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
155660/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4150,3915,4175,3915,199650,820961385,00,0.00,N,2,270,
20250417,3880,3950,3980,3825,44657,172665871,00,0.00,N,5,-50,
20250416,3930,4015,4015,3920,40882,161110170,00,0.00,N,5,-85,
20250415,4015,4035,4035,3955,33888,135091948,00,0.00,N,5,-25,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4150 3915 4175 3915 199650 820961385 00 0.00 N 2 270
3 20250417 3880 3950 3980 3825 44657 172665871 00 0.00 N 5 -50
4 20250416 3930 4015 4015 3920 40882 161110170 00 0.00 N 5 -85
5 20250415 4015 4035 4035 3955 33888 135091948 00 0.00 N 5 -25

671
155660/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200900,809950035,4150,4150,4150,4150,3999
20250418,200800,809950035,4150,4150,4150,4150,0
20250418,200700,809950035,4150,4150,4150,4150,0
20250418,200600,809950035,4150,4150,4150,4150,0
20250418,200500,809950035,4150,4150,4150,4150,0
20250418,200400,809950035,4150,4150,4150,4150,0
20250418,200300,809950035,4150,4150,4150,4150,0
20250418,200200,809950035,4150,4150,4150,4150,0
20250418,200100,809950035,4150,4150,4150,4150,0
20250418,200000,809950035,4150,4150,4150,4150,0
20250418,195900,809950035,4150,4150,4150,4150,0
20250418,195800,809950035,4150,4150,4150,4150,0
20250418,195700,809950035,4150,4150,4150,4150,0
20250418,195600,809950035,4150,4150,4150,4150,0
20250418,195500,809950035,4150,4150,4150,4150,0
20250418,195400,809950035,4150,4150,4150,4150,0
20250418,195300,809950035,4150,4150,4150,4150,0
20250418,195200,809950035,4150,4150,4150,4150,0
20250418,195100,809950035,4150,4150,4150,4150,0
20250418,195000,809950035,4150,4150,4150,4150,0
20250418,194900,809950035,4150,4150,4150,4150,0
20250418,194800,809950035,4150,4150,4150,4150,0
20250418,194700,809950035,4150,4150,4150,4150,0
20250418,194600,809950035,4150,4150,4150,4150,0
20250418,194500,809950035,4150,4150,4150,4150,0
20250418,194400,809950035,4150,4150,4150,4150,0
20250418,194300,809950035,4150,4150,4150,4150,0
20250418,194200,809950035,4150,4150,4150,4150,0
20250418,194100,809950035,4150,4150,4150,4150,0
20250418,194000,809950035,4150,4150,4150,4150,0
20250418,193900,809950035,4150,4150,4150,4150,3999
20250418,193800,809950035,4150,4150,4150,4150,0
20250418,193700,809950035,4150,4150,4150,4150,0
20250418,193600,809950035,4150,4150,4150,4150,0
20250418,193500,809950035,4150,4150,4150,4150,0
20250418,193400,809950035,4150,4150,4150,4150,0
20250418,193300,809950035,4150,4150,4150,4150,0
20250418,193200,809950035,4150,4150,4150,4150,0
20250418,193100,809950035,4150,4150,4150,4150,0
20250418,193000,809950035,4150,4150,4150,4150,0
20250418,192900,809950035,4150,4150,4150,4150,0
20250418,192800,809950035,4150,4150,4150,4150,0
20250418,192700,809950035,4150,4150,4150,4150,0
20250418,192600,809950035,4150,4150,4150,4150,0
20250418,192500,809950035,4150,4150,4150,4150,0
20250418,192400,809950035,4150,4150,4150,4150,0
20250418,192300,809950035,4150,4150,4150,4150,0
20250418,192200,809950035,4150,4150,4150,4150,0
20250418,192100,809950035,4150,4150,4150,4150,0
20250418,192000,809950035,4150,4150,4150,4150,0
20250418,191900,809950035,4150,4150,4150,4150,0
20250418,191800,809950035,4150,4150,4150,4150,0
20250418,191700,809950035,4150,4150,4150,4150,0
20250418,191600,809950035,4150,4150,4150,4150,0
20250418,191500,809950035,4150,4150,4150,4150,0
20250418,191400,809950035,4150,4150,4150,4150,0
20250418,191300,809950035,4150,4150,4150,4150,0
20250418,191200,809950035,4150,4150,4150,4150,0
20250418,191100,809950035,4150,4150,4150,4150,0
20250418,191000,809950035,4150,4150,4150,4150,0
20250418,190900,809950035,4150,4150,4150,4150,3999
20250418,190800,809950035,4150,4150,4150,4150,0
20250418,190700,809950035,4150,4150,4150,4150,0
20250418,190600,809950035,4150,4150,4150,4150,0
20250418,190500,809950035,4150,4150,4150,4150,0
20250418,190400,809950035,4150,4150,4150,4150,0
20250418,190300,809950035,4150,4150,4150,4150,0
20250418,190200,809950035,4150,4150,4150,4150,0
20250418,190100,809950035,4150,4150,4150,4150,0
20250418,190000,809950035,4150,4150,4150,4150,0
20250418,185900,809950035,4150,4150,4150,4150,0
20250418,185800,809950035,4150,4150,4150,4150,0
20250418,185700,809950035,4150,4150,4150,4150,0
20250418,185600,809950035,4150,4150,4150,4150,0
20250418,185500,809950035,4150,4150,4150,4150,0
20250418,185400,809950035,4150,4150,4150,4150,0
20250418,185300,809950035,4150,4150,4150,4150,0
20250418,185200,809950035,4150,4150,4150,4150,0
20250418,185100,809950035,4150,4150,4150,4150,0
20250418,185000,809950035,4150,4150,4150,4150,0
20250418,184900,809950035,4150,4150,4150,4150,0
20250418,184800,809950035,4150,4150,4150,4150,0
20250418,184700,809950035,4150,4150,4150,4150,0
20250418,184600,809950035,4150,4150,4150,4150,0
20250418,184500,809950035,4150,4150,4150,4150,0
20250418,184400,809950035,4150,4150,4150,4150,0
20250418,184300,809950035,4150,4150,4150,4150,0
20250418,184200,809950035,4150,4150,4150,4150,0
20250418,184100,809950035,4150,4150,4150,4150,0
20250418,184000,809950035,4150,4150,4150,4150,0
20250418,183900,809950035,4150,4150,4150,4150,3999
20250418,183800,809950035,4150,4150,4150,4150,0
20250418,183700,809950035,4150,4150,4150,4150,0
20250418,183600,809950035,4150,4150,4150,4150,0
20250418,183500,809950035,4150,4150,4150,4150,0
20250418,183400,809950035,4150,4150,4150,4150,0
20250418,183300,809950035,4150,4150,4150,4150,0
20250418,183200,809950035,4150,4150,4150,4150,0
20250418,183100,809950035,4150,4150,4150,4150,0
20250418,183000,809950035,4150,4150,4150,4150,0
20250418,182900,809950035,4150,4150,4150,4150,0
20250418,182800,809950035,4150,4150,4150,4150,0
20250418,182700,809950035,4150,4150,4150,4150,0
20250418,182600,809950035,4150,4150,4150,4150,0
20250418,182500,809950035,4150,4150,4150,4150,0
20250418,182400,809950035,4150,4150,4150,4150,0
20250418,182300,809950035,4150,4150,4150,4150,0
20250418,182200,809950035,4150,4150,4150,4150,0
20250418,182100,809950035,4150,4150,4150,4150,0
20250418,182000,809950035,4150,4150,4150,4150,0
20250418,181900,809950035,4150,4150,4150,4150,0
20250418,181800,809950035,4150,4150,4150,4150,0
20250418,181700,809950035,4150,4150,4150,4150,0
20250418,181600,809950035,4150,4150,4150,4150,0
20250418,181500,809950035,4150,4150,4150,4150,0
20250418,181400,809950035,4150,4150,4150,4150,0
20250418,181300,809950035,4150,4150,4150,4150,0
20250418,181200,809950035,4150,4150,4150,4150,0
20250418,181100,809950035,4150,4150,4150,4150,0
20250418,181000,809950035,4150,4150,4150,4150,0
20250418,180900,809950035,4150,4150,4150,4150,3999
20250418,180800,809950035,4150,4150,4150,4150,0
20250418,180700,809950035,4150,4150,4150,4150,0
20250418,180600,809950035,4150,4150,4150,4150,0
20250418,180500,809950035,4150,4150,4150,4150,0
20250418,180400,809950035,4150,4150,4150,4150,0
20250418,180300,809950035,4150,4150,4150,4150,0
20250418,180200,809950035,4150,4150,4150,4150,0
20250418,180100,809950035,4150,4150,4150,4150,0
20250418,180000,809950035,4150,4150,4150,4150,0
20250418,175900,809950035,4150,4150,4150,4150,0
20250418,175800,809950035,4150,4150,4150,4150,0
20250418,175700,809950035,4150,4150,4150,4150,0
20250418,175600,809950035,4150,4150,4150,4150,0
20250418,175500,809950035,4150,4150,4150,4150,0
20250418,175400,809950035,4150,4150,4150,4150,0
20250418,175300,809950035,4150,4150,4150,4150,0
20250418,175200,809950035,4150,4150,4150,4150,0
20250418,175100,809950035,4150,4150,4150,4150,0
20250418,175000,809950035,4150,4150,4150,4150,0
20250418,174900,809950035,4150,4150,4150,4150,0
20250418,174800,809950035,4150,4150,4150,4150,0
20250418,174700,809950035,4150,4150,4150,4150,0
20250418,174600,809950035,4150,4150,4150,4150,0
20250418,174500,809950035,4150,4150,4150,4150,0
20250418,174400,809950035,4150,4150,4150,4150,0
20250418,174300,809950035,4150,4150,4150,4150,0
20250418,174200,809950035,4150,4150,4150,4150,0
20250418,174100,809950035,4150,4150,4150,4150,0
20250418,174000,809950035,4150,4150,4150,4150,0
20250418,173900,809950035,4150,4150,4150,4150,3999
20250418,173800,809950035,4150,4150,4150,4150,0
20250418,173700,809950035,4150,4150,4150,4150,0
20250418,173600,809950035,4150,4150,4150,4150,0
20250418,173500,809950035,4150,4150,4150,4150,0
20250418,173400,809950035,4150,4150,4150,4150,0
20250418,173300,809950035,4150,4150,4150,4150,0
20250418,173200,809950035,4150,4150,4150,4150,0
20250418,173100,809950035,4150,4150,4150,4150,0
