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
155650/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3280,3325,3325,3275,12307,40487660,00,0.00,N,5,-45,
20250417,3325,3255,3340,3255,10907,35924855,00,0.00,N,2,15,
20250416,3310,3290,3365,3265,20620,67916815,00,0.00,N,5,-5,
20250415,3315,3245,3325,3245,27434,90135035,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3280 3325 3325 3275 12307 40487660 00 0.00 N 5 -45
3 20250417 3325 3255 3340 3255 10907 35924855 00 0.00 N 2 15
4 20250416 3310 3290 3365 3265 20620 67916815 00 0.00 N 5 -5
5 20250415 3315 3245 3325 3245 27434 90135035 00 0.00 N 2 40

671
155650/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200900,38588540,3280,3280,3280,3280,253
20250418,200800,38588540,3280,3280,3280,3280,0
20250418,200700,38588540,3280,3280,3280,3280,0
20250418,200600,38588540,3280,3280,3280,3280,0
20250418,200500,38588540,3280,3280,3280,3280,0
20250418,200400,38588540,3280,3280,3280,3280,0
20250418,200300,38588540,3280,3280,3280,3280,0
20250418,200200,38588540,3280,3280,3280,3280,0
20250418,200100,38588540,3280,3280,3280,3280,0
20250418,200000,38588540,3280,3280,3280,3280,0
20250418,195900,38588540,3280,3280,3280,3280,0
20250418,195800,38588540,3280,3280,3280,3280,0
20250418,195700,38588540,3280,3280,3280,3280,0
20250418,195600,38588540,3280,3280,3280,3280,0
20250418,195500,38588540,3280,3280,3280,3280,0
20250418,195400,38588540,3280,3280,3280,3280,0
20250418,195300,38588540,3280,3280,3280,3280,0
20250418,195200,38588540,3280,3280,3280,3280,0
20250418,195100,38588540,3280,3280,3280,3280,0
20250418,195000,38588540,3280,3280,3280,3280,0
20250418,194900,38588540,3280,3280,3280,3280,0
20250418,194800,38588540,3280,3280,3280,3280,0
20250418,194700,38588540,3280,3280,3280,3280,0
20250418,194600,38588540,3280,3280,3280,3280,0
20250418,194500,38588540,3280,3280,3280,3280,0
20250418,194400,38588540,3280,3280,3280,3280,0
20250418,194300,38588540,3280,3280,3280,3280,0
20250418,194200,38588540,3280,3280,3280,3280,0
20250418,194100,38588540,3280,3280,3280,3280,0
20250418,194000,38588540,3280,3280,3280,3280,0
20250418,193900,38588540,3280,3280,3280,3280,253
20250418,193800,38588540,3280,3280,3280,3280,0
20250418,193700,38588540,3280,3280,3280,3280,0
20250418,193600,38588540,3280,3280,3280,3280,0
20250418,193500,38588540,3280,3280,3280,3280,0
20250418,193400,38588540,3280,3280,3280,3280,0
20250418,193300,38588540,3280,3280,3280,3280,0
20250418,193200,38588540,3280,3280,3280,3280,0
20250418,193100,38588540,3280,3280,3280,3280,0
20250418,193000,38588540,3280,3280,3280,3280,0
20250418,192900,38588540,3280,3280,3280,3280,0
20250418,192800,38588540,3280,3280,3280,3280,0
20250418,192700,38588540,3280,3280,3280,3280,0
20250418,192600,38588540,3280,3280,3280,3280,0
20250418,192500,38588540,3280,3280,3280,3280,0
20250418,192400,38588540,3280,3280,3280,3280,0
20250418,192300,38588540,3280,3280,3280,3280,0
20250418,192200,38588540,3280,3280,3280,3280,0
20250418,192100,38588540,3280,3280,3280,3280,0
20250418,192000,38588540,3280,3280,3280,3280,0
20250418,191900,38588540,3280,3280,3280,3280,0
20250418,191800,38588540,3280,3280,3280,3280,0
20250418,191700,38588540,3280,3280,3280,3280,0
20250418,191600,38588540,3280,3280,3280,3280,0
20250418,191500,38588540,3280,3280,3280,3280,0
20250418,191400,38588540,3280,3280,3280,3280,0
20250418,191300,38588540,3280,3280,3280,3280,0
20250418,191200,38588540,3280,3280,3280,3280,0
20250418,191100,38588540,3280,3280,3280,3280,0
20250418,191000,38588540,3280,3280,3280,3280,0
20250418,190900,38588540,3280,3280,3280,3280,253
20250418,190800,38588540,3280,3280,3280,3280,0
20250418,190700,38588540,3280,3280,3280,3280,0
20250418,190600,38588540,3280,3280,3280,3280,0
20250418,190500,38588540,3280,3280,3280,3280,0
20250418,190400,38588540,3280,3280,3280,3280,0
20250418,190300,38588540,3280,3280,3280,3280,0
20250418,190200,38588540,3280,3280,3280,3280,0
20250418,190100,38588540,3280,3280,3280,3280,0
20250418,190000,38588540,3280,3280,3280,3280,0
20250418,185900,38588540,3280,3280,3280,3280,0
20250418,185800,38588540,3280,3280,3280,3280,0
20250418,185700,38588540,3280,3280,3280,3280,0
20250418,185600,38588540,3280,3280,3280,3280,0
20250418,185500,38588540,3280,3280,3280,3280,0
20250418,185400,38588540,3280,3280,3280,3280,0
20250418,185300,38588540,3280,3280,3280,3280,0
20250418,185200,38588540,3280,3280,3280,3280,0
20250418,185100,38588540,3280,3280,3280,3280,0
20250418,185000,38588540,3280,3280,3280,3280,0
20250418,184900,38588540,3280,3280,3280,3280,0
20250418,184800,38588540,3280,3280,3280,3280,0
20250418,184700,38588540,3280,3280,3280,3280,0
20250418,184600,38588540,3280,3280,3280,3280,0
20250418,184500,38588540,3280,3280,3280,3280,0
20250418,184400,38588540,3280,3280,3280,3280,0
20250418,184300,38588540,3280,3280,3280,3280,0
20250418,184200,38588540,3280,3280,3280,3280,0
20250418,184100,38588540,3280,3280,3280,3280,0
20250418,184000,38588540,3280,3280,3280,3280,0
20250418,183900,38588540,3280,3280,3280,3280,253
20250418,183800,38588540,3280,3280,3280,3280,0
20250418,183700,38588540,3280,3280,3280,3280,0
20250418,183600,38588540,3280,3280,3280,3280,0
20250418,183500,38588540,3280,3280,3280,3280,0
20250418,183400,38588540,3280,3280,3280,3280,0
20250418,183300,38588540,3280,3280,3280,3280,0
20250418,183200,38588540,3280,3280,3280,3280,0
20250418,183100,38588540,3280,3280,3280,3280,0
20250418,183000,38588540,3280,3280,3280,3280,0
20250418,182900,38588540,3280,3280,3280,3280,0
20250418,182800,38588540,3280,3280,3280,3280,0
20250418,182700,38588540,3280,3280,3280,3280,0
20250418,182600,38588540,3280,3280,3280,3280,0
20250418,182500,38588540,3280,3280,3280,3280,0
20250418,182400,38588540,3280,3280,3280,3280,0
20250418,182300,38588540,3280,3280,3280,3280,0
20250418,182200,38588540,3280,3280,3280,3280,0
20250418,182100,38588540,3280,3280,3280,3280,0
20250418,182000,38588540,3280,3280,3280,3280,0
20250418,181900,38588540,3280,3280,3280,3280,0
20250418,181800,38588540,3280,3280,3280,3280,0
20250418,181700,38588540,3280,3280,3280,3280,0
20250418,181600,38588540,3280,3280,3280,3280,0
20250418,181500,38588540,3280,3280,3280,3280,0
20250418,181400,38588540,3280,3280,3280,3280,0
20250418,181300,38588540,3280,3280,3280,3280,0
20250418,181200,38588540,3280,3280,3280,3280,0
20250418,181100,38588540,3280,3280,3280,3280,0
20250418,181000,38588540,3280,3280,3280,3280,0
20250418,180900,38588540,3280,3280,3280,3280,253
20250418,180800,38588540,3280,3280,3280,3280,0
20250418,180700,38588540,3280,3280,3280,3280,0
20250418,180600,38588540,3280,3280,3280,3280,0
20250418,180500,38588540,3280,3280,3280,3280,0
20250418,180400,38588540,3280,3280,3280,3280,0
20250418,180300,38588540,3280,3280,3280,3280,0
20250418,180200,38588540,3280,3280,3280,3280,0
20250418,180100,38588540,3280,3280,3280,3280,0
20250418,180000,38588540,3280,3280,3280,3280,0
20250418,175900,38588540,3280,3280,3280,3280,0
20250418,175800,38588540,3280,3280,3280,3280,0
20250418,175700,38588540,3280,3280,3280,3280,0
20250418,175600,38588540,3280,3280,3280,3280,0
20250418,175500,38588540,3280,3280,3280,3280,0
20250418,175400,38588540,3280,3280,3280,3280,0
20250418,175300,38588540,3280,3280,3280,3280,0
20250418,175200,38588540,3280,3280,3280,3280,0
20250418,175100,38588540,3280,3280,3280,3280,0
20250418,175000,38588540,3280,3280,3280,3280,0
20250418,174900,38588540,3280,3280,3280,3280,0
20250418,174800,38588540,3280,3280,3280,3280,0
20250418,174700,38588540,3280,3280,3280,3280,0
20250418,174600,38588540,3280,3280,3280,3280,0
20250418,174500,38588540,3280,3280,3280,3280,0
20250418,174400,38588540,3280,3280,3280,3280,0
20250418,174300,38588540,3280,3280,3280,3280,0
20250418,174200,38588540,3280,3280,3280,3280,0
20250418,174100,38588540,3280,3280,3280,3280,0
20250418,174000,38588540,3280,3280,3280,3280,0
20250418,173900,38588540,3280,3280,3280,3280,253
20250418,173800,38588540,3280,3280,3280,3280,0
20250418,173700,38588540,3280,3280,3280,3280,0
20250418,173600,38588540,3280,3280,3280,3280,0
20250418,173500,38588540,3280,3280,3280,3280,0
20250418,173400,38588540,3280,3280,3280,3280,0
20250418,173300,38588540,3280,3280,3280,3280,0
20250418,173200,38588540,3280,3280,3280,3280,0
20250418,173100,38588540,3280,3280,3280,3280,0
20250418,173000,38588540,3280,3280,3280,3280,0
20250418,172900,38588540,3280,3280,3280,3280,0
20250418,172800,38588540,3280,3280,3280,3280,0
20250418,172700,38588540,3280,3280,3280,3280,0
20250418,172600,38588540,3280,3280,3280,3280,0
20250418,172500,38588540,3280,3280,3280,3280,0
20250418,172400,38588540,3280,3280,3280,3280,0
20250418,172300,38588540,3280,3280,3280,3280,0
20250418,172200,38588540,3280,3280,3280,3280,0
20250418,172100,38588540,3280,3280,3280,3280,0
20250418,172000,38588540,3280,3280,3280,3280,0
20250418,171900,38588540,3280,3280,3280,3280,0
20250418,171800,38588540,3280,3280,3280,3280,0
20250418,171700,38588540,3280,3280,3280,3280,0
20250418,171600,38588540,3280,3280,3280,3280,0
20250418,171500,38588540,3280,3280,3280,3280,0
20250418,171400,38588540,3280,3280,3280,3280,0
20250418,171300,38588540,3280,3280,3280,3280,0
20250418,171200,38588540,3280,3280,3280,3280,0
20250418,171100,38588540,3280,3280,3280,3280,0
20250418,171000,38588540,3280,3280,3280,3280,0
