414722350 75600 75500 75700 75500 20
650 20250418 091900 413210050 75600 75800 75800 75550 363
651 20250418 091800 385755600 75800 75800 75800 75600 478
652 20250418 091700 349552700 75900 75900 75900 75800 97
653 20250418 091600 342192000 75900 75900 75900 75800 73
654 20250418 091500 336651400 76000 76100 76100 75900 152
655 20250418 091400 325095800 76200 76100 76200 76100 14
656 20250418 091300 324030000 76100 76200 76200 76100 4
657 20250418 091200 323725300 76500 76100 76500 75800 648
658 20250418 091100 274408200 76100 76100 76100 76100 26
659 20250418 091000 272429600 76100 76200 76200 76100 742
660 20250418 090900 215927000 76100 76200 76200 76100 76
661 20250418 090800 210141500 76100 76200 76200 76100 27
662 20250418 090700 208085700 76300 76200 76300 76200 78
663 20250418 090600 202140800 76200 76400 76400 76200 134
664 20250418 090500 191924500 76200 76300 76300 76100 372
665 20250418 090400 163561400 76300 76300 76500 76300 156
666 20250418 090300 151646100 76200 76200 76300 76100 218
667 20250418 090200 135034500 76200 76300 76400 76100 158
668 20250418 090100 122988100 76300 76500 76500 76200 56
669 20250418 090000 118713800 76500 76800 76800 75800 1551

8
145720/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
20250418,160822,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75500,-1600,5,-2.08,2306320450,30492,40.14,76800,76900,74900,100200,54000,77100,75636.95,16.46,0,-13394,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8357,11.49,1.46,12,0.28,6569.00,51831.00,140400,20240423,-46.23,54000,20241115,39.81,85500,-11.70,20250401,60200,25.42,20250311,140400,-46.23,20240423,54000,39.81,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,4028,N,00,N
20250418,150833,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75400,-1700,5,-2.20,2194392550,29009,38.19,76800,76900,74900,100200,54000,77100,75645.23,16.46,0,-12851,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8346,11.48,1.45,12,0.26,6569.00,51831.00,140400,20240423,-46.30,54000,20241115,39.63,85500,-11.81,20250401,60200,25.25,20250311,140400,-46.30,20240423,54000,39.63,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,140836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75800,-1300,5,-1.69,1932245200,25540,33.62,76800,76900,74900,100200,54000,77100,75655.65,16.46,0,-11588,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8390,11.54,1.46,12,0.23,6569.00,51831.00,140400,20240423,-46.01,54000,20241115,40.37,85500,-11.35,20250401,60200,25.91,20250311,140400,-46.01,20240423,54000,40.37,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,130834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75600,-1500,5,-1.95,1788727800,23645,31.13,76800,76900,74900,100200,54000,77100,75649.30,16.46,0,-10181,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8368,11.51,1.46,12,0.21,6569.00,51831.00,140400,20240423,-46.15,54000,20241115,40.00,85500,-11.58,20250401,60200,25.58,20250311,140400,-46.15,20240423,54000,40.00,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,120832,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75400,-1700,5,-2.20,1594934100,21083,27.75,76800,76900,74900,100200,54000,77100,75650.24,16.46,0,-8691,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8346,11.48,1.45,12,0.19,6569.00,51831.00,140400,20240423,-46.30,54000,20241115,39.63,85500,-11.81,20250401,60200,25.25,20250311,140400,-46.30,20240423,54000,39.63,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,110836,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75100,-2000,5,-2.59,1356362700,17913,23.58,76800,76900,74900,100200,54000,77100,75719.46,16.46,0,-6087,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8313,11.43,1.45,12,0.16,6569.00,51831.00,140400,20240423,-46.51,54000,20241115,39.07,85500,-12.16,20250401,60200,24.75,20250311,140400,-46.51,20240423,54000,39.07,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,100835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75900,-1200,5,-1.56,974310350,12835,16.90,76800,76900,75000,100200,54000,77100,75910.43,16.46,0,-2575,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8401,11.55,1.46,12,0.12,6569.00,51831.00,140400,20240423,-45.94,54000,20241115,40.56,85500,-11.23,20250401,60200,26.08,20250311,140400,-45.94,20240423,54000,40.56,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250418,090840,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76200,-900,5,-1.17,208923900,2734,3.60,76800,76800,75800,100200,54000,77100,76416.93,16.46,0,-561,81033,79066,75733,73766,70433,80050,74750,62,23100,500,55510,100,1,11068830,8434,11.60,1.47,12,0.02,6569.00,51831.00,140400,20240423,-45.73,54000,20241115,41.11,85500,-10.88,20250401,60200,26.58,20250311,140400,-45.73,20240423,54000,41.11,20241115,1.28,Y,145720,500,61 억,,1821562,N,N,5344,N,00,N
20250417,160827,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,5746059350,75962,122.39,72400,77700,72400,93900,50700,72300,75643.83,16.38,0,7391,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.69,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,5344,N,00,N
20250417,150835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,5510804850,72911,117.48,72400,77700,72400,93900,50700,72300,75582.63,16.38,0,7634,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.66,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,N,00,N