20250418,173000,809950035,4150,4150,4150,4150,0
20250418,172900,809950035,4150,4150,4150,4150,0
20250418,172800,809950035,4150,4150,4150,4150,0
20250418,172700,809950035,4150,4150,4150,4150,0
20250418,172600,809950035,4150,4150,4150,4150,0
20250418,172500,809950035,4150,4150,4150,4150,0
20250418,172400,809950035,4150,4150,4150,4150,0
20250418,172300,809950035,4150,4150,4150,4150,0
20250418,172200,809950035,4150,4150,4150,4150,0
20250418,172100,809950035,4150,4150,4150,4150,0
20250418,172000,809950035,4150,4150,4150,4150,0
20250418,171900,809950035,4150,4150,4150,4150,0
20250418,171800,809950035,4150,4150,4150,4150,0
20250418,171700,809950035,4150,4150,4150,4150,0
20250418,171600,809950035,4150,4150,4150,4150,0
20250418,171500,809950035,4150,4150,4150,4150,0
20250418,171400,809950035,4150,4150,4150,4150,0
20250418,171300,809950035,4150,4150,4150,4150,0
20250418,171200,809950035,4150,4150,4150,4150,0
20250418,171100,809950035,4150,4150,4150,4150,0
20250418,171000,809950035,4150,4150,4150,4150,0
20250418,170900,809950035,4150,4150,4150,4150,3999
20250418,170800,809950035,4150,4150,4150,4150,0
20250418,170700,809950035,4150,4150,4150,4150,0
20250418,170600,809950035,4150,4150,4150,4150,0
20250418,170500,809950035,4150,4150,4150,4150,0
20250418,170400,809950035,4150,4150,4150,4150,0
20250418,170300,809950035,4150,4150,4150,4150,0
20250418,170200,809950035,4150,4150,4150,4150,0
20250418,170100,809950035,4150,4150,4150,4150,0
20250418,170000,809950035,4150,4150,4150,4150,0
20250418,165900,809950035,4150,4150,4150,4150,0
20250418,165800,809950035,4150,4150,4150,4150,0
20250418,165700,809950035,4150,4150,4150,4150,0
20250418,165600,809950035,4150,4150,4150,4150,0
20250418,165500,809950035,4150,4150,4150,4150,0
20250418,165400,809950035,4150,4150,4150,4150,0
20250418,165300,809950035,4150,4150,4150,4150,0
20250418,165200,809950035,4150,4150,4150,4150,0
20250418,165100,809950035,4150,4150,4150,4150,0
20250418,165000,809950035,4150,4150,4150,4150,0
20250418,164900,809950035,4150,4150,4150,4150,0
20250418,164800,809950035,4150,4150,4150,4150,0
20250418,164700,809950035,4150,4150,4150,4150,0
20250418,164600,809950035,4150,4150,4150,4150,0
20250418,164500,809950035,4150,4150,4150,4150,0
20250418,164400,809950035,4150,4150,4150,4150,0
20250418,164300,809950035,4150,4150,4150,4150,0
20250418,164200,809950035,4150,4150,4150,4150,0
20250418,164100,809950035,4150,4150,4150,4150,0
20250418,164000,809950035,4150,4150,4150,4150,0
20250418,163900,809950035,4150,4150,4150,4150,3999
20250418,163800,809950035,4150,4150,4150,4150,0
20250418,163700,809950035,4150,4150,4150,4150,0
20250418,163600,809950035,4150,4150,4150,4150,0
20250418,163500,809950035,4150,4150,4150,4150,0
20250418,163400,809950035,4150,4150,4150,4150,0
20250418,163300,809950035,4150,4150,4150,4150,0
20250418,163200,809950035,4150,4150,4150,4150,0
20250418,163100,809950035,4150,4150,4150,4150,0
20250418,163000,809950035,4150,4150,4150,4150,0
20250418,162900,809950035,4150,4150,4150,4150,0
20250418,162800,809950035,4150,4150,4150,4150,0
20250418,162700,809950035,4150,4150,4150,4150,0
20250418,162600,809950035,4150,4150,4150,4150,0
20250418,162500,809950035,4150,4150,4150,4150,0
20250418,162400,809950035,4150,4150,4150,4150,0
20250418,162300,809950035,4150,4150,4150,4150,0
20250418,162200,809950035,4150,4150,4150,4150,0
20250418,162100,809950035,4150,4150,4150,4150,0
20250418,162000,809950035,4150,4150,4150,4150,0
20250418,161900,809950035,4150,4150,4150,4150,0
20250418,161800,809950035,4150,4150,4150,4150,0
20250418,161700,809950035,4150,4150,4150,4150,0
20250418,161600,809950035,4150,4150,4150,4150,0
20250418,161500,809950035,4150,4150,4150,4150,0
20250418,161400,809950035,4150,4150,4150,4150,0
20250418,161300,809950035,4150,4150,4150,4150,0
20250418,161200,809950035,4150,4150,4150,4150,0
20250418,161100,809950035,4150,4150,4150,4150,0
20250418,161000,809950035,4150,4150,4150,4150,0
20250418,160900,809950035,4150,4150,4150,4150,3999
20250418,160800,809950035,4150,4150,4150,4150,0
20250418,160700,809950035,4150,4150,4150,4150,0
20250418,160600,809950035,4150,4150,4150,4150,0
20250418,160500,809950035,4150,4150,4150,4150,0
20250418,160400,809950035,4150,4150,4150,4150,0
20250418,160300,809950035,4150,4150,4150,4150,0
20250418,160200,809950035,4150,4150,4150,4150,0
20250418,160100,809950035,4150,4150,4150,4150,0
20250418,160000,809950035,4150,4150,4150,4150,0
20250418,155900,809950035,4150,4150,4150,4150,0
20250418,155800,809950035,4150,4150,4150,4150,0
20250418,155700,809950035,4150,4150,4150,4150,0
20250418,155600,809950035,4150,4150,4150,4150,0
20250418,155500,809950035,4150,4150,4150,4150,0
20250418,155400,809950035,4150,4150,4150,4150,0
20250418,155300,809950035,4150,4150,4150,4150,0
20250418,155200,809950035,4150,4150,4150,4150,0
20250418,155100,809950035,4150,4150,4150,4150,0
20250418,155000,809950035,4150,4150,4150,4150,0
20250418,154900,809950035,4150,4150,4150,4150,0
20250418,154800,809950035,4150,4150,4150,4150,0
20250418,154700,809950035,4150,4150,4150,4150,0
20250418,154600,809950035,4150,4150,4150,4150,0
20250418,154500,809950035,4150,4150,4150,4150,0
20250418,154400,809950035,4150,4150,4150,4150,0
20250418,154300,809950035,4150,4150,4150,4150,0
20250418,154200,809950035,4150,4150,4150,4150,0
20250418,154100,809950035,4150,4150,4150,4150,0
20250418,154000,809950035,4150,4150,4150,4150,0
20250418,153900,809950035,4150,4150,4150,4150,3999
20250418,153800,809950035,4150,4150,4150,4150,0
20250418,153700,809950035,4150,4150,4150,4150,0
20250418,153600,809950035,4150,4150,4150,4150,0
20250418,153500,809950035,4150,4150,4150,4150,0
20250418,153400,809950035,4150,4150,4150,4150,0
20250418,153300,809950035,4150,4150,4150,4150,0
20250418,153200,809950035,4150,4150,4150,4150,0
20250418,153100,809950035,4150,4150,4150,4150,0
20250418,153000,809950035,4150,4150,4150,4150,3999
20250418,152900,793354185,4145,4145,4145,4145,0
20250418,152800,793354185,4145,4145,4145,4145,0
20250418,152700,793354185,4145,4145,4145,4145,0
20250418,152600,793354185,4145,4145,4145,4145,0
20250418,152500,793354185,4145,4145,4145,4145,0
20250418,152400,793354185,4145,4145,4145,4145,0
20250418,152300,793354185,4145,4145,4145,4145,0
20250418,152200,793354185,4145,4145,4145,4145,0
20250418,152100,793354185,4145,4145,4145,4145,0
20250418,152000,793354185,4145,4145,4145,4145,0
20250418,151900,793354185,4145,4145,4145,4145,164
20250418,151800,792674405,4135,4145,4150,4135,4074
20250418,151700,775822820,4145,4140,4145,4140,127
20250418,151600,775296860,4140,4140,4140,4140,5
20250418,151500,775276160,4135,4135,4135,4135,0
20250418,151400,775276160,4135,4135,4135,4120,504
20250418,151300,773195915,4135,4140,4140,4135,378
20250418,151200,771631675,4145,4145,4145,4145,0
20250418,151100,771631675,4145,4140,4145,4140,75
20250418,151000,771321045,4135,4135,4135,4135,0
20250418,150900,771321045,4135,4135,4135,4135,296
20250418,150800,770097085,4130,4125,4130,4125,151
20250418,150700,769473860,4125,4125,4125,4125,461
20250418,150600,767572235,4125,4125,4125,4125,200
20250418,150500,766747235,4130,4130,4130,4130,36
20250418,150400,766598555,4130,4130,4130,4130,10
20250418,150300,766557255,4130,4130,4130,4130,152
20250418,150200,765929495,4130,4125,4130,4125,662
20250418,150100,763197750,4125,4115,4125,4115,1482
20250418,150000,757093375,4105,4135,4140,4105,2681
20250418,145900,746070830,4135,4125,4135,4125,39
20250418,145800,745909585,4155,4155,4155,4155,830
20250418,145700,742460935,4155,4135,4155,4135,1189
20250418,145600,737541895,4135,4130,4135,4130,222
20250418,145500,736624405,4140,4140,4140,4140,0
20250418,145400,736624405,4140,4140,4140,4140,18
20250418,145300,736549885,4135,4135,4135,4135,72
20250418,145200,736252165,4135,4135,4135,4135,0
20250418,145100,736252165,4135,4135,4135,4135,30
20250418,145000,736128115,4135,4135,4135,4135,13
20250418,144900,736074360,4130,4130,4130,4130,0
20250418,144800,736074360,4130,4125,4130,4125,643
20250418,144700,733421195,4130,4130,4130,4130,0
20250418,144600,733421195,4130,4130,4130,4130,0
20250418,144500,733421195,4130,4130,4130,4130,138
20250418,144400,732851255,4115,4125,4125,4115,139
20250418,144300,732277890,4115,4125,4125,4115,145
20250418,144200,731679785,4115,4125,4125,4110,2437
20250418,144100,721656615,4130,4130,4130,4130,147
20250418,144000,721049505,4130,4135,4135,4125,2118
20250418,143900,712310490,4135,4145,4150,4135,72
20250418,143800,712012030,4145,4145,4145,4145,852