20250418,170900,38588540,3280,3280,3280,3280,253
20250418,170800,38588540,3280,3280,3280,3280,0
20250418,170700,38588540,3280,3280,3280,3280,0
20250418,170600,38588540,3280,3280,3280,3280,0
20250418,170500,38588540,3280,3280,3280,3280,0
20250418,170400,38588540,3280,3280,3280,3280,0
20250418,170300,38588540,3280,3280,3280,3280,0
20250418,170200,38588540,3280,3280,3280,3280,0
20250418,170100,38588540,3280,3280,3280,3280,0
20250418,170000,38588540,3280,3280,3280,3280,0
20250418,165900,38588540,3280,3280,3280,3280,0
20250418,165800,38588540,3280,3280,3280,3280,0
20250418,165700,38588540,3280,3280,3280,3280,0
20250418,165600,38588540,3280,3280,3280,3280,0
20250418,165500,38588540,3280,3280,3280,3280,0
20250418,165400,38588540,3280,3280,3280,3280,0
20250418,165300,38588540,3280,3280,3280,3280,0
20250418,165200,38588540,3280,3280,3280,3280,0
20250418,165100,38588540,3280,3280,3280,3280,0
20250418,165000,38588540,3280,3280,3280,3280,0
20250418,164900,38588540,3280,3280,3280,3280,0
20250418,164800,38588540,3280,3280,3280,3280,0
20250418,164700,38588540,3280,3280,3280,3280,0
20250418,164600,38588540,3280,3280,3280,3280,0
20250418,164500,38588540,3280,3280,3280,3280,0
20250418,164400,38588540,3280,3280,3280,3280,0
20250418,164300,38588540,3280,3280,3280,3280,0
20250418,164200,38588540,3280,3280,3280,3280,0
20250418,164100,38588540,3280,3280,3280,3280,0
20250418,164000,38588540,3280,3280,3280,3280,0
20250418,163900,38588540,3280,3280,3280,3280,253
20250418,163800,38588540,3280,3280,3280,3280,0
20250418,163700,38588540,3280,3280,3280,3280,0
20250418,163600,38588540,3280,3280,3280,3280,0
20250418,163500,38588540,3280,3280,3280,3280,0
20250418,163400,38588540,3280,3280,3280,3280,0
20250418,163300,38588540,3280,3280,3280,3280,0
20250418,163200,38588540,3280,3280,3280,3280,0
20250418,163100,38588540,3280,3280,3280,3280,0
20250418,163000,38588540,3280,3280,3280,3280,0
20250418,162900,38588540,3280,3280,3280,3280,0
20250418,162800,38588540,3280,3280,3280,3280,0
20250418,162700,38588540,3280,3280,3280,3280,0
20250418,162600,38588540,3280,3280,3280,3280,0
20250418,162500,38588540,3280,3280,3280,3280,0
20250418,162400,38588540,3280,3280,3280,3280,0
20250418,162300,38588540,3280,3280,3280,3280,0
20250418,162200,38588540,3280,3280,3280,3280,0
20250418,162100,38588540,3280,3280,3280,3280,0
20250418,162000,38588540,3280,3280,3280,3280,0
20250418,161900,38588540,3280,3280,3280,3280,0
20250418,161800,38588540,3280,3280,3280,3280,0
20250418,161700,38588540,3280,3280,3280,3280,0
20250418,161600,38588540,3280,3280,3280,3280,0
20250418,161500,38588540,3280,3280,3280,3280,0
20250418,161400,38588540,3280,3280,3280,3280,0
20250418,161300,38588540,3280,3280,3280,3280,0
20250418,161200,38588540,3280,3280,3280,3280,0
20250418,161100,38588540,3280,3280,3280,3280,0
20250418,161000,38588540,3280,3280,3280,3280,0
20250418,160900,38588540,3280,3280,3280,3280,253
20250418,160800,38588540,3280,3280,3280,3280,0
20250418,160700,38588540,3280,3280,3280,3280,0
20250418,160600,38588540,3280,3280,3280,3280,0
20250418,160500,38588540,3280,3280,3280,3280,0
20250418,160400,38588540,3280,3280,3280,3280,0
20250418,160300,38588540,3280,3280,3280,3280,0
20250418,160200,38588540,3280,3280,3280,3280,0
20250418,160100,38588540,3280,3280,3280,3280,0
20250418,160000,38588540,3280,3280,3280,3280,0
20250418,155900,38588540,3280,3280,3280,3280,0
20250418,155800,38588540,3280,3280,3280,3280,0
20250418,155700,38588540,3280,3280,3280,3280,0
20250418,155600,38588540,3280,3280,3280,3280,0
20250418,155500,38588540,3280,3280,3280,3280,0
20250418,155400,38588540,3280,3280,3280,3280,0
20250418,155300,38588540,3280,3280,3280,3280,0
20250418,155200,38588540,3280,3280,3280,3280,0
20250418,155100,38588540,3280,3280,3280,3280,0
20250418,155000,38588540,3280,3280,3280,3280,0
20250418,154900,38588540,3280,3280,3280,3280,0
20250418,154800,38588540,3280,3280,3280,3280,0
20250418,154700,38588540,3280,3280,3280,3280,0
20250418,154600,38588540,3280,3280,3280,3280,0
20250418,154500,38588540,3280,3280,3280,3280,0
20250418,154400,38588540,3280,3280,3280,3280,0
20250418,154300,38588540,3280,3280,3280,3280,0
20250418,154200,38588540,3280,3280,3280,3280,0
20250418,154100,38588540,3280,3280,3280,3280,0
20250418,154000,38588540,3280,3280,3280,3280,0
20250418,153900,38588540,3280,3280,3280,3280,253
20250418,153800,38588540,3280,3280,3280,3280,0
20250418,153700,38588540,3280,3280,3280,3280,0
20250418,153600,38588540,3280,3280,3280,3280,0
20250418,153500,38588540,3280,3280,3280,3280,0
20250418,153400,38588540,3280,3280,3280,3280,0
20250418,153300,38588540,3280,3280,3280,3280,0
20250418,153200,38588540,3280,3280,3280,3280,0
20250418,153100,38588540,3280,3280,3280,3280,0
20250418,153000,38588540,3280,3280,3280,3280,253
20250418,152900,37758700,3300,3300,3300,3300,0
20250418,152800,37758700,3300,3300,3300,3300,0
20250418,152700,37758700,3300,3300,3300,3300,0
20250418,152600,37758700,3300,3300,3300,3300,0
20250418,152500,37758700,3300,3300,3300,3300,0
20250418,152400,37758700,3300,3300,3300,3300,0
20250418,152300,37758700,3300,3300,3300,3300,0
20250418,152200,37758700,3300,3300,3300,3300,0
20250418,152100,37758700,3300,3300,3300,3300,0
20250418,152000,37758700,3300,3300,3300,3300,0
20250418,151900,37758700,3300,3300,3300,3300,30
20250418,151800,37659700,3300,3300,3300,3300,14
20250418,151700,37613500,3300,3300,3300,3300,14
20250418,151600,37567300,3300,3300,3300,3300,0
20250418,151500,37567300,3300,3300,3300,3300,0
20250418,151400,37567300,3300,3300,3300,3300,0
20250418,151300,37567300,3300,3300,3300,3300,1
20250418,151200,37564000,3300,3300,3300,3300,0
20250418,151100,37564000,3300,3300,3300,3300,0
20250418,151000,37564000,3300,3300,3300,3300,0
20250418,150900,37564000,3300,3300,3300,3300,0
20250418,150800,37564000,3300,3300,3300,3300,11
20250418,150700,37527700,3295,3295,3295,3295,0
20250418,150600,37527700,3295,3295,3295,3295,0
20250418,150500,37527700,3295,3295,3295,3295,0
20250418,150400,37527700,3295,3300,3300,3295,55
20250418,150300,37346205,3300,3300,3300,3300,104
20250418,150200,37003005,3300,3300,3300,3300,5
20250418,150100,36986505,3300,3300,3300,3300,55
20250418,150000,36805005,3295,3295,3295,3295,2
20250418,145900,36798415,3295,3295,3295,3295,2
20250418,145800,36791825,3295,3295,3295,3295,6
20250418,145700,36772055,3300,3300,3300,3300,1
20250418,145600,36768755,3300,3295,3300,3295,9
20250418,145500,36739095,3280,3280,3280,3280,0
20250418,145400,36739095,3280,3280,3280,3280,0
20250418,145300,36739095,3280,3280,3280,3280,0
20250418,145200,36739095,3280,3280,3280,3280,0
20250418,145100,36739095,3280,3280,3280,3280,493
20250418,145000,35122055,3285,3285,3285,3285,64
20250418,144900,34911815,3300,3300,3300,3300,0
20250418,144800,34911815,3300,3300,3300,3300,0
20250418,144700,34911815,3300,3300,3300,3300,0
20250418,144600,34911815,3300,3300,3300,3300,0
20250418,144500,34911815,3300,3300,3300,3300,0
20250418,144400,34911815,3300,3300,3300,3300,0
20250418,144300,34911815,3300,3300,3300,3300,0
20250418,144200,34911815,3300,3300,3300,3300,1
20250418,144100,34908515,3285,3285,3285,3285,0
20250418,144000,34908515,3285,3285,3285,3285,2
20250418,143900,34901945,3300,3300,3300,3300,4
20250418,143800,34888745,3300,3300,3300,3300,0
20250418,143700,34888745,3300,3300,3300,3300,0
20250418,143600,34888745,3300,3300,3300,3300,0
20250418,143500,34888745,3300,3300,3300,3300,0
20250418,143400,34888745,3300,3300,3300,3300,0
20250418,143300,34888745,3300,3300,3300,3300,0
20250418,143200,34888745,3300,3300,3300,3300,0
20250418,143100,34888745,3300,3300,3300,3300,1
20250418,143000,34885445,3285,3285,3285,3285,0
20250418,142900,34885445,3285,3285,3285,3285,0
20250418,142800,34885445,3285,3285,3285,3285,0
20250418,142700,34885445,3285,3285,3285,3285,0
20250418,142600,34885445,3285,3285,3285,3285,0
20250418,142500,34885445,3285,3285,3285,3285,0
20250418,142400,34885445,3285,3285,3285,3285,0
20250418,142300,34885445,3285,3285,3285,3285,0
20250418,142200,34885445,3285,3285,3285,3285,0
20250418,142100,34885445,3285,3285,3285,3285,0
20250418,142000,34885445,3285,3285,3285,3285,0
20250418,141900,34885445,3285,3285,3285,3285,0
20250418,141800,34885445,3285,3285,3285,3285,0
20250418,141700,34885445,3285,3285,3285,3285,443
20250418,141600,33430190,3300,3285,3300,3285,463
20250418,141500,31909205,3300,3300,3300,3300,0
20250418,141400,31909205,3300,3300,3300,3300,0
20250418,141300,31909205,3300,3300,3300,3300,0
20250418,141200,31909205,3300,3300,3300,3300,0
20250418,141100,31909205,3300,3300,3300,3300,0
20250418,141000,31909205,3300,3300,3300,3285,6
20250418,140900,31889465,3300,3300,3300,3300,0
20250418,140800,31889465,3300,3300,3300,3300,0
20250418,140700,31889465,3300,3300,3300,3300,5
20250418,140600,31872965,3300,3300,3300,3300,1
20250418,140500,31869665,3300,3300,3300,3300,0
20250418,140400,31869665,3300,3300,3300,3300,0
20250418,140300,31869665,3300,3300,3300,3300,8
20250418,140200,31843265,3300,3300,3300,3300,0
20250418,140100,31843265,3300,3300,3300,3300,0
20250418,140000,31843265,3300,3300,3300,3300,0
20250418,135900,31843265,3300,3300,3300,3300,0
20250418,135800,31843265,3300,3300,3300,3300,0
20250418,135700,31843265,3300,3300,3300,3300,1
20250418,135600,31839965,3280,3285,3285,3280,1410
20250418,135500,27214585,3300,3300,3300,3300,0