20250417,140838,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77100,4800,2,6.64,4525219800,60151,96.92,72400,77200,72400,93900,50700,72300,75231.00,16.38,0,12605,76366,74332,72966,70932,69566,73650,70250,62,21600,500,52050,100,1,11068830,8534,11.74,1.49,12,0.54,6569.00,51831.00,140400,20240423,-45.09,54000,20241115,42.78,85500,-9.82,20250401,60200,28.07,20250311,140400,-45.09,20240423,54000,42.78,20241115,1.32,Y,145720,500,61 억,,1812965,N,N,20279,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 160822 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75500 -1600 5 -2.08 2306320450 30492 40.14 76800 76900 74900 100200 54000 77100 75636.95 16.46 0 -13394 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8357 11.49 1.46 12 0.28 6569.00 51831.00 140400 20240423 -46.23 54000 20241115 39.81 85500 -11.70 20250401 60200 25.42 20250311 140400 -46.23 20240423 54000 39.81 20241115 1.28 Y 145720 500 61 억 1821562 N N 4028 N 00 N
3 20250418 150833 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75400 -1700 5 -2.20 2194392550 29009 38.19 76800 76900 74900 100200 54000 77100 75645.23 16.46 0 -12851 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8346 11.48 1.45 12 0.26 6569.00 51831.00 140400 20240423 -46.30 54000 20241115 39.63 85500 -11.81 20250401 60200 25.25 20250311 140400 -46.30 20240423 54000 39.63 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
4 20250418 140836 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75800 -1300 5 -1.69 1932245200 25540 33.62 76800 76900 74900 100200 54000 77100 75655.65 16.46 0 -11588 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8390 11.54 1.46 12 0.23 6569.00 51831.00 140400 20240423 -46.01 54000 20241115 40.37 85500 -11.35 20250401 60200 25.91 20250311 140400 -46.01 20240423 54000 40.37 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
5 20250418 130834 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75600 -1500 5 -1.95 1788727800 23645 31.13 76800 76900 74900 100200 54000 77100 75649.30 16.46 0 -10181 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8368 11.51 1.46 12 0.21 6569.00 51831.00 140400 20240423 -46.15 54000 20241115 40.00 85500 -11.58 20250401 60200 25.58 20250311 140400 -46.15 20240423 54000 40.00 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
6 20250418 120832 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75400 -1700 5 -2.20 1594934100 21083 27.75 76800 76900 74900 100200 54000 77100 75650.24 16.46 0 -8691 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8346 11.48 1.45 12 0.19 6569.00 51831.00 140400 20240423 -46.30 54000 20241115 39.63 85500 -11.81 20250401 60200 25.25 20250311 140400 -46.30 20240423 54000 39.63 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
7 20250418 110836 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75100 -2000 5 -2.59 1356362700 17913 23.58 76800 76900 74900 100200 54000 77100 75719.46 16.46 0 -6087 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8313 11.43 1.45 12 0.16 6569.00 51831.00 140400 20240423 -46.51 54000 20241115 39.07 85500 -12.16 20250401 60200 24.75 20250311 140400 -46.51 20240423 54000 39.07 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
8 20250418 100835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 75900 -1200 5 -1.56 974310350 12835 16.90 76800 76900 75000 100200 54000 77100 75910.43 16.46 0 -2575 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8401 11.55 1.46 12 0.12 6569.00 51831.00 140400 20240423 -45.94 54000 20241115 40.56 85500 -11.23 20250401 60200 26.08 20250311 140400 -45.94 20240423 54000 40.56 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
9 20250418 090840 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 76200 -900 5 -1.17 208923900 2734 3.60 76800 76800 75800 100200 54000 77100 76416.93 16.46 0 -561 81033 79066 75733 73766 70433 80050 74750 62 23100 500 55510 100 1 11068830 8434 11.60 1.47 12 0.02 6569.00 51831.00 140400 20240423 -45.73 54000 20241115 41.11 85500 -10.88 20250401 60200 26.58 20250311 140400 -45.73 20240423 54000 41.11 20241115 1.28 Y 145720 500 61 억 1821562 N N 5344 N 00 N
10 20250417 160827 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 5746059350 75962 122.39 72400 77700 72400 93900 50700 72300 75643.83 16.38 0 7391 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.69 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 5344 N 00 N
11 20250417 150835 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 5510804850 72911 117.48 72400 77700 72400 93900 50700 72300 75582.63 16.38 0 7634 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.66 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N
12 20250417 140838 55 40.00 KOSPI200 의료·정밀기기 N N N Y 40 N 77100 4800 2 6.64 4525219800 60151 96.92 72400 77200 72400 93900 50700 72300 75231.00 16.38 0 12605 76366 74332 72966 70932 69566 73650 70250 62 21600 500 52050 100 1 11068830 8534 11.74 1.49 12 0.54 6569.00 51831.00 140400 20240423 -45.09 54000 20241115 42.78 85500 -9.82 20250401 60200 28.07 20250311 140400 -45.09 20240423 54000 42.78 20241115 1.32 Y 145720 500 61 억 1812965 N N 20279 N 00 N

1
145720/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,68760,11068830,4971348000,800276409000,0.62
20250415,55649,11068830,4079071700,811345239000,0.50
20250414,56659,11068830,4153104700,811345239000,0.51
20250411,53570,11068830,3932038000,812452122000,0.48
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 68760 11068830 4971348000 800276409000 0.62
3 20250415 55649 11068830 4079071700 811345239000 0.50
4 20250414 56659 11068830 4153104700 811345239000 0.51
5 20250411 53570 11068830 3932038000 812452122000 0.48