20250418,143700,708480490,4145,4145,4155,4145,571
20250418,143600,706113495,4165,4140,4165,4135,291
20250418,143500,704908070,4140,4140,4140,4135,42
20250418,143400,704734195,4140,4135,4140,4125,864
20250418,143300,701164690,4140,4140,4140,4140,498
20250418,143200,699102970,4135,4160,4160,4135,35
20250418,143100,698958220,4140,4155,4175,4140,2167
20250418,143000,689977435,4155,4150,4165,4150,1100
20250418,142900,685403575,4165,4140,4175,4140,737
20250418,142800,682347765,4140,4130,4140,4130,445
20250418,142700,680509400,4130,4125,4130,4125,30
20250418,142600,680385505,4130,4130,4130,4130,20
20250418,142500,680302905,4130,4130,4130,4130,0
20250418,142400,680302905,4130,4125,4130,4125,286
20250418,142300,679123120,4130,4130,4130,4130,20
20250418,142200,679040520,4130,4130,4130,4130,0
20250418,142100,679040520,4130,4130,4130,4130,11
20250418,142000,678995090,4125,4125,4125,4125,50
20250418,141900,678788840,4125,4125,4125,4125,264
20250418,141800,677699840,4130,4125,4130,4125,6
20250418,141700,677675065,4130,4120,4130,4120,992
20250418,141600,673587905,4120,4120,4120,4120,60
20250418,141500,673340705,4120,4120,4120,4120,250
20250418,141400,672310705,4120,4120,4120,4120,70
20250418,141300,672022305,4120,4115,4120,4115,202
20250418,141200,671190925,4120,4120,4120,4120,5150
20250418,141100,649972925,4120,4120,4120,4120,2796
20250418,141000,638453405,4120,4120,4120,4120,156
20250418,140900,637810685,4120,4120,4120,4120,2
20250418,140800,637802445,4120,4120,4120,4120,0
20250418,140700,637802445,4120,4120,4120,4120,100
20250418,140600,637390445,4115,4115,4115,4115,212
20250418,140500,636518065,4120,4120,4120,4120,0
20250418,140400,636518065,4120,4120,4120,4120,0
20250418,140300,636518065,4120,4120,4120,4120,0
20250418,140200,636518065,4120,4120,4120,4120,1169
20250418,140100,631701785,4120,4120,4120,4120,1000
20250418,140000,627581785,4120,4120,4120,4120,7637
20250418,135900,596117345,4110,4110,4110,4110,0
20250418,135800,596117345,4110,4120,4120,4110,1279
20250418,135700,590851995,4120,4120,4120,4120,599
20250418,135600,588384115,4115,4115,4115,4115,0
20250418,135500,588384115,4115,4115,4115,4115,1056
20250418,135400,584038675,4110,4110,4110,4110,0
20250418,135300,584038675,4110,4110,4110,4110,0
20250418,135200,584038675,4110,4110,4110,4110,0
20250418,135100,584038675,4110,4110,4115,4110,289
20250418,135000,582850870,4120,4120,4120,4120,1
20250418,134900,582846750,4115,4115,4115,4115,0
20250418,134800,582846750,4115,4110,4115,4110,532
20250418,134700,580657575,4110,4125,4125,4110,6628
20250418,134600,553347695,4130,4145,4145,4130,190
20250418,134500,552562380,4145,4150,4150,4145,1640
20250418,134400,545762710,4160,4160,4160,4155,267
20250418,134300,544652455,4145,4155,4155,4145,89
20250418,134200,544282810,4155,4155,4155,4155,152
20250418,134100,543651250,4155,4155,4155,4155,1
20250418,134000,543647095,4155,4150,4155,4150,15
20250418,133900,543584840,4150,4150,4155,4150,201
20250418,133800,542750685,4150,4165,4170,4150,1146
20250418,133700,537991420,4170,4155,4170,4155,24
20250418,133600,537891565,4155,4165,4170,4155,77
20250418,133500,537571150,4170,4160,4170,4160,175
20250418,133400,536842020,4155,4160,4160,4155,30
20250418,133300,536717325,4160,4155,4160,4155,99
20250418,133200,536305860,4155,4150,4155,4150,31
20250418,133100,536177205,4150,4150,4150,4150,10
20250418,133000,536135705,4155,4155,4155,4155,0
20250418,132900,536135705,4155,4150,4155,4150,15
20250418,132800,536073385,4155,4155,4155,4155,5
20250418,132700,536052610,4145,4145,4150,4145,19
20250418,132600,535973815,4140,4170,4170,4140,1885
20250418,132500,528134150,4165,4135,4170,4135,2785
20250418,132400,516594040,4135,4130,4135,4130,60
20250418,132300,516345990,4135,4135,4135,4135,499
20250418,132200,514282625,4135,4135,4135,4135,324
20250418,132100,512942885,4135,4140,4140,4135,2615
20250418,132000,502117490,4140,4160,4160,4140,1400
20250418,131900,496320580,4165,4155,4165,4155,44
20250418,131800,496137545,4160,4160,4160,4160,1784
20250418,131700,488716105,4160,4145,4165,4145,624
20250418,131600,486124145,4145,4135,4150,4135,322
20250418,131500,484788925,4135,4130,4135,4130,518
20250418,131400,482649015,4130,4130,4130,4130,99
20250418,131300,482240145,4135,4135,4135,4135,0
20250418,131200,482240145,4135,4135,4135,4135,153
20250418,131100,481607490,4135,4135,4135,4135,14
20250418,131000,481549600,4135,4135,4135,4135,47
20250418,130900,481355255,4135,4135,4135,4135,0
20250418,130800,481355255,4135,4135,4135,4135,0
20250418,130700,481355255,4135,4135,4135,4135,10
20250418,130600,481313905,4135,4135,4135,4135,100
20250418,130500,480900405,4130,4130,4130,4130,0
20250418,130400,480900405,4130,4125,4130,4125,201
20250418,130300,480070280,4125,4125,4125,4125,204
20250418,130200,479228780,4120,4120,4120,4120,0
20250418,130100,479228780,4120,4120,4120,4120,156
20250418,130000,478586060,4110,4110,4110,4110,0
20250418,125900,478586060,4110,4110,4110,4110,0
20250418,125800,478586060,4110,4110,4110,4110,247
20250418,125700,477570890,4105,4105,4105,4105,11
20250418,125600,477525735,4105,4115,4115,4105,600
20250418,125500,475058620,4120,4115,4120,4115,45
20250418,125400,474873435,4120,4120,4120,4120,74
20250418,125300,474568555,4120,4120,4120,4120,40
20250418,125200,474403755,4120,4120,4120,4120,0
20250418,125100,474403755,4120,4120,4120,4120,0
20250418,125000,474403755,4120,4120,4120,4120,0
20250418,124900,474403755,4120,4120,4120,4120,1
20250418,124800,474399635,4110,4115,4115,4110,3000
20250418,124700,462066970,4115,4115,4115,4115,0
20250418,124600,462066970,4115,4115,4115,4115,3
20250418,124500,462054625,4125,4125,4125,4125,0
20250418,124400,462054625,4125,4125,4125,4125,1
20250418,124300,462050500,4120,4120,4120,4120,0
20250418,124200,462050500,4120,4120,4120,4120,220
20250418,124100,461144100,4120,4125,4125,4120,325
20250418,124000,459803480,4130,4130,4130,4130,0
20250418,123900,459803480,4130,4130,4130,4130,11
20250418,123800,459758050,4130,4130,4130,4130,0
20250418,123700,459758050,4130,4120,4135,4120,81
20250418,123600,459423975,4130,4130,4130,4130,1
20250418,123500,459419845,4130,4130,4130,4130,0
20250418,123400,459419845,4130,4130,4130,4130,1
20250418,123300,459415715,4140,4140,4140,4140,0
20250418,123200,459415715,4140,4150,4150,4140,520
20250418,123100,457262710,4140,4140,4140,4140,1
20250418,123000,457258570,4140,4140,4140,4140,0
20250418,122900,457258570,4140,4140,4140,4140,1038
20250418,122800,452961250,4140,4140,4140,4140,0
20250418,122700,452961250,4140,4140,4140,4140,4
20250418,122600,452944690,4120,4120,4120,4120,800
20250418,122500,449648690,4125,4140,4140,4125,1539
20250418,122400,443294735,4140,4155,4155,4140,273
20250418,122300,442163085,4160,4160,4160,4160,0
20250418,122200,442163085,4160,4160,4160,4160,572
20250418,122100,439783565,4160,4160,4160,4160,51
20250418,122000,439571405,4160,4160,4160,4160,0
20250418,121900,439571405,4160,4160,4160,4160,0
20250418,121800,439571405,4160,4160,4160,4160,0
20250418,121700,439571405,4160,4160,4160,4160,35
20250418,121600,439425805,4160,4145,4160,4145,2323
20250418,121500,429785425,4145,4145,4145,4145,0
20250418,121400,429785425,4145,4145,4145,4145,0
20250418,121300,429785425,4145,4145,4145,4145,0
20250418,121200,429785425,4145,4145,4145,4145,0
20250418,121100,429785425,4145,4145,4145,4145,0
20250418,121000,429785425,4145,4145,4145,4145,0
20250418,120900,429785425,4145,4145,4145,4145,0
20250418,120800,429785425,4145,4145,4145,4145,0
20250418,120700,429785425,4145,4145,4145,4145,0
20250418,120600,429785425,4145,4140,4145,4140,220
20250418,120500,428873790,4140,4140,4140,4140,1
20250418,120400,428869650,4130,4130,4130,4130,50
20250418,120300,428663150,4135,4135,4135,4135,0
20250418,120200,428663150,4135,4135,4135,4135,0
20250418,120100,428663150,4135,4135,4135,4135,309
20250418,120000,427385435,4140,4140,4140,4140,73
20250418,115900,427083215,4140,4140,4140,4140,0
20250418,115800,427083215,4140,4140,4140,4140,0
20250418,115700,427083215,4140,4140,4140,4140,0
20250418,115600,427083215,4140,4140,4140,4140,54
20250418,115500,426859655,4140,4140,4140,4140,16
20250418,115400,426793415,4140,4140,4140,4140,0
20250418,115300,426793415,4140,4145,4145,4140,241
20250418,115200,425795670,4145,4145,4145,4145,293
20250418,115100,424581185,4140,4140,4140,4140,0
20250418,115000,424581185,4140,4140,4140,4140,0
20250418,114900,424581185,4140,4140,4140,4140,0
20250418,114800,424581185,4140,4140,4140,4140,0