20250418,135400,27214585,3300,3300,3300,3300,0
20250418,135300,27214585,3300,3300,3300,3300,0
20250418,135200,27214585,3300,3300,3300,3300,0
20250418,135100,27214585,3300,3300,3300,3300,1
20250418,135000,27211285,3295,3295,3295,3295,0
20250418,134900,27211285,3295,3295,3295,3295,0
20250418,134800,27211285,3295,3295,3295,3295,135
20250418,134700,26766460,3295,3295,3295,3295,2
20250418,134600,26759870,3295,3295,3295,3295,0
20250418,134500,26759870,3295,3295,3295,3295,0
20250418,134400,26759870,3295,3295,3295,3295,0
20250418,134300,26759870,3295,3295,3295,3295,0
20250418,134200,26759870,3295,3295,3295,3295,0
20250418,134100,26759870,3295,3295,3295,3295,1
20250418,134000,26756575,3280,3280,3280,3280,1054
20250418,133900,23299455,3300,3300,3300,3300,0
20250418,133800,23299455,3300,3300,3300,3300,0
20250418,133700,23299455,3300,3300,3300,3300,52
20250418,133600,23127855,3300,3300,3300,3300,114
20250418,133500,22751655,3300,3300,3300,3300,0
20250418,133400,22751655,3300,3300,3300,3300,14
20250418,133300,22705455,3305,3305,3305,3305,0
20250418,133200,22705455,3305,3305,3305,3305,0
20250418,133100,22705455,3305,3300,3305,3300,1060
20250418,133000,19207400,3300,3300,3300,3300,0
20250418,132900,19207400,3300,3300,3300,3300,0
20250418,132800,19207400,3300,3300,3300,3300,0
20250418,132700,19207400,3300,3300,3300,3300,0
20250418,132600,19207400,3300,3300,3300,3300,0
20250418,132500,19207400,3300,3300,3300,3300,0
20250418,132400,19207400,3300,3300,3300,3300,0
20250418,132300,19207400,3300,3300,3300,3300,0
20250418,132200,19207400,3300,3300,3300,3300,0
20250418,132100,19207400,3300,3300,3300,3300,1
20250418,132000,19204100,3275,3275,3275,3275,3
20250418,131900,19194275,3300,3300,3300,3300,0
20250418,131800,19194275,3300,3300,3300,3300,0
20250418,131700,19194275,3300,3300,3300,3300,0
20250418,131600,19194275,3300,3300,3300,3300,0
20250418,131500,19194275,3300,3300,3300,3300,0
20250418,131400,19194275,3300,3300,3300,3300,0
20250418,131300,19194275,3300,3300,3300,3300,0
20250418,131200,19194275,3300,3300,3300,3300,0
20250418,131100,19194275,3300,3300,3300,3300,0
20250418,131000,19194275,3300,3300,3300,3300,0
20250418,130900,19194275,3300,3300,3300,3300,0
20250418,130800,19194275,3300,3300,3300,3300,0
20250418,130700,19194275,3300,3300,3300,3300,1
20250418,130600,19190975,3280,3280,3280,3280,0
20250418,130500,19190975,3280,3280,3280,3280,0
20250418,130400,19190975,3280,3280,3280,3280,26
20250418,130300,19105695,3300,3300,3300,3300,0
20250418,130200,19105695,3300,3300,3300,3300,0
20250418,130100,19105695,3300,3300,3300,3300,0
20250418,130000,19105695,3300,3300,3300,3300,0
20250418,125900,19105695,3300,3300,3300,3300,1
20250418,125800,19102395,3300,3300,3300,3300,639
20250418,125700,16993695,3300,3300,3300,3300,0
20250418,125600,16993695,3300,3300,3300,3300,2
20250418,125500,16987095,3300,3300,3300,3300,0
20250418,125400,16987095,3300,3300,3300,3300,0
20250418,125300,16987095,3300,3300,3300,3300,0
20250418,125200,16987095,3300,3300,3300,3300,0
20250418,125100,16987095,3300,3300,3300,3300,0
20250418,125000,16987095,3300,3300,3300,3300,0
20250418,124900,16987095,3300,3300,3300,3300,0
20250418,124800,16987095,3300,3300,3300,3300,0
20250418,124700,16987095,3300,3300,3300,3300,2
20250418,124600,16980495,3300,3300,3300,3300,0
20250418,124500,16980495,3300,3300,3300,3300,0
20250418,124400,16980495,3300,3300,3300,3300,0
20250418,124300,16980495,3300,3300,3300,3300,0
20250418,124200,16980495,3300,3300,3300,3300,0
20250418,124100,16980495,3300,3300,3300,3300,0
20250418,124000,16980495,3300,3300,3300,3300,0
20250418,123900,16980495,3300,3300,3300,3300,0
20250418,123800,16980495,3300,3300,3300,3300,0
20250418,123700,16980495,3300,3300,3300,3300,13
20250418,123600,16937595,3300,3300,3300,3300,0
20250418,123500,16937595,3300,3300,3300,3300,0
20250418,123400,16937595,3300,3300,3300,3300,0
20250418,123300,16937595,3300,3300,3300,3300,0
20250418,123200,16937595,3300,3300,3300,3300,0
20250418,123100,16937595,3300,3300,3300,3300,0
20250418,123000,16937595,3300,3300,3300,3300,0
20250418,122900,16937595,3300,3300,3300,3300,0
20250418,122800,16937595,3300,3300,3300,3300,0
20250418,122700,16937595,3300,3300,3300,3300,0
20250418,122600,16937595,3300,3300,3300,3300,15
20250418,122500,16888095,3300,3300,3300,3300,0
20250418,122400,16888095,3300,3300,3300,3300,0
20250418,122300,16888095,3300,3300,3300,3300,0
20250418,122200,16888095,3300,3300,3300,3300,0
20250418,122100,16888095,3300,3300,3300,3300,0
20250418,122000,16888095,3300,3300,3300,3300,0
20250418,121900,16888095,3300,3300,3300,3300,0
20250418,121800,16888095,3300,3300,3300,3300,0
20250418,121700,16888095,3300,3300,3300,3300,0
20250418,121600,16888095,3300,3300,3300,3300,0
20250418,121500,16888095,3300,3300,3300,3300,0
20250418,121400,16888095,3300,3300,3300,3300,0
20250418,121300,16888095,3300,3300,3300,3300,0
20250418,121200,16888095,3300,3300,3300,3300,0
20250418,121100,16888095,3300,3300,3300,3300,0
20250418,121000,16888095,3300,3300,3300,3300,0
20250418,120900,16888095,3300,3300,3300,3300,0
20250418,120800,16888095,3300,3300,3300,3300,0
20250418,120700,16888095,3300,3300,3300,3300,1
20250418,120600,16884795,3300,3300,3300,3300,0
20250418,120500,16884795,3300,3300,3300,3300,0
20250418,120400,16884795,3300,3300,3300,3300,0
20250418,120300,16884795,3300,3300,3300,3300,0
20250418,120200,16884795,3300,3300,3300,3300,6
20250418,120100,16864995,3300,3300,3300,3300,0
20250418,120000,16864995,3300,3300,3300,3300,0
20250418,115900,16864995,3300,3300,3300,3300,0
20250418,115800,16864995,3300,3300,3300,3300,0
20250418,115700,16864995,3300,3300,3300,3300,0
20250418,115600,16864995,3300,3300,3300,3300,0
20250418,115500,16864995,3300,3300,3300,3300,0
20250418,115400,16864995,3300,3300,3300,3300,0
20250418,115300,16864995,3300,3300,3300,3300,0
20250418,115200,16864995,3300,3300,3300,3300,18
20250418,115100,16805595,3300,3300,3300,3300,0
20250418,115000,16805595,3300,3290,3300,3275,1428
20250418,114900,12116945,3300,3300,3300,3300,0
20250418,114800,12116945,3300,3300,3300,3300,0
20250418,114700,12116945,3300,3300,3300,3300,0
20250418,114600,12116945,3300,3300,3300,3300,0
20250418,114500,12116945,3300,3300,3300,3300,0
20250418,114400,12116945,3300,3300,3300,3300,0
20250418,114300,12116945,3300,3300,3300,3300,1
20250418,114200,12113645,3300,3300,3300,3300,8
20250418,114100,12087245,3300,3300,3300,3300,1
20250418,114000,12083945,3295,3295,3295,3295,4
20250418,113900,12070765,3300,3300,3300,3300,0
20250418,113800,12070765,3300,3300,3300,3300,0
20250418,113700,12070765,3300,3300,3300,3300,0
20250418,113600,12070765,3300,3300,3300,3300,0
20250418,113500,12070765,3300,3300,3300,3300,0
20250418,113400,12070765,3300,3300,3300,3300,0
20250418,113300,12070765,3300,3300,3300,3300,0
20250418,113200,12070765,3300,3300,3300,3300,0
20250418,113100,12070765,3300,3300,3300,3300,152
20250418,113000,11569165,3300,3300,3300,3300,0
20250418,112900,11569165,3300,3300,3300,3300,0
20250418,112800,11569165,3300,3300,3300,3300,0
20250418,112700,11569165,3300,3300,3300,3300,0
20250418,112600,11569165,3300,3300,3300,3300,0
20250418,112500,11569165,3300,3300,3300,3300,0
20250418,112400,11569165,3300,3300,3300,3300,0
20250418,112300,11569165,3300,3300,3300,3300,0
20250418,112200,11569165,3300,3300,3300,3300,0
20250418,112100,11569165,3300,3300,3300,3300,0
20250418,112000,11569165,3300,3300,3300,3300,0
20250418,111900,11569165,3300,3300,3300,3300,19
20250418,111800,11506465,3300,3300,3300,3300,0
20250418,111700,11506465,3300,3300,3300,3300,0
20250418,111600,11506465,3300,3300,3300,3300,1
20250418,111500,11503165,3300,3300,3300,3300,0
20250418,111400,11503165,3300,3300,3300,3300,0
20250418,111300,11503165,3300,3300,3300,3300,0
20250418,111200,11503165,3300,3300,3300,3300,0
20250418,111100,11503165,3300,3290,3300,3285,1029
20250418,111000,8122070,3300,3300,3300,3300,0
20250418,110900,8122070,3300,3300,3300,3300,15
20250418,110800,8072570,3300,3300,3300,3300,0
20250418,110700,8072570,3300,3300,3300,3300,0
20250418,110600,8072570,3300,3300,3300,3300,0
20250418,110500,8072570,3300,3300,3300,3300,0
20250418,110400,8072570,3300,3300,3300,3300,0
20250418,110300,8072570,3300,3300,3300,3300,0
20250418,110200,8072570,3300,3300,3300,3300,0
20250418,110100,8072570,3300,3300,3300,3300,0
20250418,110000,8072570,3300,3300,3300,3300,0
20250418,105900,8072570,3300,3300,3300,3300,0
20250418,105800,8072570,3300,3300,3300,3300,0
20250418,105700,8072570,3300,3300,3300,3300,0
20250418,105600,8072570,3300,3300,3300,3300,0
20250418,105500,8072570,3300,3300,3300,3300,0
20250418,105400,8072570,3300,3300,3300,3300,0
20250418,105300,8072570,3300,3300,3300,3300,305
20250418,105200,7066070,3300,3300,3300,3300,0
20250418,105100,7066070,3300,3300,3300,3300,0
20250418,105000,7066070,3300,3300,3300,3300,0
20250418,104900,7066070,3300,3300,3300,3300,0
20250418,104800,7066070,3300,3300,3300,3300,1
20250418,104700,7062770,3290,3290,3290,3290,0
20250418,104600,7062770,3290,3290,3290,3290,0
20250418,104500,7062770,3290,3290,3290,3290,0
20250418,104400,7062770,3290,3290,3290,3290,0
20250418,104300,7062770,3290,3290,3290,3290,0
20250418,104200,7062770,3290,3290,3290,3290,0
20250418,104100,7062770,3290,3290,3290,3290,0
20250418,104000,7062770,3290,3290,3290,3290,0
20250418,103900,7062770,3290,3290,3290,3290,0
20250418,103800,7062770,3290,3290,3290,3290,0
20250418,103700,7062770,3290,3290,3290,3290,0
20250418,103600,7062770,3290,3290,3290,3290,0
20250418,103500,7062770,3290,3290,3290,3290,0
20250418,103400,7062770,3290,3290,3290,3290,0
20250418,103300,7062770,3290,3290,3290,3290,31
20250418,103200,6960780,3290,3290,3290,3290,0
20250418,103100,6960780,3290,3290,3290,3290,2
20250418,103000,6954200,3300,3300,3300,3300,0
20250418,102900,6954200,3300,3300,3300,3300,0
20250418,102800,6954200,3300,3300,3300,3300,0
20250418,102700,6954200,3300,3300,3300,3300,0
20250418,102600,6954200,3300,3300,3300,3300,0
20250418,102500,6954200,3300,3300,3300,3300,0
20250418,102400,6954200,3300,3300,3300,3300,0
20250418,102300,6954200,3300,3300,3300,3300,0
20250418,102200,6954200,3300,3300,3300,3300,0
20250418,102100,6954200,3300,3300,3300,3300,0
20250418,102000,6954200,3300,3300,3300,3300,0
20250418,101900,6954200,3300,3300,3300,3300,0
20250418,101800,6954200,3300,3300,3300,3300,0
20250418,101700,6954200,3300,3300,3300,3300,0
20250418,101600,6954200,3300,3300,3300,3300,0
20250418,101500,6954200,3300,3300,3300,3300,0
20250418,101400,6954200,3300,3300,3300,3300,0
20250418,101300,6954200,3300,3300,3300,3300,2
20250418,101200,6947600,3300,3300,3300,3300,0
20250418,101100,6947600,3300,3300,3300,3300,5
20250418,101000,6931100,3285,3285,3285,3285,0
20250418,100900,6931100,3285,3285,3285,3285,115
20250418,100800,6553325,3300,3300,3300,3300,0
20250418,100700,6553325,3300,3300,3300,3300,0
20250418,100600,6553325,3300,3300,3300,3300,0
20250418,100500,6553325,3300,3300,3300,3300,0
20250418,100400,6553325,3300,3300,3300,3300,0
20250418,100300,6553325,3300,3300,3300,3300,0
20250418,100200,6553325,3300,3300,3300,3300,0
20250418,100100,6553325,3300,3300,3300,3300,0
20250418,100000,6553325,3300,3300,3300,3300,0
20250418,095900,6553325,3300,3300,3300,3300,1
20250418,095800,6550025,3290,3295,3295,3290,2
20250418,095700,6543440,3300,3300,3300,3300,0
20250418,095600,6543440,3300,3300,3300,3300,0
20250418,095500,6543440,3300,3300,3300,3300,0
20250418,095400,6543440,3300,3300,3300,3300,101
20250418,095300,6210140,3285,3285,3285,3285,0
20250418,095200,6210140,3285,3285,3285,3285,0
20250418,095100,6210140,3285,3285,3285,3285,3
20250418,095000,6200285,3300,3300,3300,3300,0
20250418,094900,6200285,3300,3300,3300,3300,0
20250418,094800,6200285,3300,3300,3300,3300,0
20250418,094700,6200285,3300,3300,3300,3300,13
20250418,094600,6157385,3300,3300,3300,3300,0
20250418,094500,6157385,3300,3300,3300,3300,1
20250418,094400,6154085,3300,3300,3300,3300,0
20250418,094300,6154085,3300,3300,3300,3300,0
20250418,094200,6154085,3300,3300,3300,3300,0
20250418,094100,6154085,3300,3300,3300,3300,0
20250418,094000,6154085,3300,3300,3300,3300,0
20250418,093900,6154085,3300,3300,3300,3300,0
20250418,093800,6154085,3300,3300,3300,3300,1
20250418,093700,6150785,3285,3285,3285,3285,25
20250418,093600,6068660,3300,3300,3300,3300,0
20250418,093500,6068660,3300,3300,3300,3300,0
20250418,093400,6068660,3300,3300,3300,3300,0
20250418,093300,6068660,3300,3300,3300,3300,0
20250418,093200,6068660,3300,3300,3300,3300,0
20250418,093100,6068660,3300,3300,3300,3300,0
20250418,093000,6068660,3300,3300,3300,3300,14
20250418,092900,6022460,3290,3290,3290,3290,0
20250418,092800,6022460,3290,3290,3290,3290,0
20250418,092700,6022460,3290,3290,3290,3290,0
20250418,092600,6022460,3290,3290,3290,3290,0
20250418,092500,6022460,3290,3290,3290,3290,2
20250418,092400,6015880,3300,3300,3300,3300,0
20250418,092300,6015880,3300,3300,3300,3300,0
20250418,092200,6015880,3300,3300,3300,3300,0
20250418,092100,6015880,3300,3300,3300,3300,0
20250418,092000,6015880,3300,3300,3300,3300,0
20250418,091900,6015880,3300,3300,3300,3300,0
20250418,091800,6015880,3300,3300,3300,3300,2
20250418,091700,6009280,3280,3280,3280,3280,0
20250418,091600,6009280,3280,3290,3290,3280,140
20250418,091500,5549895,3300,3300,3300,3300,0
20250418,091400,5549895,3300,3300,3300,3300,0
20250418,091300,5549895,3300,3300,3300,3300,0
20250418,091200,5549895,3300,3300,3300,3300,80
20250418,091100,5285895,3300,3300,3300,3300,0
20250418,091000,5285895,3300,3300,3300,3300,0
20250418,090900,5285895,3300,3300,3300,3300,0
20250418,090800,5285895,3300,3300,3300,3300,0
20250418,090700,5285895,3300,3305,3305,3300,46
20250418,090600,5134065,3300,3300,3300,3300,705
20250418,090500,2807565,3295,3295,3295,3295,196
20250418,090400,2161745,3305,3310,3310,3295,381
20250418,090300,900985,3310,3315,3315,3310,2
20250418,090200,894360,3320,3320,3320,3320,0
20250418,090100,894360,3320,3320,3320,3320,13
20250418,090000,851200,3325,3325,3325,3325,256
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200900 38588540 3280 3280 3280 3280 253
3 20250418 200800 38588540 3280 3280 3280 3280 0
4 20250418 200700 38588540 3280 3280 3280 3280 0
5 20250418 200600 38588540 3280 3280 3280 3280 0
6 20250418 200500 38588540 3280 3280 3280 3280 0
7 20250418 200400 38588540 3280 3280 3280 3280 0
8 20250418 200300 38588540 3280 3280 3280 3280 0
9 20250418 200200 38588540 3280 3280 3280 3280 0
10 20250418 200100 38588540 3280 3280 3280 3280 0
11 20250418 200000 38588540 3280 3280 3280 3280 0
12 20250418 195900 38588540 3280 3280 3280 3280 0
13 20250418 195800 38588540 3280 3280 3280 3280 0
14 20250418 195700 38588540 3280 3280 3280 3280 0
15 20250418 195600 38588540 3280 3280 3280 3280 0
16 20250418 195500 38588540 3280 3280 3280 3280 0
17 20250418 195400 38588540 3280 3280 3280 3280 0
18 20250418 195300 38588540 3280 3280 3280 3280 0
19 20250418 195200 38588540 3280 3280 3280 3280 0
20 20250418 195100 38588540 3280 3280 3280 3280 0
21 20250418 195000 38588540 3280 3280 3280 3280 0
22 20250418 194900 38588540 3280 3280 3280 3280 0
23 20250418 194800 38588540 3280 3280 3280 3280 0
24 20250418 194700 38588540 3280 3280 3280 3280 0
25 20250418 194600 38588540 3280 3280 3280 3280 0
26 20250418 194500 38588540 3280 3280 3280 3280 0
27 20250418 194400 38588540 3280 3280 3280 3280 0
28 20250418 194300 38588540 3280 3280 3280 3280 0
29 20250418 194200 38588540 3280 3280 3280 3280 0
30 20250418 194100 38588540 3280 3280 3280 3280 0
31 20250418 194000 38588540 3280 3280 3280 3280 0
32 20250418 193900 38588540 3280 3280 3280 3280 253
33 20250418 193800 38588540 3280 3280 3280 3280 0
34 20250418 193700 38588540 3280 3280 3280 3280 0
35 20250418 193600 38588540 3280 3280 3280 3280 0
36 20250418 193500 38588540 3280 3280 3280 3280 0
37 20250418 193400 38588540 3280 3280 3280 3280 0
38 20250418 193300 38588540 3280 3280 3280 3280 0
39 20250418 193200 38588540 3280 3280 3280 3280 0
40 20250418 193100 38588540 3280 3280 3280 3280 0
41 20250418 193000 38588540 3280 3280 3280 3280 0
42 20250418 192900 38588540 3280 3280 3280 3280 0
43 20250418 192800 38588540 3280 3280 3280 3280 0
44 20250418 192700 38588540 3280 3280 3280 3280 0
45 20250418 192600 38588540 3280 3280 3280 3280 0
46 20250418 192500 38588540 3280 3280 3280 3280 0
47 20250418 192400 38588540 3280 3280 3280 3280 0
48 20250418 192300 38588540 3280 3280 3280 3280 0
49 20250418 192200 38588540 3280 3280 3280 3280 0
50 20250418 192100 38588540 3280 3280 3280 3280 0
51 20250418 192000 38588540 3280 3280 3280 3280 0
52 20250418 191900 38588540 3280 3280 3280 3280 0
53 20250418 191800 38588540 3280 3280 3280 3280 0
54 20250418 191700 38588540 3280 3280 3280 3280 0
55 20250418 191600 38588540 3280 3280 3280 3280 0
56 20250418 191500 38588540 3280 3280 3280 3280 0
57 20250418 191400 38588540 3280 3280 3280 3280 0
58 20250418 191300 38588540 3280 3280 3280 3280 0
59 20250418 191200 38588540 3280 3280 3280 3280 0
60 20250418 191100 38588540 3280 3280 3280 3280 0
61 20250418 191000 38588540 3280 3280 3280 3280 0
62 20250418 190900 38588540 3280 3280 3280 3280 253
63 20250418 190800 38588540 3280 3280 3280 3280 0
64 20250418 190700 38588540 3280 3280 3280 3280 0
65 20250418 190600 38588540 3280 3280 3280 3280 0
66 20250418 190500 38588540 3280 3280 3280 3280 0
67 20250418 190400 38588540 3280 3280 3280 3280 0
68 20250418 190300 38588540 3280 3280 3280 3280 0
69 20250418 190200 38588540 3280 3280 3280 3280 0
70 20250418 190100 38588540 3280 3280 3280 3280 0
71 20250418 190000 38588540 3280 3280 3280 3280 0
72 20250418 185900 38588540 3280 3280 3280 3280 0
73 20250418 185800 38588540 3280 3280 3280 3280 0
74 20250418 185700 38588540 3280 3280 3280 3280 0
75 20250418 185600 38588540 3280 3280 3280 3280 0
76 20250418 185500 38588540 3280 3280 3280 3280 0
77 20250418 185400 38588540 3280 3280 3280 3280 0
78 20250418 185300 38588540 3280 3280 3280 3280 0
79 20250418 185200 38588540 3280 3280 3280 3280 0
80 20250418 185100 38588540 3280 3280 3280 3280 0
81 20250418 185000 38588540 3280 3280 3280 3280 0
82 20250418 184900 38588540 3280 3280 3280 3280 0
83 20250418 184800 38588540 3280 3280 3280 3280 0
84 20250418 184700 38588540 3280 3280 3280 3280 0
85 20250418 184600 38588540 3280 3280 3280 3280 0
86 20250418 184500 38588540 3280 3280 3280 3280 0
87 20250418 184400 38588540 3280 3280 3280 3280 0
88 20250418 184300 38588540 3280 3280 3280 3280 0
89 20250418 184200 38588540 3280 3280 3280 3280 0
90 20250418 184100 38588540 3280 3280 3280 3280 0
91 20250418 184000 38588540 3280 3280 3280 3280 0