20250418,114700,424581185,4140,4140,4140,4140,1187
20250418,114600,419667005,4145,4145,4145,4145,0
20250418,114500,419667005,4145,4145,4145,4145,526
20250418,114400,417486735,4145,4145,4145,4145,25
20250418,114300,417383110,4145,4145,4145,4145,1
20250418,114200,417378965,4145,4145,4145,4145,0
20250418,114100,417378965,4145,4145,4150,4145,309
20250418,114000,416096910,4150,4145,4150,4145,11
20250418,113900,416051310,4150,4145,4150,4140,2005
20250418,113800,407746305,4145,4145,4145,4145,10
20250418,113700,407704855,4145,4140,4145,4140,135
20250418,113600,407145765,4140,4140,4140,4140,0
20250418,113500,407145765,4140,4140,4140,4140,26
20250418,113400,407038125,4140,4140,4140,4140,5
20250418,113300,407017425,4140,4145,4145,4140,200
20250418,113200,406188925,4145,4145,4145,4145,0
20250418,113100,406188925,4145,4145,4145,4145,0
20250418,113000,406188925,4145,4145,4145,4145,592
20250418,112900,403735085,4135,4135,4135,4135,0
20250418,112800,403735085,4135,4130,4135,4130,2150
20250418,112700,394849425,4130,4130,4130,4130,10
20250418,112600,394808125,4130,4130,4130,4130,258
20250418,112500,393742585,4125,4125,4125,4125,0
20250418,112400,393742585,4125,4125,4125,4125,0
20250418,112300,393742585,4125,4130,4130,4125,978
20250418,112200,389704725,4150,4150,4150,4150,0
20250418,112100,389704725,4150,4150,4150,4150,23
20250418,112000,389609275,4150,4145,4155,4135,1906
20250418,111900,381727360,4145,4150,4150,4145,185
20250418,111800,380960095,4145,4135,4145,4135,173
20250418,111700,380244545,4130,4120,4130,4120,1063
20250418,111600,375861000,4110,4110,4110,4110,870
20250418,111500,372285300,4110,4110,4110,4110,0
20250418,111400,372285300,4110,4110,4110,4110,100
20250418,111300,371874300,4110,4110,4110,4110,1079
20250418,111200,367439610,4110,4110,4110,4110,1517
20250418,111100,361204740,4125,4120,4125,4105,820
20250418,111000,357828770,4105,4120,4120,4105,1044
20250418,110900,353528810,4120,4130,4130,4120,1833
20250418,110800,345976405,4135,4135,4135,4135,0
20250418,110700,345976405,4135,4135,4135,4135,0
20250418,110600,345976405,4135,4135,4135,4135,50
20250418,110500,345769655,4135,4135,4135,4135,101
20250418,110400,345352020,4135,4135,4135,4135,0
20250418,110300,345352020,4135,4140,4142,4135,219
20250418,110200,344445540,4135,4135,4135,4135,1
20250418,110100,344441405,4140,4135,4140,4130,324
20250418,110000,343102295,4140,4140,4140,4140,200
20250418,105900,342274295,4135,4135,4135,4135,0
20250418,105800,342274295,4135,4135,4135,4135,1
20250418,105700,342270160,4135,4140,4140,4135,12
20250418,105600,342220535,4145,4145,4145,4145,0
20250418,105500,342220535,4145,4145,4145,4145,60
20250418,105400,341971835,4135,4135,4135,4135,1
20250418,105300,341967700,4145,4140,4145,4140,1311
20250418,105200,336538620,4145,4145,4145,4145,261
20250418,105100,335456775,4145,4145,4145,4145,1
20250418,105000,335452630,4140,4140,4140,4140,104
20250418,104900,335022070,4140,4150,4160,4140,979
20250418,104800,330949510,4150,4155,4155,4145,1031
20250418,104700,326671365,4160,4160,4165,4160,1276
20250418,104600,321357975,4160,4145,4165,4145,4148
20250418,104500,304093565,4140,4135,4140,4135,634
20250418,104400,301468995,4135,4130,4135,4130,86
20250418,104300,301113510,4135,4130,4135,4125,337
20250418,104200,299721765,4125,4125,4130,4115,72
20250418,104100,299425255,4125,4125,4130,4125,16
20250418,104000,299359245,4125,4115,4125,4115,841
20250418,103900,295894745,4115,4110,4115,4110,416
20250418,103800,294183155,4110,4120,4120,4110,155
20250418,103700,293545790,4110,4120,4120,4110,202
20250418,103600,292714945,4125,4120,4125,4120,39
20250418,103500,292554230,4110,4110,4110,4110,0
20250418,103400,292554230,4110,4110,4110,4110,100
20250418,103300,292143230,4115,4115,4125,4115,325
20250418,103200,290804365,4125,4120,4125,4115,443
20250418,103100,288979075,4110,4120,4120,4105,1118
20250418,103000,284375060,4130,4130,4130,4130,1
20250418,102900,284370930,4120,4130,4130,4120,1480
20250418,102800,278272565,4130,4140,4150,4130,1452
20250418,102700,272269475,4130,4140,4155,4130,226
20250418,102600,271334025,4165,4150,4165,4125,2104
20250418,102500,262617010,4155,4165,4175,4150,1905
20250418,102400,254698280,4160,4130,4165,4130,4203
20250418,102300,237264085,4130,4130,4130,4120,3885
20250418,102200,221219175,4130,4115,4130,4115,2353
20250418,102100,211504460,4125,4115,4125,4115,340
20250418,102000,210104925,4115,4115,4115,4115,58
20250418,101900,209866255,4115,4125,4125,4115,44
20250418,101800,209684765,4125,4100,4125,4100,1830
20250418,101700,202163050,4100,4120,4120,4100,565
20250418,101600,199845065,4120,4075,4120,4075,4679
20250418,101500,180634000,4065,4065,4065,4065,0
20250418,101400,180634000,4065,4065,4065,4065,1
20250418,101300,180629935,4065,4065,4065,4065,225
20250418,101200,179715310,4065,4065,4065,4065,1
20250418,101100,179711245,4060,4060,4060,4060,0
20250418,101000,179711245,4060,4060,4060,4060,0
20250418,100900,179711245,4060,4055,4060,4055,313
20250418,100800,178440745,4055,4050,4055,4050,102
20250418,100700,178027640,4055,4050,4055,4050,485
20250418,100600,176061575,4055,4060,4060,4055,378
20250418,100500,174528780,4060,4060,4060,4060,0
20250418,100400,174528780,4060,4060,4060,4060,0
20250418,100300,174528780,4060,4060,4060,4060,0
20250418,100200,174528780,4060,4060,4060,4060,437
20250418,100100,172754560,4065,4065,4065,4065,2
20250418,100000,172746430,4060,4075,4075,4060,310
20250418,095900,171486695,4080,4080,4080,4080,0
20250418,095800,171486695,4080,4080,4080,4080,0
20250418,095700,171486695,4080,4070,4080,4065,707
20250418,095600,168606485,4090,4080,4090,4070,1622
20250418,095500,161999770,4085,4085,4085,4085,0
20250418,095400,161999770,4085,4085,4085,4085,582
20250418,095300,159622300,4085,4090,4090,4085,976
20250418,095200,155631210,4095,4095,4095,4090,146
20250418,095100,155033590,4095,4095,4095,4095,57
20250418,095000,154800175,4095,4090,4095,4090,171
20250418,094900,154100080,4095,4095,4095,4095,27
20250418,094800,153989515,4095,4095,4100,4095,45
20250418,094700,153805140,4085,4085,4085,4085,0
20250418,094600,153805140,4085,4085,4085,4085,0
20250418,094500,153805140,4085,4100,4100,4085,301
20250418,094400,152571055,4100,4095,4105,4090,972
20250418,094300,148593165,4100,4100,4105,4100,1588
20250418,094200,142082150,4100,4080,4100,4065,2660
20250418,094100,131203670,4080,4085,4085,4080,531
20250418,094000,129034610,4085,4090,4090,4085,55
20250418,093900,128809895,4095,4080,4095,4080,691
20250418,093800,125987015,4080,4065,4080,4065,752
20250418,093700,122925570,4070,4085,4090,4070,2251
20250418,093600,113746405,4090,4090,4090,4090,253
20250418,093500,112711635,4085,4060,4090,4060,2024
20250418,093400,104487995,4055,4055,4080,4055,2246
20250418,093300,95375410,4055,4065,4065,4045,1448
20250418,093200,89511340,4065,4065,4070,4060,954
20250418,093100,85633335,4060,4085,4090,4060,4220
20250418,093000,68438860,4090,4030,4125,4030,3905
20250418,092900,52532665,4025,4030,4035,4025,318
20250418,092800,51250980,4030,4010,4030,4005,447
20250418,092700,49452380,4005,3995,4005,3995,857
20250418,092600,46024340,3990,3965,3990,3965,1125
20250418,092500,41556760,3960,3960,3960,3960,4
20250418,092400,41540920,3960,3960,3960,3960,534
20250418,092300,39426280,3955,3955,3955,3955,1018
20250418,092200,35400090,3955,3955,3955,3955,1
20250418,092100,35396135,3960,3965,3965,3960,672
20250418,092000,32731950,3965,3965,3965,3965,1
20250418,091900,32727985,3990,3990,3990,3990,0
20250418,091800,32727985,3990,3990,3990,3990,0
20250418,091700,32727985,3990,3990,3990,3990,8
20250418,091600,32696065,3990,3985,3990,3970,1270
20250418,091500,27648930,3995,3995,4000,3995,29
20250418,091400,27533070,3995,4000,4000,3995,85
20250418,091300,27193475,4000,3995,4000,3995,293
20250418,091200,26021515,4000,4000,4000,4000,0
20250418,091100,26021515,4000,4000,4000,4000,0
20250418,091000,26021515,4000,3985,4000,3985,444
20250418,090900,24247865,3975,3975,3975,3975,0
20250418,090800,24247865,3975,3975,3975,3975,505
20250418,090700,22240490,3990,3990,3990,3990,1
20250418,090600,22236500,3980,3980,3990,3975,377
20250418,090500,20735345,3980,3955,3980,3955,444
20250418,090400,18976400,3950,3955,3955,3940,2300
20250418,090300,9905500,3960,3930,3960,3930,1872
20250418,090200,2512025,3925,3920,3925,3920,165
20250418,090100,1864405,3925,3930,3930,3925,16
20250418,090000,1801600,3925,3915,3925,3915,460
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200900 809950035 4150 4150 4150 4150 3999