92 20250418 183900 38588540 3280 3280 3280 3280 253
93 20250418 183800 38588540 3280 3280 3280 3280 0
94 20250418 183700 38588540 3280 3280 3280 3280 0
95 20250418 183600 38588540 3280 3280 3280 3280 0
96 20250418 183500 38588540 3280 3280 3280 3280 0
97 20250418 183400 38588540 3280 3280 3280 3280 0
98 20250418 183300 38588540 3280 3280 3280 3280 0
99 20250418 183200 38588540 3280 3280 3280 3280 0
100 20250418 183100 38588540 3280 3280 3280 3280 0
101 20250418 183000 38588540 3280 3280 3280 3280 0
102 20250418 182900 38588540 3280 3280 3280 3280 0
103 20250418 182800 38588540 3280 3280 3280 3280 0
104 20250418 182700 38588540 3280 3280 3280 3280 0
105 20250418 182600 38588540 3280 3280 3280 3280 0
106 20250418 182500 38588540 3280 3280 3280 3280 0
107 20250418 182400 38588540 3280 3280 3280 3280 0
108 20250418 182300 38588540 3280 3280 3280 3280 0
109 20250418 182200 38588540 3280 3280 3280 3280 0
110 20250418 182100 38588540 3280 3280 3280 3280 0
111 20250418 182000 38588540 3280 3280 3280 3280 0
112 20250418 181900 38588540 3280 3280 3280 3280 0
113 20250418 181800 38588540 3280 3280 3280 3280 0
114 20250418 181700 38588540 3280 3280 3280 3280 0
115 20250418 181600 38588540 3280 3280 3280 3280 0
116 20250418 181500 38588540 3280 3280 3280 3280 0
117 20250418 181400 38588540 3280 3280 3280 3280 0
118 20250418 181300 38588540 3280 3280 3280 3280 0
119 20250418 181200 38588540 3280 3280 3280 3280 0
120 20250418 181100 38588540 3280 3280 3280 3280 0
121 20250418 181000 38588540 3280 3280 3280 3280 0
122 20250418 180900 38588540 3280 3280 3280 3280 253
123 20250418 180800 38588540 3280 3280 3280 3280 0
124 20250418 180700 38588540 3280 3280 3280 3280 0
125 20250418 180600 38588540 3280 3280 3280 3280 0
126 20250418 180500 38588540 3280 3280 3280 3280 0
127 20250418 180400 38588540 3280 3280 3280 3280 0
128 20250418 180300 38588540 3280 3280 3280 3280 0
129 20250418 180200 38588540 3280 3280 3280 3280 0
130 20250418 180100 38588540 3280 3280 3280 3280 0
131 20250418 180000 38588540 3280 3280 3280 3280 0
132 20250418 175900 38588540 3280 3280 3280 3280 0
133 20250418 175800 38588540 3280 3280 3280 3280 0
134 20250418 175700 38588540 3280 3280 3280 3280 0
135 20250418 175600 38588540 3280 3280 3280 3280 0
136 20250418 175500 38588540 3280 3280 3280 3280 0
137 20250418 175400 38588540 3280 3280 3280 3280 0
138 20250418 175300 38588540 3280 3280 3280 3280 0
139 20250418 175200 38588540 3280 3280 3280 3280 0
140 20250418 175100 38588540 3280 3280 3280 3280 0
141 20250418 175000 38588540 3280 3280 3280 3280 0
142 20250418 174900 38588540 3280 3280 3280 3280 0
143 20250418 174800 38588540 3280 3280 3280 3280 0
144 20250418 174700 38588540 3280 3280 3280 3280 0
145 20250418 174600 38588540 3280 3280 3280 3280 0
146 20250418 174500 38588540 3280 3280 3280 3280 0
147 20250418 174400 38588540 3280 3280 3280 3280 0
148 20250418 174300 38588540 3280 3280 3280 3280 0
149 20250418 174200 38588540 3280 3280 3280 3280 0
150 20250418 174100 38588540 3280 3280 3280 3280 0
151 20250418 174000 38588540 3280 3280 3280 3280 0
152 20250418 173900 38588540 3280 3280 3280 3280 253
153 20250418 173800 38588540 3280 3280 3280 3280 0
154 20250418 173700 38588540 3280 3280 3280 3280 0
155 20250418 173600 38588540 3280 3280 3280 3280 0
156 20250418 173500 38588540 3280 3280 3280 3280 0
157 20250418 173400 38588540 3280 3280 3280 3280 0
158 20250418 173300 38588540 3280 3280 3280 3280 0
159 20250418 173200 38588540 3280 3280 3280 3280 0
160 20250418 173100 38588540 3280 3280 3280 3280 0
161 20250418 173000 38588540 3280 3280 3280 3280 0
162 20250418 172900 38588540 3280 3280 3280 3280 0
163 20250418 172800 38588540 3280 3280 3280 3280 0
164 20250418 172700 38588540 3280 3280 3280 3280 0
165 20250418 172600 38588540 3280 3280 3280 3280 0
166 20250418 172500 38588540 3280 3280 3280 3280 0
167 20250418 172400 38588540 3280 3280 3280 3280 0
168 20250418 172300 38588540 3280 3280 3280 3280 0
169 20250418 172200 38588540 3280 3280 3280 3280 0
170 20250418 172100 38588540 3280 3280 3280 3280 0
171 20250418 172000 38588540 3280 3280 3280 3280 0
172 20250418 171900 38588540 3280 3280 3280 3280 0
173 20250418 171800 38588540 3280 3280 3280 3280 0
174 20250418 171700 38588540 3280 3280 3280 3280 0
175 20250418 171600 38588540 3280 3280 3280 3280 0
176 20250418 171500 38588540 3280 3280 3280 3280 0
177 20250418 171400 38588540 3280 3280 3280 3280 0
178 20250418 171300 38588540 3280 3280 3280 3280 0
179 20250418 171200 38588540 3280 3280 3280 3280 0
180 20250418 171100 38588540 3280 3280 3280 3280 0
181 20250418 171000 38588540 3280 3280 3280 3280 0
182 20250418 170900 38588540 3280 3280 3280 3280 253
183 20250418 170800 38588540 3280 3280 3280 3280 0
184 20250418 170700 38588540 3280 3280 3280 3280 0
185 20250418 170600 38588540 3280 3280 3280 3280 0
186 20250418 170500 38588540 3280 3280 3280 3280 0
187 20250418 170400 38588540 3280 3280 3280 3280 0
188 20250418 170300 38588540 3280 3280 3280 3280 0
189 20250418 170200 38588540 3280 3280 3280 3280 0
190 20250418 170100 38588540 3280 3280 3280 3280 0
191 20250418 170000 38588540 3280 3280 3280 3280 0
192 20250418 165900 38588540 3280 3280 3280 3280 0
193 20250418 165800 38588540 3280 3280 3280 3280 0
194 20250418 165700 38588540 3280 3280 3280 3280 0
195 20250418 165600 38588540 3280 3280 3280 3280 0
196 20250418 165500 38588540 3280 3280 3280 3280 0
197 20250418 165400 38588540 3280 3280 3280 3280 0
198 20250418 165300 38588540 3280 3280 3280 3280 0
199 20250418 165200 38588540 3280 3280 3280 3280 0
200 20250418 165100 38588540 3280 3280 3280 3280 0
201 20250418 165000 38588540 3280 3280 3280 3280 0
202 20250418 164900 38588540 3280 3280 3280 3280 0
203 20250418 164800 38588540 3280 3280 3280 3280 0
204 20250418 164700 38588540 3280 3280 3280 3280 0
205 20250418 164600 38588540 3280 3280 3280 3280 0
206 20250418 164500 38588540 3280 3280 3280 3280 0
207 20250418 164400 38588540 3280 3280 3280 3280 0
208 20250418 164300 38588540 3280 3280 3280 3280 0
209 20250418 164200 38588540 3280 3280 3280 3280 0
210 20250418 164100 38588540 3280 3280 3280 3280 0
211 20250418 164000 38588540 3280 3280 3280 3280 0
212 20250418 163900 38588540 3280 3280 3280 3280 253
213 20250418 163800 38588540 3280 3280 3280 3280 0
214 20250418 163700 38588540 3280 3280 3280 3280 0
215 20250418 163600 38588540 3280 3280 3280 3280 0
216 20250418 163500 38588540 3280 3280 3280 3280 0
217 20250418 163400 38588540 3280 3280 3280 3280 0
218 20250418 163300 38588540 3280 3280 3280 3280 0
219 20250418 163200 38588540 3280 3280 3280 3280 0
220 20250418 163100 38588540 3280 3280 3280 3280 0
221 20250418 163000 38588540 3280 3280 3280 3280 0
222 20250418 162900 38588540 3280 3280 3280 3280 0
223 20250418 162800 38588540 3280 3280 3280 3280 0
224 20250418 162700 38588540 3280 3280 3280 3280 0
225 20250418 162600 38588540 3280 3280 3280 3280 0
226 20250418 162500 38588540 3280 3280 3280 3280 0
227 20250418 162400 38588540 3280 3280 3280 3280 0
228 20250418 162300 38588540 3280 3280 3280 3280 0
229 20250418 162200 38588540 3280 3280 3280 3280 0
230 20250418 162100 38588540 3280 3280 3280 3280 0
231 20250418 162000 38588540 3280 3280 3280 3280 0
232 20250418 161900 38588540 3280 3280 3280 3280 0
233 20250418 161800 38588540 3280 3280 3280 3280 0
234 20250418 161700 38588540 3280 3280 3280 3280 0
235 20250418 161600 38588540 3280 3280 3280 3280 0
236 20250418 161500 38588540 3280 3280 3280 3280 0
237 20250418 161400 38588540 3280 3280 3280 3280 0
238 20250418 161300 38588540 3280 3280 3280 3280 0
239 20250418 161200 38588540 3280 3280 3280 3280 0
240 20250418 161100 38588540 3280 3280 3280 3280 0
241 20250418 161000 38588540 3280 3280 3280 3280 0
242 20250418 160900 38588540 3280 3280 3280 3280 253
243 20250418 160800 38588540 3280 3280 3280 3280 0
244 20250418 160700 38588540 3280 3280 3280 3280 0
245 20250418 160600 38588540 3280 3280 3280 3280 0
246 20250418 160500 38588540 3280 3280 3280 3280 0
247 20250418 160400 38588540 3280 3280 3280 3280 0
248 20250418 160300 38588540 3280 3280 3280 3280 0
249 20250418 160200 38588540 3280 3280 3280 3280 0
250 20250418 160100 38588540 3280 3280 3280 3280 0
251 20250418 160000 38588540 3280 3280 3280 3280 0
252 20250418 155900 38588540 3280 3280 3280 3280 0
253 20250418 155800 38588540 3280 3280 3280 3280 0
254 20250418 155700 38588540 3280 3280 3280 3280 0
255 20250418 155600 38588540 3280 3280 3280 3280 0
256 20250418 155500 38588540 3280 3280 3280 3280 0
257 20250418 155400 38588540 3280 3280 3280 3280 0
258 20250418 155300 38588540 3280 3280 3280 3280 0
259 20250418 155200 38588540 3280 3280 3280 3280 0
260 20250418 155100 38588540 3280 3280 3280 3280 0
261 20250418 155000 38588540 3280 3280 3280 3280 0
262 20250418 154900 38588540 3280 3280 3280 3280 0
263 20250418 154800 38588540 3280 3280 3280 3280 0
264 20250418 154700 38588540 3280 3280 3280 3280 0
265 20250418 154600 38588540 3280 3280 3280 3280 0
266 20250418 154500 38588540 3280 3280 3280 3280 0
267 20250418 154400 38588540 3280 3280 3280 3280 0
268 20250418 154300 38588540 3280 3280 3280 3280 0
269 20250418 154200 38588540 3280 3280 3280 3280 0
270 20250418 154100 38588540 3280 3280 3280 3280 0
271 20250418 154000 38588540 3280 3280 3280 3280 0
272 20250418 153900 38588540 3280 3280 3280 3280 253
273 20250418 153800 38588540 3280 3280 3280 3280 0
274 20250418 153700 38588540 3280 3280 3280 3280 0
275 20250418 153600 38588540 3280 3280 3280 3280 0
276 20250418 153500 38588540 3280 3280 3280 3280 0
277 20250418 153400 38588540 3280 3280 3280 3280 0
278 20250418 153300 38588540 3280 3280 3280 3280 0
279 20250418 153200 38588540 3280 3280 3280 3280 0
280 20250418 153100 38588540 3280 3280 3280 3280 0
281 20250418 153000 38588540 3280 3280 3280 3280 253
282 20250418 152900 37758700 3300 3300 3300 3300 0
283 20250418 152800 37758700 3300 3300 3300 3300 0
284 20250418 152700 37758700 3300 3300 3300 3300 0
285 20250418 152600 37758700 3300 3300 3300 3300 0
286 20250418 152500 37758700 3300 3300 3300 3300 0
287 20250418 152400 37758700 3300 3300 3300 3300 0
288 20250418 152300 37758700 3300 3300 3300 3300 0
289 20250418 152200 37758700 3300 3300 3300 3300 0
290 20250418 152100 37758700 3300 3300 3300 3300 0
291 20250418 152000 37758700 3300 3300 3300 3300 0
292 20250418 151900 37758700 3300 3300 3300 3300 30
293 20250418 151800 37659700 3300 3300 3300 3300 14
294 20250418 151700 37613500 3300 3300 3300 3300 14
295 20250418 151600 37567300 3300 3300 3300 3300 0
296 20250418 151500 37567300 3300 3300 3300 3300 0
297 20250418 151400 37567300 3300 3300 3300 3300 0
298 20250418 151300 37567300 3300 3300 3300 3300 1
299 20250418 151200 37564000 3300 3300 3300 3300 0
300 20250418 151100 37564000 3300 3300 3300 3300 0
301 20250418 151000 37564000 3300 3300 3300 3300 0
302 20250418 150900 37564000 3300 3300 3300 3300 0
303 20250418 150800 37564000 3300 3300 3300 3300 11
304 20250418 150700 37527700 3295 3295 3295 3295 0
305 20250418 150600 37527700 3295 3295 3295 3295 0
306 20250418 150500 37527700 3295 3295 3295 3295 0
307 20250418 150400 37527700 3295 3300 3300 3295 55
308 20250418 150300 37346205 3300 3300 3300 3300 104
309 20250418 150200 37003005 3300 3300 3300 3300 5
310 20250418 150100 36986505 3300 3300 3300 3300 55
311 20250418 150000 36805005 3295 3295 3295 3295 2
312 20250418 145900 36798415 3295 3295 3295 3295 2
313 20250418 145800 36791825 3295 3295 3295 3295 6
314 20250418 145700 36772055 3300 3300 3300 3300 1
315 20250418 145600 36768755 3300 3295 3300 3295 9
316 20250418 145500 36739095 3280 3280 3280 3280 0
317 20250418 145400 36739095 3280 3280 3280 3280 0
318 20250418 145300 36739095 3280 3280 3280 3280 0
319 20250418 145200 36739095 3280 3280 3280 3280 0
320 20250418 145100 36739095 3280 3280 3280 3280 493
321 20250418 145000 35122055 3285 3285 3285 3285 64
322 20250418 144900 34911815 3300 3300 3300 3300 0
323 20250418 144800 34911815 3300 3300 3300 3300 0
324 20250418 144700 34911815 3300 3300 3300 3300 0
325 20250418 144600 34911815 3300 3300 3300 3300 0
326 20250418 144500 34911815 3300 3300 3300 3300 0
327 20250418 144400 34911815 3300 3300 3300 3300 0
328 20250418 144300 34911815 3300 3300 3300 3300 0
329 20250418 144200 34911815 3300 3300 3300 3300 1
330 20250418 144100 34908515 3285 3285 3285 3285 0
331 20250418 144000 34908515 3285 3285 3285 3285 2
332 20250418 143900 34901945 3300 3300 3300 3300 4
333 20250418 143800 34888745 3300 3300 3300 3300 0
334 20250418 143700 34888745 3300 3300 3300 3300 0
335 20250418 143600 34888745 3300 3300 3300 3300 0
336 20250418 143500 34888745 3300 3300 3300 3300 0
337 20250418 143400 34888745 3300 3300 3300 3300 0
338 20250418 143300 34888745 3300 3300 3300 3300 0
339 20250418 143200 34888745 3300 3300 3300 3300 0
340 20250418 143100 34888745 3300 3300 3300 3300 1
341 20250418 143000 34885445 3285 3285 3285 3285 0
342 20250418 142900 34885445 3285 3285 3285 3285 0
343 20250418 142800 34885445 3285 3285 3285 3285 0
344 20250418 142700 34885445 3285 3285 3285 3285 0
345 20250418 142600 34885445 3285 3285 3285 3285 0
346 20250418 142500 34885445 3285 3285 3285 3285 0
347 20250418 142400 34885445 3285 3285 3285 3285 0
348 20250418 142300 34885445 3285 3285 3285 3285 0
349 20250418 142200 34885445 3285 3285 3285 3285 0
350 20250418 142100 34885445 3285 3285 3285 3285 0
351 20250418 142000 34885445 3285 3285 3285 3285 0
352 20250418 141900 34885445 3285 3285 3285 3285 0
353 20250418 141800 34885445 3285 3285 3285 3285 0
354 20250418 141700 34885445 3285 3285 3285 3285 443
355 20250418 141600 33430190 3300 3285 3300 3285 463
356 20250418 141500 31909205 3300 3300 3300 3300 0
357 20250418 141400 31909205 3300 3300 3300 3300 0
358 20250418 141300 31909205 3300 3300 3300 3300 0
359 20250418 141200 31909205 3300 3300 3300 3300 0
360 20250418 141100 31909205 3300 3300 3300 3300 0
361 20250418 141000 31909205 3300 3300 3300 3285 6
362 20250418 140900 31889465 3300 3300 3300 3300 0
363 20250418 140800 31889465 3300 3300 3300 3300 0
364 20250418 140700 31889465 3300 3300 3300 3300 5
365 20250418 140600 31872965 3300 3300 3300 3300 1
366 20250418 140500 31869665 3300 3300 3300 3300 0
367 20250418 140400 31869665 3300 3300 3300 3300 0
368 20250418 140300 31869665 3300 3300 3300 3300 8
369 20250418 140200 31843265 3300 3300 3300 3300 0
370 20250418 140100 31843265 3300 3300 3300 3300 0
371 20250418 140000 31843265 3300 3300 3300 3300 0
372 20250418 135900 31843265 3300 3300 3300 3300 0
373 20250418 135800 31843265 3300 3300 3300 3300 0
374 20250418 135700 31843265 3300 3300 3300 3300 1
375 20250418 135600 31839965 3280 3285 3285 3280 1410
376 20250418 135500 27214585 3300 3300 3300 3300 0
377 20250418 135400 27214585 3300 3300 3300 3300 0
378 20250418 135300 27214585 3300 3300 3300 3300 0
379 20250418 135200 27214585 3300 3300 3300 3300 0
380 20250418 135100 27214585 3300 3300 3300 3300 1
381 20250418 135000 27211285 3295 3295 3295 3295 0
382 20250418 134900 27211285 3295 3295 3295 3295 0
383 20250418 134800 27211285 3295 3295 3295 3295 135
384 20250418 134700 26766460 3295 3295 3295 3295 2
385 20250418 134600 26759870 3295 3295 3295 3295 0
386 20250418 134500 26759870 3295 3295 3295 3295 0
387 20250418 134400 26759870 3295 3295 3295 3295 0
388 20250418 134300 26759870 3295 3295 3295 3295 0
389 20250418 134200 26759870 3295 3295 3295 3295 0
390 20250418 134100 26759870 3295 3295 3295 3295 1
391 20250418 134000 26756575 3280 3280 3280 3280 1054
392 20250418 133900 23299455 3300 3300 3300 3300 0
393 20250418 133800 23299455 3300 3300 3300 3300 0
394 20250418 133700 23299455 3300 3300 3300 3300 52
395 20250418 133600 23127855 3300 3300 3300 3300 114
396 20250418 133500 22751655 3300 3300 3300 3300 0
397 20250418 133400 22751655 3300 3300 3300 3300 14
398 20250418 133300 22705455 3305 3305 3305 3305 0
399 20250418 133200 22705455 3305 3305 3305 3305 0
400 20250418 133100 22705455 3305 3300 3305 3300 1060
401 20250418 133000 19207400 3300 3300 3300 3300 0
402 20250418 132900 19207400 3300 3300 3300 3300 0
403 20250418 132800 19207400 3300 3300 3300 3300 0
404 20250418 132700 19207400 3300 3300 3300 3300 0
405 20250418 132600 19207400 3300 3300 3300 3300 0
406 20250418 132500 19207400 3300 3300 3300 3300 0
407 20250418 132400 19207400 3300 3300 3300 3300 0
408 20250418 132300 19207400 3300 3300 3300 3300 0
409 20250418 132200 19207400 3300 3300 3300 3300 0
410 20250418 132100 19207400 3300 3300 3300 3300 1
411 20250418 132000 19204100 3275 3275 3275 3275 3
412 20250418 131900 19194275 3300 3300 3300 3300 0
413 20250418 131800 19194275 3300 3300 3300 3300 0
414 20250418 131700 19194275 3300 3300 3300 3300 0
415 20250418 131600 19194275 3300 3300 3300 3300 0
416 20250418 131500 19194275 3300 3300 3300 3300 0
417 20250418 131400 19194275 3300 3300 3300 3300 0
418 20250418 131300 19194275 3300 3300 3300 3300 0
419 20250418 131200 19194275 3300 3300 3300 3300 0
420 20250418 131100 19194275 3300 3300 3300 3300 0
421 20250418 131000 19194275 3300 3300 3300 3300 0
422 20250418 130900 19194275 3300 3300 3300 3300 0
423 20250418 130800 19194275 3300 3300 3300 3300 0
424 20250418 130700 19194275 3300 3300 3300 3300 1
425 20250418 130600 19190975 3280 3280 3280 3280 0
426 20250418 130500 19190975 3280 3280 3280 3280 0
427 20250418 130400 19190975 3280 3280 3280 3280 26
428 20250418 130300 19105695 3300 3300 3300 3300 0
429 20250418 130200 19105695 3300 3300 3300 3300 0
430 20250418 130100 19105695 3300 3300 3300 3300 0
431 20250418 130000 19105695 3300 3300 3300 3300 0
432 20250418 125900 19105695 3300 3300 3300 3300 1
433 20250418 125800 19102395 3300 3300 3300 3300 639
434 20250418 125700 16993695 3300 3300 3300 3300 0
435 20250418 125600 16993695 3300 3300 3300 3300 2
436 20250418 125500 16987095 3300 3300 3300 3300 0
437 20250418 125400 16987095 3300 3300 3300 3300 0
438 20250418 125300 16987095 3300 3300 3300 3300 0
439 20250418 125200 16987095 3300 3300 3300 3300 0
440 20250418 125100 16987095 3300 3300 3300 3300 0
441 20250418 125000 16987095 3300 3300 3300 3300 0
442 20250418 124900 16987095 3300 3300 3300 3300 0
443 20250418 124800 16987095 3300 3300 3300 3300 0
444 20250418 124700 16987095 3300 3300 3300 3300 2
445 20250418 124600 16980495 3300 3300 3300 3300 0
446 20250418 124500 16980495 3300 3300 3300 3300 0
447 20250418 124400 16980495 3300 3300 3300 3300 0
448 20250418 124300 16980495 3300 3300 3300 3300 0
449 20250418 124200 16980495 3300 3300 3300 3300 0
450 20250418 124100 16980495 3300 3300 3300 3300 0