3 20250418 200800 809950035 4150 4150 4150 4150 0
4 20250418 200700 809950035 4150 4150 4150 4150 0
5 20250418 200600 809950035 4150 4150 4150 4150 0
6 20250418 200500 809950035 4150 4150 4150 4150 0
7 20250418 200400 809950035 4150 4150 4150 4150 0
8 20250418 200300 809950035 4150 4150 4150 4150 0
9 20250418 200200 809950035 4150 4150 4150 4150 0
10 20250418 200100 809950035 4150 4150 4150 4150 0
11 20250418 200000 809950035 4150 4150 4150 4150 0
12 20250418 195900 809950035 4150 4150 4150 4150 0
13 20250418 195800 809950035 4150 4150 4150 4150 0
14 20250418 195700 809950035 4150 4150 4150 4150 0
15 20250418 195600 809950035 4150 4150 4150 4150 0
16 20250418 195500 809950035 4150 4150 4150 4150 0
17 20250418 195400 809950035 4150 4150 4150 4150 0
18 20250418 195300 809950035 4150 4150 4150 4150 0
19 20250418 195200 809950035 4150 4150 4150 4150 0
20 20250418 195100 809950035 4150 4150 4150 4150 0
21 20250418 195000 809950035 4150 4150 4150 4150 0
22 20250418 194900 809950035 4150 4150 4150 4150 0
23 20250418 194800 809950035 4150 4150 4150 4150 0
24 20250418 194700 809950035 4150 4150 4150 4150 0
25 20250418 194600 809950035 4150 4150 4150 4150 0
26 20250418 194500 809950035 4150 4150 4150 4150 0
27 20250418 194400 809950035 4150 4150 4150 4150 0
28 20250418 194300 809950035 4150 4150 4150 4150 0
29 20250418 194200 809950035 4150 4150 4150 4150 0
30 20250418 194100 809950035 4150 4150 4150 4150 0
31 20250418 194000 809950035 4150 4150 4150 4150 0
32 20250418 193900 809950035 4150 4150 4150 4150 3999
33 20250418 193800 809950035 4150 4150 4150 4150 0
34 20250418 193700 809950035 4150 4150 4150 4150 0
35 20250418 193600 809950035 4150 4150 4150 4150 0
36 20250418 193500 809950035 4150 4150 4150 4150 0
37 20250418 193400 809950035 4150 4150 4150 4150 0
38 20250418 193300 809950035 4150 4150 4150 4150 0
39 20250418 193200 809950035 4150 4150 4150 4150 0
40 20250418 193100 809950035 4150 4150 4150 4150 0
41 20250418 193000 809950035 4150 4150 4150 4150 0
42 20250418 192900 809950035 4150 4150 4150 4150 0
43 20250418 192800 809950035 4150 4150 4150 4150 0
44 20250418 192700 809950035 4150 4150 4150 4150 0
45 20250418 192600 809950035 4150 4150 4150 4150 0
46 20250418 192500 809950035 4150 4150 4150 4150 0
47 20250418 192400 809950035 4150 4150 4150 4150 0
48 20250418 192300 809950035 4150 4150 4150 4150 0
49 20250418 192200 809950035 4150 4150 4150 4150 0
50 20250418 192100 809950035 4150 4150 4150 4150 0
51 20250418 192000 809950035 4150 4150 4150 4150 0
52 20250418 191900 809950035 4150 4150 4150 4150 0
53 20250418 191800 809950035 4150 4150 4150 4150 0
54 20250418 191700 809950035 4150 4150 4150 4150 0
55 20250418 191600 809950035 4150 4150 4150 4150 0
56 20250418 191500 809950035 4150 4150 4150 4150 0
57 20250418 191400 809950035 4150 4150 4150 4150 0
58 20250418 191300 809950035 4150 4150 4150 4150 0
59 20250418 191200 809950035 4150 4150 4150 4150 0
60 20250418 191100 809950035 4150 4150 4150 4150 0
61 20250418 191000 809950035 4150 4150 4150 4150 0
62 20250418 190900 809950035 4150 4150 4150 4150 3999
63 20250418 190800 809950035 4150 4150 4150 4150 0
64 20250418 190700 809950035 4150 4150 4150 4150 0
65 20250418 190600 809950035 4150 4150 4150 4150 0
66 20250418 190500 809950035 4150 4150 4150 4150 0
67 20250418 190400 809950035 4150 4150 4150 4150 0
68 20250418 190300 809950035 4150 4150 4150 4150 0
69 20250418 190200 809950035 4150 4150 4150 4150 0
70 20250418 190100 809950035 4150 4150 4150 4150 0
71 20250418 190000 809950035 4150 4150 4150 4150 0
72 20250418 185900 809950035 4150 4150 4150 4150 0
73 20250418 185800 809950035 4150 4150 4150 4150 0
74 20250418 185700 809950035 4150 4150 4150 4150 0
75 20250418 185600 809950035 4150 4150 4150 4150 0
76 20250418 185500 809950035 4150 4150 4150 4150 0
77 20250418 185400 809950035 4150 4150 4150 4150 0
78 20250418 185300 809950035 4150 4150 4150 4150 0
79 20250418 185200 809950035 4150 4150 4150 4150 0
80 20250418 185100 809950035 4150 4150 4150 4150 0
81 20250418 185000 809950035 4150 4150 4150 4150 0
82 20250418 184900 809950035 4150 4150 4150 4150 0
83 20250418 184800 809950035 4150 4150 4150 4150 0
84 20250418 184700 809950035 4150 4150 4150 4150 0
85 20250418 184600 809950035 4150 4150 4150 4150 0
86 20250418 184500 809950035 4150 4150 4150 4150 0
87 20250418 184400 809950035 4150 4150 4150 4150 0
88 20250418 184300 809950035 4150 4150 4150 4150 0
89 20250418 184200 809950035 4150 4150 4150 4150 0
90 20250418 184100 809950035 4150 4150 4150 4150 0
91 20250418 184000 809950035 4150 4150 4150 4150 0
92 20250418 183900 809950035 4150 4150 4150 4150 3999
93 20250418 183800 809950035 4150 4150 4150 4150 0
94 20250418 183700 809950035 4150 4150 4150 4150 0
95 20250418 183600 809950035 4150 4150 4150 4150 0
96 20250418 183500 809950035 4150 4150 4150 4150 0
97 20250418 183400 809950035 4150 4150 4150 4150 0
98 20250418 183300 809950035 4150 4150 4150 4150 0
99 20250418 183200 809950035 4150 4150 4150 4150 0
100 20250418 183100 809950035 4150 4150 4150 4150 0
101 20250418 183000 809950035 4150 4150 4150 4150 0
102 20250418 182900 809950035 4150 4150 4150 4150 0
103 20250418 182800 809950035 4150 4150 4150 4150 0
104 20250418 182700 809950035 4150 4150 4150 4150 0
105 20250418 182600 809950035 4150 4150 4150 4150 0
106 20250418 182500 809950035 4150 4150 4150 4150 0
107 20250418 182400 809950035 4150 4150 4150 4150 0
108 20250418 182300 809950035 4150 4150 4150 4150 0
109 20250418 182200 809950035 4150 4150 4150 4150 0
110 20250418 182100 809950035 4150 4150 4150 4150 0
111 20250418 182000 809950035 4150 4150 4150 4150 0
112 20250418 181900 809950035 4150 4150 4150 4150 0
113 20250418 181800 809950035 4150 4150 4150 4150 0
114 20250418 181700 809950035 4150 4150 4150 4150 0
115 20250418 181600 809950035 4150 4150 4150 4150 0
116 20250418 181500 809950035 4150 4150 4150 4150 0
117 20250418 181400 809950035 4150 4150 4150 4150 0
118 20250418 181300 809950035 4150 4150 4150 4150 0
119 20250418 181200 809950035 4150 4150 4150 4150 0
120 20250418 181100 809950035 4150 4150 4150 4150 0
121 20250418 181000 809950035 4150 4150 4150 4150 0
122 20250418 180900 809950035 4150 4150 4150 4150 3999
123 20250418 180800 809950035 4150 4150 4150 4150 0
124 20250418 180700 809950035 4150 4150 4150 4150 0
125 20250418 180600 809950035 4150 4150 4150 4150 0
126 20250418 180500 809950035 4150 4150 4150 4150 0
127 20250418 180400 809950035 4150 4150 4150 4150 0
128 20250418 180300 809950035 4150 4150 4150 4150 0
129 20250418 180200 809950035 4150 4150 4150 4150 0
130 20250418 180100 809950035 4150 4150 4150 4150 0
131 20250418 180000 809950035 4150 4150 4150 4150 0
132 20250418 175900 809950035 4150 4150 4150 4150 0
133 20250418 175800 809950035 4150 4150 4150 4150 0
134 20250418 175700 809950035 4150 4150 4150 4150 0
135 20250418 175600 809950035 4150 4150 4150 4150 0
136 20250418 175500 809950035 4150 4150 4150 4150 0
137 20250418 175400 809950035 4150 4150 4150 4150 0
138 20250418 175300 809950035 4150 4150 4150 4150 0
139 20250418 175200 809950035 4150 4150 4150 4150 0
140 20250418 175100 809950035 4150 4150 4150 4150 0
141 20250418 175000 809950035 4150 4150 4150 4150 0
142 20250418 174900 809950035 4150 4150 4150 4150 0
143 20250418 174800 809950035 4150 4150 4150 4150 0
144 20250418 174700 809950035 4150 4150 4150 4150 0
145 20250418 174600 809950035 4150 4150 4150 4150 0
146 20250418 174500 809950035 4150 4150 4150 4150 0
147 20250418 174400 809950035 4150 4150 4150 4150 0
148 20250418 174300 809950035 4150 4150 4150 4150 0
149 20250418 174200 809950035 4150 4150 4150 4150 0
150 20250418 174100 809950035 4150 4150 4150 4150 0
151 20250418 174000 809950035 4150 4150 4150 4150 0
152 20250418 173900 809950035 4150 4150 4150 4150 3999
153 20250418 173800 809950035 4150 4150 4150 4150 0
154 20250418 173700 809950035 4150 4150 4150 4150 0
155 20250418 173600 809950035 4150 4150 4150 4150 0
156 20250418 173500 809950035 4150 4150 4150 4150 0
157 20250418 173400 809950035 4150 4150 4150 4150 0
158 20250418 173300 809950035 4150 4150 4150 4150 0
159 20250418 173200 809950035 4150 4150 4150 4150 0
160 20250418 173100 809950035 4150 4150 4150 4150 0
161 20250418 173000 809950035 4150 4150 4150 4150 0
162 20250418 172900 809950035 4150 4150 4150 4150 0
163 20250418 172800 809950035 4150 4150 4150 4150 0
164 20250418 172700 809950035 4150 4150 4150 4150 0
165 20250418 172600 809950035 4150 4150 4150 4150 0
166 20250418 172500 809950035 4150 4150 4150 4150 0
167 20250418 172400 809950035 4150 4150 4150 4150 0
168 20250418 172300 809950035 4150 4150 4150 4150 0
169 20250418 172200 809950035 4150 4150 4150 4150 0
170 20250418 172100 809950035 4150 4150 4150 4150 0
171 20250418 172000 809950035 4150 4150 4150 4150 0
172 20250418 171900 809950035 4150 4150 4150 4150 0
173 20250418 171800 809950035 4150 4150 4150 4150 0
174 20250418 171700 809950035 4150 4150 4150 4150 0
175 20250418 171600 809950035 4150 4150 4150 4150 0
176 20250418 171500 809950035 4150 4150 4150 4150 0
177 20250418 171400 809950035 4150 4150 4150 4150 0
178 20250418 171300 809950035 4150 4150 4150 4150 0
179 20250418 171200 809950035 4150 4150 4150 4150 0
180 20250418 171100 809950035 4150 4150 4150 4150 0
181 20250418 171000 809950035 4150 4150 4150 4150 0
182 20250418 170900 809950035 4150 4150 4150 4150 3999
183 20250418 170800 809950035 4150 4150 4150 4150 0
184 20250418 170700 809950035 4150 4150 4150 4150 0
185 20250418 170600 809950035 4150 4150 4150 4150 0
186 20250418 170500 809950035 4150 4150 4150 4150 0
187 20250418 170400 809950035 4150 4150 4150 4150 0
188 20250418 170300 809950035 4150 4150 4150 4150 0
189 20250418 170200 809950035 4150 4150 4150 4150 0
190 20250418 170100 809950035 4150 4150 4150 4150 0
191 20250418 170000 809950035 4150 4150 4150 4150 0
192 20250418 165900 809950035 4150 4150 4150 4150 0
193 20250418 165800 809950035 4150 4150 4150 4150 0
194 20250418 165700 809950035 4150 4150 4150 4150 0
195 20250418 165600 809950035 4150 4150 4150 4150 0
196 20250418 165500 809950035 4150 4150 4150 4150 0
197 20250418 165400 809950035 4150 4150 4150 4150 0
198 20250418 165300 809950035 4150 4150 4150 4150 0
199 20250418 165200 809950035 4150 4150 4150 4150 0
200 20250418 165100 809950035 4150 4150 4150 4150 0
201 20250418 165000 809950035 4150 4150 4150 4150 0
202 20250418 164900 809950035 4150 4150 4150 4150 0
203 20250418 164800 809950035 4150 4150 4150 4150 0
204 20250418 164700 809950035 4150 4150 4150 4150 0
205 20250418 164600 809950035 4150 4150 4150 4150 0
206 20250418 164500 809950035 4150 4150 4150 4150 0
207 20250418 164400 809950035 4150 4150 4150 4150 0
208 20250418 164300 809950035 4150 4150 4150 4150 0
209 20250418 164200 809950035 4150 4150 4150 4150 0
210 20250418 164100 809950035 4150 4150 4150 4150 0
211 20250418 164000 809950035 4150 4150 4150 4150 0
212 20250418 163900 809950035 4150 4150 4150 4150 3999
213 20250418 163800 809950035 4150 4150 4150 4150 0
214 20250418 163700 809950035 4150 4150 4150 4150 0
215 20250418 163600 809950035 4150 4150 4150 4150 0
216 20250418 163500 809950035 4150 4150 4150 4150 0
217 20250418 163400 809950035 4150 4150 4150 4150 0
218 20250418 163300 809950035 4150 4150 4150 4150 0
219 20250418 163200 809950035 4150 4150 4150 4150 0
220 20250418 163100 809950035 4150 4150 4150 4150 0
221 20250418 163000 809950035 4150 4150 4150 4150 0
222 20250418 162900 809950035 4150 4150 4150 4150 0
223 20250418 162800 809950035 4150 4150 4150 4150 0
224 20250418 162700 809950035 4150 4150 4150 4150 0
225 20250418 162600 809950035 4150 4150 4150 4150 0
226 20250418 162500 809950035 4150 4150 4150 4150 0
227 20250418 162400 809950035 4150 4150 4150 4150 0
228 20250418 162300 809950035 4150 4150 4150 4150 0
229 20250418 162200 809950035 4150 4150 4150 4150 0
230 20250418 162100 809950035 4150 4150 4150 4150 0
231 20250418 162000 809950035 4150 4150 4150 4150 0
232 20250418 161900 809950035 4150 4150 4150 4150 0
233 20250418 161800 809950035 4150 4150 4150 4150 0
234 20250418 161700 809950035 4150 4150 4150 4150 0
235 20250418 161600 809950035 4150 4150 4150 4150 0
236 20250418 161500 809950035 4150 4150 4150 4150 0
237 20250418 161400 809950035 4150 4150 4150 4150 0
238 20250418 161300 809950035 4150 4150 4150 4150 0
239 20250418 161200 809950035 4150 4150 4150 4150 0
240 20250418 161100 809950035 4150 4150 4150 4150 0
241 20250418 161000 809950035 4150 4150 4150 4150 0
242 20250418 160900 809950035 4150 4150 4150 4150 3999
243 20250418 160800 809950035 4150 4150 4150 4150 0
244 20250418 160700 809950035 4150 4150 4150 4150 0
245 20250418 160600 809950035 4150 4150 4150 4150 0
246 20250418 160500 809950035 4150 4150 4150 4150 0
247 20250418 160400 809950035 4150 4150 4150 4150 0
248 20250418 160300 809950035 4150 4150 4150 4150 0
249 20250418 160200 809950035 4150 4150 4150 4150 0
250 20250418 160100 809950035 4150 4150 4150 4150 0
251 20250418 160000 809950035 4150 4150 4150 4150 0
252 20250418 155900 809950035 4150 4150 4150 4150 0
253 20250418 155800 809950035 4150 4150 4150 4150 0
254 20250418 155700 809950035 4150 4150 4150 4150 0
255 20250418 155600 809950035 4150 4150 4150 4150 0
256 20250418 155500 809950035 4150 4150 4150 4150 0
257 20250418 155400 809950035 4150 4150 4150 4150 0
258 20250418 155300 809950035 4150 4150 4150 4150 0
259 20250418 155200 809950035 4150 4150 4150 4150 0
260 20250418 155100 809950035 4150 4150 4150 4150 0
261 20250418 155000 809950035 4150 4150 4150 4150 0
262 20250418 154900 809950035 4150 4150 4150 4150 0
263 20250418 154800 809950035 4150 4150 4150 4150 0
264 20250418 154700 809950035 4150 4150 4150 4150 0
265 20250418 154600 809950035 4150 4150 4150 4150 0
266 20250418 154500 809950035 4150 4150 4150 4150 0
267 20250418 154400 809950035 4150 4150 4150 4150 0
268 20250418 154300 809950035 4150 4150 4150 4150 0
269 20250418 154200 809950035 4150 4150 4150 4150 0
270 20250418 154100 809950035 4150 4150 4150 4150 0
271 20250418 154000 809950035 4150 4150 4150 4150 0
272 20250418 153900 809950035 4150 4150 4150 4150 3999
273 20250418 153800 809950035 4150 4150 4150 4150 0
274 20250418 153700 809950035 4150 4150 4150 4150 0
275 20250418 153600 809950035 4150 4150 4150 4150 0
276 20250418 153500 809950035 4150 4150 4150 4150 0
277 20250418 153400 809950035 4150 4150 4150 4150 0
278 20250418 153300 809950035 4150 4150 4150 4150 0
279 20250418 153200 809950035 4150 4150 4150 4150 0
280 20250418 153100 809950035 4150 4150 4150 4150 0
281 20250418 153000 809950035 4150 4150 4150 4150 3999
282 20250418 152900 793354185 4145 4145 4145 4145 0
283 20250418 152800 793354185 4145 4145 4145 4145 0
284 20250418 152700 793354185 4145 4145 4145 4145 0
285 20250418 152600 793354185 4145 4145 4145 4145 0
286 20250418 152500 793354185 4145 4145 4145 4145 0
287 20250418 152400 793354185 4145 4145 4145 4145 0
288 20250418 152300 793354185 4145 4145 4145 4145 0
289 20250418 152200 793354185 4145 4145 4145 4145 0
290 20250418 152100 793354185 4145 4145 4145 4145 0
291 20250418 152000 793354185 4145 4145 4145 4145 0
292 20250418 151900 793354185 4145 4145 4145 4145 164
293 20250418 151800 792674405 4135 4145 4150 4135 4074
294 20250418 151700 775822820 4145 4140 4145 4140 127
295 20250418 151600 775296860 4140 4140 4140 4140 5
296 20250418 151500 775276160 4135 4135 4135 4135 0
297 20250418 151400 775276160 4135 4135 4135 4120 504
298 20250418 151300 773195915 4135 4140 4140 4135 378
299 20250418 151200 771631675 4145 4145 4145 4145 0
300 20250418 151100 771631675 4145 4140 4145 4140 75
301 20250418 151000 771321045 4135 4135 4135 4135 0
302 20250418 150900 771321045 4135 4135 4135 4135 296
303 20250418 150800 770097085 4130 4125 4130 4125 151
304 20250418 150700 769473860 4125 4125 4125 4125 461
305 20250418 150600 767572235 4125 4125 4125 4125 200
306 20250418 150500 766747235 4130 4130 4130 4130 36
307 20250418 150400 766598555 4130 4130 4130 4130 10
308 20250418 150300 766557255 4130 4130 4130 4130 152
309 20250418 150200 765929495 4130 4125 4130 4125 662
310 20250418 150100 763197750 4125 4115 4125 4115 1482
311 20250418 150000 757093375 4105 4135 4140 4105 2681
312 20250418 145900 746070830 4135 4125 4135 4125 39
313 20250418 145800 745909585 4155 4155 4155 4155 830
314 20250418 145700 742460935 4155 4135 4155 4135 1189
315 20250418 145600 737541895 4135 4130 4135 4130 222
316 20250418 145500 736624405 4140 4140 4140 4140 0
317 20250418 145400 736624405 4140 4140 4140 4140 18
318 20250418 145300 736549885 4135 4135 4135 4135 72
319 20250418 145200 736252165 4135 4135 4135 4135 0
320 20250418 145100 736252165 4135 4135 4135 4135 30
321 20250418 145000 736128115 4135 4135 4135 4135 13
322 20250418 144900 736074360 4130 4130 4130 4130 0
323 20250418 144800 736074360 4130 4125 4130 4125 643