451 20250418 124000 16980495 3300 3300 3300 3300 0
452 20250418 123900 16980495 3300 3300 3300 3300 0
453 20250418 123800 16980495 3300 3300 3300 3300 0
454 20250418 123700 16980495 3300 3300 3300 3300 13
455 20250418 123600 16937595 3300 3300 3300 3300 0
456 20250418 123500 16937595 3300 3300 3300 3300 0
457 20250418 123400 16937595 3300 3300 3300 3300 0
458 20250418 123300 16937595 3300 3300 3300 3300 0
459 20250418 123200 16937595 3300 3300 3300 3300 0
460 20250418 123100 16937595 3300 3300 3300 3300 0
461 20250418 123000 16937595 3300 3300 3300 3300 0
462 20250418 122900 16937595 3300 3300 3300 3300 0
463 20250418 122800 16937595 3300 3300 3300 3300 0
464 20250418 122700 16937595 3300 3300 3300 3300 0
465 20250418 122600 16937595 3300 3300 3300 3300 15
466 20250418 122500 16888095 3300 3300 3300 3300 0
467 20250418 122400 16888095 3300 3300 3300 3300 0
468 20250418 122300 16888095 3300 3300 3300 3300 0
469 20250418 122200 16888095 3300 3300 3300 3300 0
470 20250418 122100 16888095 3300 3300 3300 3300 0
471 20250418 122000 16888095 3300 3300 3300 3300 0
472 20250418 121900 16888095 3300 3300 3300 3300 0
473 20250418 121800 16888095 3300 3300 3300 3300 0
474 20250418 121700 16888095 3300 3300 3300 3300 0
475 20250418 121600 16888095 3300 3300 3300 3300 0
476 20250418 121500 16888095 3300 3300 3300 3300 0
477 20250418 121400 16888095 3300 3300 3300 3300 0
478 20250418 121300 16888095 3300 3300 3300 3300 0
479 20250418 121200 16888095 3300 3300 3300 3300 0
480 20250418 121100 16888095 3300 3300 3300 3300 0
481 20250418 121000 16888095 3300 3300 3300 3300 0
482 20250418 120900 16888095 3300 3300 3300 3300 0
483 20250418 120800 16888095 3300 3300 3300 3300 0
484 20250418 120700 16888095 3300 3300 3300 3300 1
485 20250418 120600 16884795 3300 3300 3300 3300 0
486 20250418 120500 16884795 3300 3300 3300 3300 0
487 20250418 120400 16884795 3300 3300 3300 3300 0
488 20250418 120300 16884795 3300 3300 3300 3300 0
489 20250418 120200 16884795 3300 3300 3300 3300 6
490 20250418 120100 16864995 3300 3300 3300 3300 0
491 20250418 120000 16864995 3300 3300 3300 3300 0
492 20250418 115900 16864995 3300 3300 3300 3300 0
493 20250418 115800 16864995 3300 3300 3300 3300 0
494 20250418 115700 16864995 3300 3300 3300 3300 0
495 20250418 115600 16864995 3300 3300 3300 3300 0
496 20250418 115500 16864995 3300 3300 3300 3300 0
497 20250418 115400 16864995 3300 3300 3300 3300 0
498 20250418 115300 16864995 3300 3300 3300 3300 0
499 20250418 115200 16864995 3300 3300 3300 3300 18
500 20250418 115100 16805595 3300 3300 3300 3300 0
501 20250418 115000 16805595 3300 3290 3300 3275 1428
502 20250418 114900 12116945 3300 3300 3300 3300 0
503 20250418 114800 12116945 3300 3300 3300 3300 0
504 20250418 114700 12116945 3300 3300 3300 3300 0
505 20250418 114600 12116945 3300 3300 3300 3300 0
506 20250418 114500 12116945 3300 3300 3300 3300 0
507 20250418 114400 12116945 3300 3300 3300 3300 0
508 20250418 114300 12116945 3300 3300 3300 3300 1
509 20250418 114200 12113645 3300 3300 3300 3300 8
510 20250418 114100 12087245 3300 3300 3300 3300 1
511 20250418 114000 12083945 3295 3295 3295 3295 4
512 20250418 113900 12070765 3300 3300 3300 3300 0
513 20250418 113800 12070765 3300 3300 3300 3300 0
514 20250418 113700 12070765 3300 3300 3300 3300 0
515 20250418 113600 12070765 3300 3300 3300 3300 0
516 20250418 113500 12070765 3300 3300 3300 3300 0
517 20250418 113400 12070765 3300 3300 3300 3300 0
518 20250418 113300 12070765 3300 3300 3300 3300 0
519 20250418 113200 12070765 3300 3300 3300 3300 0
520 20250418 113100 12070765 3300 3300 3300 3300 152
521 20250418 113000 11569165 3300 3300 3300 3300 0
522 20250418 112900 11569165 3300 3300 3300 3300 0
523 20250418 112800 11569165 3300 3300 3300 3300 0
524 20250418 112700 11569165 3300 3300 3300 3300 0
525 20250418 112600 11569165 3300 3300 3300 3300 0
526 20250418 112500 11569165 3300 3300 3300 3300 0
527 20250418 112400 11569165 3300 3300 3300 3300 0
528 20250418 112300 11569165 3300 3300 3300 3300 0
529 20250418 112200 11569165 3300 3300 3300 3300 0
530 20250418 112100 11569165 3300 3300 3300 3300 0
531 20250418 112000 11569165 3300 3300 3300 3300 0
532 20250418 111900 11569165 3300 3300 3300 3300 19
533 20250418 111800 11506465 3300 3300 3300 3300 0
534 20250418 111700 11506465 3300 3300 3300 3300 0
535 20250418 111600 11506465 3300 3300 3300 3300 1
536 20250418 111500 11503165 3300 3300 3300 3300 0
537 20250418 111400 11503165 3300 3300 3300 3300 0
538 20250418 111300 11503165 3300 3300 3300 3300 0
539 20250418 111200 11503165 3300 3300 3300 3300 0
540 20250418 111100 11503165 3300 3290 3300 3285 1029
541 20250418 111000 8122070 3300 3300 3300 3300 0
542 20250418 110900 8122070 3300 3300 3300 3300 15
543 20250418 110800 8072570 3300 3300 3300 3300 0
544 20250418 110700 8072570 3300 3300 3300 3300 0
545 20250418 110600 8072570 3300 3300 3300 3300 0
546 20250418 110500 8072570 3300 3300 3300 3300 0
547 20250418 110400 8072570 3300 3300 3300 3300 0
548 20250418 110300 8072570 3300 3300 3300 3300 0
549 20250418 110200 8072570 3300 3300 3300 3300 0
550 20250418 110100 8072570 3300 3300 3300 3300 0
551 20250418 110000 8072570 3300 3300 3300 3300 0
552 20250418 105900 8072570 3300 3300 3300 3300 0
553 20250418 105800 8072570 3300 3300 3300 3300 0
554 20250418 105700 8072570 3300 3300 3300 3300 0
555 20250418 105600 8072570 3300 3300 3300 3300 0
556 20250418 105500 8072570 3300 3300 3300 3300 0
557 20250418 105400 8072570 3300 3300 3300 3300 0
558 20250418 105300 8072570 3300 3300 3300 3300 305
559 20250418 105200 7066070 3300 3300 3300 3300 0
560 20250418 105100 7066070 3300 3300 3300 3300 0
561 20250418 105000 7066070 3300 3300 3300 3300 0
562 20250418 104900 7066070 3300 3300 3300 3300 0
563 20250418 104800 7066070 3300 3300 3300 3300 1
564 20250418 104700 7062770 3290 3290 3290 3290 0
565 20250418 104600 7062770 3290 3290 3290 3290 0
566 20250418 104500 7062770 3290 3290 3290 3290 0
567 20250418 104400 7062770 3290 3290 3290 3290 0
568 20250418 104300 7062770 3290 3290 3290 3290 0
569 20250418 104200 7062770 3290 3290 3290 3290 0
570 20250418 104100 7062770 3290 3290 3290 3290 0
571 20250418 104000 7062770 3290 3290 3290 3290 0
572 20250418 103900 7062770 3290 3290 3290 3290 0
573 20250418 103800 7062770 3290 3290 3290 3290 0
574 20250418 103700 7062770 3290 3290 3290 3290 0
575 20250418 103600 7062770 3290 3290 3290 3290 0
576 20250418 103500 7062770 3290 3290 3290 3290 0
577 20250418 103400 7062770 3290 3290 3290 3290 0
578 20250418 103300 7062770 3290 3290 3290 3290 31
579 20250418 103200 6960780 3290 3290 3290 3290 0
580 20250418 103100 6960780 3290 3290 3290 3290 2
581 20250418 103000 6954200 3300 3300 3300 3300 0
582 20250418 102900 6954200 3300 3300 3300 3300 0
583 20250418 102800 6954200 3300 3300 3300 3300 0
584 20250418 102700 6954200 3300 3300 3300 3300 0
585 20250418 102600 6954200 3300 3300 3300 3300 0
586 20250418 102500 6954200 3300 3300 3300 3300 0
587 20250418 102400 6954200 3300 3300 3300 3300 0
588 20250418 102300 6954200 3300 3300 3300 3300 0
589 20250418 102200 6954200 3300 3300 3300 3300 0
590 20250418 102100 6954200 3300 3300 3300 3300 0
591 20250418 102000 6954200 3300 3300 3300 3300 0
592 20250418 101900 6954200 3300 3300 3300 3300 0
593 20250418 101800 6954200 3300 3300 3300 3300 0
594 20250418 101700 6954200 3300 3300 3300 3300 0
595 20250418 101600 6954200 3300 3300 3300 3300 0
596 20250418 101500 6954200 3300 3300 3300 3300 0
597 20250418 101400 6954200 3300 3300 3300 3300 0
598 20250418 101300 6954200 3300 3300 3300 3300 2
599 20250418 101200 6947600 3300 3300 3300 3300 0
600 20250418 101100 6947600 3300 3300 3300 3300 5
601 20250418 101000 6931100 3285 3285 3285 3285 0
602 20250418 100900 6931100 3285 3285 3285 3285 115
603 20250418 100800 6553325 3300 3300 3300 3300 0
604 20250418 100700 6553325 3300 3300 3300 3300 0
605 20250418 100600 6553325 3300 3300 3300 3300 0
606 20250418 100500 6553325 3300 3300 3300 3300 0
607 20250418 100400 6553325 3300 3300 3300 3300 0
608 20250418 100300 6553325 3300 3300 3300 3300 0
609 20250418 100200 6553325 3300 3300 3300 3300 0
610 20250418 100100 6553325 3300 3300 3300 3300 0
611 20250418 100000 6553325 3300 3300 3300 3300 0
612 20250418 095900 6553325 3300 3300 3300 3300 1
613 20250418 095800 6550025 3290 3295 3295 3290 2
614 20250418 095700 6543440 3300 3300 3300 3300 0
615 20250418 095600 6543440 3300 3300 3300 3300 0
616 20250418 095500 6543440 3300 3300 3300 3300 0
617 20250418 095400 6543440 3300 3300 3300 3300 101
618 20250418 095300 6210140 3285 3285 3285 3285 0
619 20250418 095200 6210140 3285 3285 3285 3285 0
620 20250418 095100 6210140 3285 3285 3285 3285 3
621 20250418 095000 6200285 3300 3300 3300 3300 0
622 20250418 094900 6200285 3300 3300 3300 3300 0
623 20250418 094800 6200285 3300 3300 3300 3300 0
624 20250418 094700 6200285 3300 3300 3300 3300 13
625 20250418 094600 6157385 3300 3300 3300 3300 0
626 20250418 094500 6157385 3300 3300 3300 3300 1
627 20250418 094400 6154085 3300 3300 3300 3300 0
628 20250418 094300 6154085 3300 3300 3300 3300 0
629 20250418 094200 6154085 3300 3300 3300 3300 0
630 20250418 094100 6154085 3300 3300 3300 3300 0
631 20250418 094000 6154085 3300 3300 3300 3300 0