324 20250418 144700 733421195 4130 4130 4130 4130 0
325 20250418 144600 733421195 4130 4130 4130 4130 0
326 20250418 144500 733421195 4130 4130 4130 4130 138
327 20250418 144400 732851255 4115 4125 4125 4115 139
328 20250418 144300 732277890 4115 4125 4125 4115 145
329 20250418 144200 731679785 4115 4125 4125 4110 2437
330 20250418 144100 721656615 4130 4130 4130 4130 147
331 20250418 144000 721049505 4130 4135 4135 4125 2118
332 20250418 143900 712310490 4135 4145 4150 4135 72
333 20250418 143800 712012030 4145 4145 4145 4145 852
334 20250418 143700 708480490 4145 4145 4155 4145 571
335 20250418 143600 706113495 4165 4140 4165 4135 291
336 20250418 143500 704908070 4140 4140 4140 4135 42
337 20250418 143400 704734195 4140 4135 4140 4125 864
338 20250418 143300 701164690 4140 4140 4140 4140 498
339 20250418 143200 699102970 4135 4160 4160 4135 35
340 20250418 143100 698958220 4140 4155 4175 4140 2167
341 20250418 143000 689977435 4155 4150 4165 4150 1100
342 20250418 142900 685403575 4165 4140 4175 4140 737
343 20250418 142800 682347765 4140 4130 4140 4130 445
344 20250418 142700 680509400 4130 4125 4130 4125 30
345 20250418 142600 680385505 4130 4130 4130 4130 20
346 20250418 142500 680302905 4130 4130 4130 4130 0
347 20250418 142400 680302905 4130 4125 4130 4125 286
348 20250418 142300 679123120 4130 4130 4130 4130 20
349 20250418 142200 679040520 4130 4130 4130 4130 0
350 20250418 142100 679040520 4130 4130 4130 4130 11
351 20250418 142000 678995090 4125 4125 4125 4125 50
352 20250418 141900 678788840 4125 4125 4125 4125 264
353 20250418 141800 677699840 4130 4125 4130 4125 6
354 20250418 141700 677675065 4130 4120 4130 4120 992
355 20250418 141600 673587905 4120 4120 4120 4120 60
356 20250418 141500 673340705 4120 4120 4120 4120 250
357 20250418 141400 672310705 4120 4120 4120 4120 70
358 20250418 141300 672022305 4120 4115 4120 4115 202
359 20250418 141200 671190925 4120 4120 4120 4120 5150
360 20250418 141100 649972925 4120 4120 4120 4120 2796
361 20250418 141000 638453405 4120 4120 4120 4120 156
362 20250418 140900 637810685 4120 4120 4120 4120 2
363 20250418 140800 637802445 4120 4120 4120 4120 0
364 20250418 140700 637802445 4120 4120 4120 4120 100
365 20250418 140600 637390445 4115 4115 4115 4115 212
366 20250418 140500 636518065 4120 4120 4120 4120 0
367 20250418 140400 636518065 4120 4120 4120 4120 0
368 20250418 140300 636518065 4120 4120 4120 4120 0
369 20250418 140200 636518065 4120 4120 4120 4120 1169
370 20250418 140100 631701785 4120 4120 4120 4120 1000
371 20250418 140000 627581785 4120 4120 4120 4120 7637
372 20250418 135900 596117345 4110 4110 4110 4110 0
373 20250418 135800 596117345 4110 4120 4120 4110 1279
374 20250418 135700 590851995 4120 4120 4120 4120 599
375 20250418 135600 588384115 4115 4115 4115 4115 0
376 20250418 135500 588384115 4115 4115 4115 4115 1056
377 20250418 135400 584038675 4110 4110 4110 4110 0
378 20250418 135300 584038675 4110 4110 4110 4110 0
379 20250418 135200 584038675 4110 4110 4110 4110 0
380 20250418 135100 584038675 4110 4110 4115 4110 289
381 20250418 135000 582850870 4120 4120 4120 4120 1
382 20250418 134900 582846750 4115 4115 4115 4115 0
383 20250418 134800 582846750 4115 4110 4115 4110 532
384 20250418 134700 580657575 4110 4125 4125 4110 6628
385 20250418 134600 553347695 4130 4145 4145 4130 190
386 20250418 134500 552562380 4145 4150 4150 4145 1640
387 20250418 134400 545762710 4160 4160 4160 4155 267
388 20250418 134300 544652455 4145 4155 4155 4145 89
389 20250418 134200 544282810 4155 4155 4155 4155 152
390 20250418 134100 543651250 4155 4155 4155 4155 1
391 20250418 134000 543647095 4155 4150 4155 4150 15
392 20250418 133900 543584840 4150 4150 4155 4150 201
393 20250418 133800 542750685 4150 4165 4170 4150 1146
394 20250418 133700 537991420 4170 4155 4170 4155 24
395 20250418 133600 537891565 4155 4165 4170 4155 77
396 20250418 133500 537571150 4170 4160 4170 4160 175
397 20250418 133400 536842020 4155 4160 4160 4155 30
398 20250418 133300 536717325 4160 4155 4160 4155 99
399 20250418 133200 536305860 4155 4150 4155 4150 31
400 20250418 133100 536177205 4150 4150 4150 4150 10
401 20250418 133000 536135705 4155 4155 4155 4155 0
402 20250418 132900 536135705 4155 4150 4155 4150 15
403 20250418 132800 536073385 4155 4155 4155 4155 5
404 20250418 132700 536052610 4145 4145 4150 4145 19
405 20250418 132600 535973815 4140 4170 4170 4140 1885
406 20250418 132500 528134150 4165 4135 4170 4135 2785
407 20250418 132400 516594040 4135 4130 4135 4130 60
408 20250418 132300 516345990 4135 4135 4135 4135 499
409 20250418 132200 514282625 4135 4135 4135 4135 324
410 20250418 132100 512942885 4135 4140 4140 4135 2615
411 20250418 132000 502117490 4140 4160 4160 4140 1400
412 20250418 131900 496320580 4165 4155 4165 4155 44
413 20250418 131800 496137545 4160 4160 4160 4160 1784
414 20250418 131700 488716105 4160 4145 4165 4145 624
415 20250418 131600 486124145 4145 4135 4150 4135 322
416 20250418 131500 484788925 4135 4130 4135 4130 518
417 20250418 131400 482649015 4130 4130 4130 4130 99
418 20250418 131300 482240145 4135 4135 4135 4135 0
419 20250418 131200 482240145 4135 4135 4135 4135 153
420 20250418 131100 481607490 4135 4135 4135 4135 14
421 20250418 131000 481549600 4135 4135 4135 4135 47
422 20250418 130900 481355255 4135 4135 4135 4135 0
423 20250418 130800 481355255 4135 4135 4135 4135 0
424 20250418 130700 481355255 4135 4135 4135 4135 10
425 20250418 130600 481313905 4135 4135 4135 4135 100
426 20250418 130500 480900405 4130 4130 4130 4130 0
427 20250418 130400 480900405 4130 4125 4130 4125 201
428 20250418 130300 480070280 4125 4125 4125 4125 204
429 20250418 130200 479228780 4120 4120 4120 4120 0
430 20250418 130100 479228780 4120 4120 4120 4120 156
431 20250418 130000 478586060 4110 4110 4110 4110 0
432 20250418 125900 478586060 4110 4110 4110 4110 0
433 20250418 125800 478586060 4110 4110 4110 4110 247
434 20250418 125700 477570890 4105 4105 4105 4105 11
435 20250418 125600 477525735 4105 4115 4115 4105 600
436 20250418 125500 475058620 4120 4115 4120 4115 45
437 20250418 125400 474873435 4120 4120 4120 4120 74
438 20250418 125300 474568555 4120 4120 4120 4120 40
439 20250418 125200 474403755 4120 4120 4120 4120 0
440 20250418 125100 474403755 4120 4120 4120 4120 0
441 20250418 125000 474403755 4120 4120 4120 4120 0
442 20250418 124900 474403755 4120 4120 4120 4120 1
443 20250418 124800 474399635 4110 4115 4115 4110 3000
444 20250418 124700 462066970 4115 4115 4115 4115 0
445 20250418 124600 462066970 4115 4115 4115 4115 3
446 20250418 124500 462054625 4125 4125 4125 4125 0
447 20250418 124400 462054625 4125 4125 4125 4125 1
448 20250418 124300 462050500 4120 4120 4120 4120 0
449 20250418 124200 462050500 4120 4120 4120 4120 220
450 20250418 124100 461144100 4120 4125 4125 4120 325
451 20250418 124000 459803480 4130 4130 4130 4130 0
452 20250418 123900 459803480 4130 4130 4130 4130 11
453 20250418 123800 459758050 4130 4130 4130 4130 0
454 20250418 123700 459758050 4130 4120 4135 4120 81
455 20250418 123600 459423975 4130 4130 4130 4130 1
456 20250418 123500 459419845 4130 4130 4130 4130 0
457 20250418 123400 459419845 4130 4130 4130 4130 1
458 20250418 123300 459415715 4140 4140 4140 4140 0
459 20250418 123200 459415715 4140 4150 4150 4140 520
460 20250418 123100 457262710 4140 4140 4140 4140 1
461 20250418 123000 457258570 4140 4140 4140 4140 0
462 20250418 122900 457258570 4140 4140 4140 4140 1038
463 20250418 122800 452961250 4140 4140 4140 4140 0
464 20250418 122700 452961250 4140 4140 4140 4140 4
465 20250418 122600 452944690 4120 4120 4120 4120 800
466 20250418 122500 449648690 4125 4140 4140 4125 1539
467 20250418 122400 443294735 4140 4155 4155 4140 273
468 20250418 122300 442163085 4160 4160 4160 4160 0
469 20250418 122200 442163085 4160 4160 4160 4160 572
470 20250418 122100 439783565 4160 4160 4160 4160 51
471 20250418 122000 439571405 4160 4160 4160 4160 0
472 20250418 121900 439571405 4160 4160 4160 4160 0
473 20250418 121800 439571405 4160 4160 4160 4160 0
474 20250418 121700 439571405 4160 4160 4160 4160 35
475 20250418 121600 439425805 4160 4145 4160 4145 2323
476 20250418 121500 429785425 4145 4145 4145 4145 0
477 20250418 121400 429785425 4145 4145 4145 4145 0
478 20250418 121300 429785425 4145 4145 4145 4145 0
479 20250418 121200 429785425 4145 4145 4145 4145 0
480 20250418 121100 429785425 4145 4145 4145 4145 0