632 20250418 093900 6154085 3300 3300 3300 3300 0
633 20250418 093800 6154085 3300 3300 3300 3300 1
634 20250418 093700 6150785 3285 3285 3285 3285 25
635 20250418 093600 6068660 3300 3300 3300 3300 0
636 20250418 093500 6068660 3300 3300 3300 3300 0
637 20250418 093400 6068660 3300 3300 3300 3300 0
638 20250418 093300 6068660 3300 3300 3300 3300 0
639 20250418 093200 6068660 3300 3300 3300 3300 0
640 20250418 093100 6068660 3300 3300 3300 3300 0
641 20250418 093000 6068660 3300 3300 3300 3300 14
642 20250418 092900 6022460 3290 3290 3290 3290 0
643 20250418 092800 6022460 3290 3290 3290 3290 0
644 20250418 092700 6022460 3290 3290 3290 3290 0
645 20250418 092600 6022460 3290 3290 3290 3290 0
646 20250418 092500 6022460 3290 3290 3290 3290 2
647 20250418 092400 6015880 3300 3300 3300 3300 0
648 20250418 092300 6015880 3300 3300 3300 3300 0
649 20250418 092200 6015880 3300 3300 3300 3300 0
650 20250418 092100 6015880 3300 3300 3300 3300 0
651 20250418 092000 6015880 3300 3300 3300 3300 0
652 20250418 091900 6015880 3300 3300 3300 3300 0
653 20250418 091800 6015880 3300 3300 3300 3300 2
654 20250418 091700 6009280 3280 3280 3280 3280 0
655 20250418 091600 6009280 3280 3290 3290 3280 140
656 20250418 091500 5549895 3300 3300 3300 3300 0
657 20250418 091400 5549895 3300 3300 3300 3300 0
658 20250418 091300 5549895 3300 3300 3300 3300 0
659 20250418 091200 5549895 3300 3300 3300 3300 80
660 20250418 091100 5285895 3300 3300 3300 3300 0
661 20250418 091000 5285895 3300 3300 3300 3300 0
662 20250418 090900 5285895 3300 3300 3300 3300 0
663 20250418 090800 5285895 3300 3300 3300 3300 0
664 20250418 090700 5285895 3300 3305 3305 3300 46
665 20250418 090600 5134065 3300 3300 3300 3300 705
666 20250418 090500 2807565 3295 3295 3295 3295 196
667 20250418 090400 2161745 3305 3310 3310 3295 381
668 20250418 090300 900985 3310 3315 3315 3310 2
669 20250418 090200 894360 3320 3320 3320 3320 0
670 20250418 090100 894360 3320 3320 3320 3320 13
671 20250418 090000 851200 3325 3325 3325 3325 256

8
155650/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
20250418,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-45,5,-1.35,40487660,12307,112.84,3325,3325,3275,4320,2330,3325,3290.29,2.98,0,64,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,639,9.45,0.51,12,0.06,347.00,6406.00,5850,20240408,-43.93,2850,20241209,15.09,3725,-11.95,20250212,3065,7.01,20250331,5310,-38.23,20240530,2850,15.09,20241209,1.96,Y,155650,500,99 억,,580850,N,N,14,N,00,N
20250418,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,37564000,11416,104.67,3325,3325,3275,4320,2330,3325,3290.47,2.98,0,242,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.06,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,31889465,9689,88.83,3325,3325,3275,4320,2330,3325,3291.31,2.98,0,-78,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,130841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,19194275,5827,53.42,3325,3325,3275,4320,2330,3325,3294.02,2.98,0,-190,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,120838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,16888095,5128,47.02,3325,3325,3275,4320,2330,3325,3293.31,2.98,0,-206,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.03,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,8072570,2445,22.42,3325,3325,3280,4320,2330,3325,3301.66,2.98,0,-406,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.01,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,100842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,6553325,1984,18.19,3325,3325,3280,4320,2330,3325,3303.09,2.98,0,-291,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.01,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250418,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-25,5,-0.75,5285895,1599,14.66,3325,3325,3295,4320,2330,3325,3305.75,2.98,0,-282,3391,3357,3306,3272,3221,3375,3290,100,995,500,2320,5,1,19474358,643,9.51,0.52,12,0.01,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,580850,N,N,416,N,00,N
20250417,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,35924855,10907,52.90,3255,3340,3255,4300,2320,3310,3293.74,2.98,0,1155,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,648,9.58,0.52,12,0.06,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5310,-37.38,20240530,2850,16.67,20241209,1.96,Y,155650,500,99 억,,579671,N,N,416,N,00,N
20250417,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-10,5,-0.30,34133610,10368,50.28,3255,3340,3255,4300,2320,3310,3292.21,2.98,0,1157,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,643,9.51,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.59,2850,20241209,15.79,3725,-11.41,20250212,3065,7.67,20250331,5310,-37.85,20240530,2850,15.79,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,N,00,N
20250417,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,15,2,0.45,31911860,9695,47.02,3255,3340,3255,4300,2320,3310,3291.58,2.98,0,1108,3413,3361,3313,3261,3213,3387,3287,100,990,500,2310,5,1,19474358,648,9.58,0.52,12,0.05,347.00,6406.00,5850,20240408,-43.16,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5310,-37.38,20240530,2850,16.67,20241209,1.96,Y,155650,500,99 억,,579671,N,N,538,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 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 -45 5 -1.35 40487660 12307 112.84 3325 3325 3275 4320 2330 3325 3290.29 2.98 0 64 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 639 9.45 0.51 12 0.06 347.00 6406.00 5850 20240408 -43.93 2850 20241209 15.09 3725 -11.95 20250212 3065 7.01 20250331 5310 -38.23 20240530 2850 15.09 20241209 1.96 Y 155650 500 99 억 580850 N N 14 N 00 N
3 20250418 150840 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 37564000 11416 104.67 3325 3325 3275 4320 2330 3325 3290.47 2.98 0 242 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.06 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
4 20250418 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 31889465 9689 88.83 3325 3325 3275 4320 2330 3325 3291.31 2.98 0 -78 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.05 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
5 20250418 130841 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 19194275 5827 53.42 3325 3325 3275 4320 2330 3325 3294.02 2.98 0 -190 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.03 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
6 20250418 120838 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 16888095 5128 47.02 3325 3325 3275 4320 2330 3325 3293.31 2.98 0 -206 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.03 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
7 20250418 110842 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 8072570 2445 22.42 3325 3325 3280 4320 2330 3325 3301.66 2.98 0 -406 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.01 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
8 20250418 100842 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 6553325 1984 18.19 3325 3325 3280 4320 2330 3325 3303.09 2.98 0 -291 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.01 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
9 20250418 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -25 5 -0.75 5285895 1599 14.66 3325 3325 3295 4320 2330 3325 3305.75 2.98 0 -282 3391 3357 3306 3272 3221 3375 3290 100 995 500 2320 5 1 19474358 643 9.51 0.52 12 0.01 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 580850 N N 416 N 00 N
10 20250417 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 15 2 0.45 35924855 10907 52.90 3255 3340 3255 4300 2320 3310 3293.74 2.98 0 1155 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 648 9.58 0.52 12 0.06 347.00 6406.00 5850 20240408 -43.16 2850 20241209 16.67 3725 -10.74 20250212 3065 8.48 20250331 5310 -37.38 20240530 2850 16.67 20241209 1.96 Y 155650 500 99 억 579671 N N 416 N 00 N
11 20250417 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -10 5 -0.30 34133610 10368 50.28 3255 3340 3255 4300 2320 3310 3292.21 2.98 0 1157 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 643 9.51 0.52 12 0.05 347.00 6406.00 5850 20240408 -43.59 2850 20241209 15.79 3725 -11.41 20250212 3065 7.67 20250331 5310 -37.85 20240530 2850 15.79 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N
12 20250417 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 15 2 0.45 31911860 9695 47.02 3255 3340 3255 4300 2320 3310 3291.58 2.98 0 1108 3413 3361 3313 3261 3213 3387 3287 100 990 500 2310 5 1 19474358 648 9.58 0.52 12 0.05 347.00 6406.00 5850 20240408 -43.16 2850 20241209 16.67 3725 -10.74 20250212 3065 8.48 20250331 5310 -37.38 20240530 2850 16.67 20241209 1.96 Y 155650 500 99 억 579671 N N 538 N 00 N

1
155650/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,43138,19474358,142786780,64460124980,0.22
20250415,43590,19474358,144500850,64557496770,0.22
20250414,44571,19474358,145970025,63778522450,0.23
20250411,45174,19474358,145912020,62902176340,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 43138 19474358 142786780 64460124980 0.22
3 20250415 43590 19474358 144500850 64557496770 0.22
4 20250414 44571 19474358 145970025 63778522450 0.23
5 20250411 45174 19474358 145912020 62902176340 0.23