481 20250418 121000 429785425 4145 4145 4145 4145 0
482 20250418 120900 429785425 4145 4145 4145 4145 0
483 20250418 120800 429785425 4145 4145 4145 4145 0
484 20250418 120700 429785425 4145 4145 4145 4145 0
485 20250418 120600 429785425 4145 4140 4145 4140 220
486 20250418 120500 428873790 4140 4140 4140 4140 1
487 20250418 120400 428869650 4130 4130 4130 4130 50
488 20250418 120300 428663150 4135 4135 4135 4135 0
489 20250418 120200 428663150 4135 4135 4135 4135 0
490 20250418 120100 428663150 4135 4135 4135 4135 309
491 20250418 120000 427385435 4140 4140 4140 4140 73
492 20250418 115900 427083215 4140 4140 4140 4140 0
493 20250418 115800 427083215 4140 4140 4140 4140 0
494 20250418 115700 427083215 4140 4140 4140 4140 0
495 20250418 115600 427083215 4140 4140 4140 4140 54
496 20250418 115500 426859655 4140 4140 4140 4140 16
497 20250418 115400 426793415 4140 4140 4140 4140 0
498 20250418 115300 426793415 4140 4145 4145 4140 241
499 20250418 115200 425795670 4145 4145 4145 4145 293
500 20250418 115100 424581185 4140 4140 4140 4140 0
501 20250418 115000 424581185 4140 4140 4140 4140 0
502 20250418 114900 424581185 4140 4140 4140 4140 0
503 20250418 114800 424581185 4140 4140 4140 4140 0
504 20250418 114700 424581185 4140 4140 4140 4140 1187
505 20250418 114600 419667005 4145 4145 4145 4145 0
506 20250418 114500 419667005 4145 4145 4145 4145 526
507 20250418 114400 417486735 4145 4145 4145 4145 25
508 20250418 114300 417383110 4145 4145 4145 4145 1
509 20250418 114200 417378965 4145 4145 4145 4145 0
510 20250418 114100 417378965 4145 4145 4150 4145 309
511 20250418 114000 416096910 4150 4145 4150 4145 11
512 20250418 113900 416051310 4150 4145 4150 4140 2005
513 20250418 113800 407746305 4145 4145 4145 4145 10
514 20250418 113700 407704855 4145 4140 4145 4140 135
515 20250418 113600 407145765 4140 4140 4140 4140 0
516 20250418 113500 407145765 4140 4140 4140 4140 26
517 20250418 113400 407038125 4140 4140 4140 4140 5
518 20250418 113300 407017425 4140 4145 4145 4140 200
519 20250418 113200 406188925 4145 4145 4145 4145 0
520 20250418 113100 406188925 4145 4145 4145 4145 0
521 20250418 113000 406188925 4145 4145 4145 4145 592
522 20250418 112900 403735085 4135 4135 4135 4135 0
523 20250418 112800 403735085 4135 4130 4135 4130 2150
524 20250418 112700 394849425 4130 4130 4130 4130 10
525 20250418 112600 394808125 4130 4130 4130 4130 258
526 20250418 112500 393742585 4125 4125 4125 4125 0
527 20250418 112400 393742585 4125 4125 4125 4125 0
528 20250418 112300 393742585 4125 4130 4130 4125 978
529 20250418 112200 389704725 4150 4150 4150 4150 0
530 20250418 112100 389704725 4150 4150 4150 4150 23
531 20250418 112000 389609275 4150 4145 4155 4135 1906
532 20250418 111900 381727360 4145 4150 4150 4145 185
533 20250418 111800 380960095 4145 4135 4145 4135 173
534 20250418 111700 380244545 4130 4120 4130 4120 1063
535 20250418 111600 375861000 4110 4110 4110 4110 870
536 20250418 111500 372285300 4110 4110 4110 4110 0
537 20250418 111400 372285300 4110 4110 4110 4110 100
538 20250418 111300 371874300 4110 4110 4110 4110 1079
539 20250418 111200 367439610 4110 4110 4110 4110 1517
540 20250418 111100 361204740 4125 4120 4125 4105 820
541 20250418 111000 357828770 4105 4120 4120 4105 1044
542 20250418 110900 353528810 4120 4130 4130 4120 1833
543 20250418 110800 345976405 4135 4135 4135 4135 0
544 20250418 110700 345976405 4135 4135 4135 4135 0
545 20250418 110600 345976405 4135 4135 4135 4135 50
546 20250418 110500 345769655 4135 4135 4135 4135 101
547 20250418 110400 345352020 4135 4135 4135 4135 0
548 20250418 110300 345352020 4135 4140 4142 4135 219
549 20250418 110200 344445540 4135 4135 4135 4135 1
550 20250418 110100 344441405 4140 4135 4140 4130 324
551 20250418 110000 343102295 4140 4140 4140 4140 200
552 20250418 105900 342274295 4135 4135 4135 4135 0
553 20250418 105800 342274295 4135 4135 4135 4135 1
554 20250418 105700 342270160 4135 4140 4140 4135 12
555 20250418 105600 342220535 4145 4145 4145 4145 0
556 20250418 105500 342220535 4145 4145 4145 4145 60
557 20250418 105400 341971835 4135 4135 4135 4135 1
558 20250418 105300 341967700 4145 4140 4145 4140 1311
559 20250418 105200 336538620 4145 4145 4145 4145 261
560 20250418 105100 335456775 4145 4145 4145 4145 1
561 20250418 105000 335452630 4140 4140 4140 4140 104
562 20250418 104900 335022070 4140 4150 4160 4140 979
563 20250418 104800 330949510 4150 4155 4155 4145 1031
564 20250418 104700 326671365 4160 4160 4165 4160 1276
565 20250418 104600 321357975 4160 4145 4165 4145 4148
566 20250418 104500 304093565 4140 4135 4140 4135 634
567 20250418 104400 301468995 4135 4130 4135 4130 86
568 20250418 104300 301113510 4135 4130 4135 4125 337
569 20250418 104200 299721765 4125 4125 4130 4115 72
570 20250418 104100 299425255 4125 4125 4130 4125 16
571 20250418 104000 299359245 4125 4115 4125 4115 841
572 20250418 103900 295894745 4115 4110 4115 4110 416
573 20250418 103800 294183155 4110 4120 4120 4110 155
574 20250418 103700 293545790 4110 4120 4120 4110 202
575 20250418 103600 292714945 4125 4120 4125 4120 39
576 20250418 103500 292554230 4110 4110 4110 4110 0
577 20250418 103400 292554230 4110 4110 4110 4110 100
578 20250418 103300 292143230 4115 4115 4125 4115 325
579 20250418 103200 290804365 4125 4120 4125 4115 443
580 20250418 103100 288979075 4110 4120 4120 4105 1118
581 20250418 103000 284375060 4130 4130 4130 4130 1
582 20250418 102900 284370930 4120 4130 4130 4120 1480
583 20250418 102800 278272565 4130 4140 4150 4130 1452
584 20250418 102700 272269475 4130 4140 4155 4130 226
585 20250418 102600 271334025 4165 4150 4165 4125 2104
586 20250418 102500 262617010 4155 4165 4175 4150 1905
587 20250418 102400 254698280 4160 4130 4165 4130 4203
588 20250418 102300 237264085 4130 4130 4130 4120 3885
589 20250418 102200 221219175 4130 4115 4130 4115 2353
590 20250418 102100 211504460 4125 4115 4125 4115 340
591 20250418 102000 210104925 4115 4115 4115 4115 58
592 20250418 101900 209866255 4115 4125 4125 4115 44
593 20250418 101800 209684765 4125 4100 4125 4100 1830
594 20250418 101700 202163050 4100 4120 4120 4100 565
595 20250418 101600 199845065 4120 4075 4120 4075 4679
596 20250418 101500 180634000 4065 4065 4065 4065 0
597 20250418 101400 180634000 4065 4065 4065 4065 1
598 20250418 101300 180629935 4065 4065 4065 4065 225
599 20250418 101200 179715310 4065 4065 4065 4065 1
600 20250418 101100 179711245 4060 4060 4060 4060 0
601 20250418 101000 179711245 4060 4060 4060 4060 0
602 20250418 100900 179711245 4060 4055 4060 4055 313
603 20250418 100800 178440745 4055 4050 4055 4050 102
604 20250418 100700 178027640 4055 4050 4055 4050 485
605 20250418 100600 176061575 4055 4060 4060 4055 378
606 20250418 100500 174528780 4060 4060 4060 4060 0
607 20250418 100400 174528780 4060 4060 4060 4060 0
608 20250418 100300 174528780 4060 4060 4060 4060 0
609 20250418 100200 174528780 4060 4060 4060 4060 437
610 20250418 100100 172754560 4065 4065 4065 4065 2
611 20250418 100000 172746430 4060 4075 4075 4060 310
612 20250418 095900 171486695 4080 4080 4080 4080 0
613 20250418 095800 171486695 4080 4080 4080 4080 0
614 20250418 095700 171486695 4080 4070 4080 4065 707
615 20250418 095600 168606485 4090 4080 4090 4070 1622
616 20250418 095500 161999770 4085 4085 4085 4085 0
617 20250418 095400 161999770 4085 4085 4085 4085 582
618 20250418 095300 159622300 4085 4090 4090 4085 976
619 20250418 095200 155631210 4095 4095 4095 4090 146
620 20250418 095100 155033590 4095 4095 4095 4095 57
621 20250418 095000 154800175 4095 4090 4095 4090 171
622 20250418 094900 154100080 4095 4095 4095 4095 27
623 20250418 094800 153989515 4095 4095 4100 4095 45
624 20250418 094700 153805140 4085 4085 4085 4085 0
625 20250418 094600 153805140 4085 4085 4085 4085 0
626 20250418 094500 153805140 4085 4100 4100 4085 301
627 20250418 094400 152571055 4100 4095 4105 4090 972
628 20250418 094300 148593165 4100 4100 4105 4100 1588
629 20250418 094200 142082150 4100 4080 4100 4065 2660
630 20250418 094100 131203670 4080 4085 4085 4080 531
631 20250418 094000 129034610 4085 4090 4090 4085 55
632 20250418 093900 128809895 4095 4080 4095 4080 691
633 20250418 093800 125987015 4080 4065 4080 4065 752
634 20250418 093700 122925570 4070 4085 4090 4070 2251
635 20250418 093600 113746405 4090 4090 4090 4090 253
636 20250418 093500 112711635 4085 4060 4090 4060 2024
637 20250418 093400 104487995 4055 4055 4080 4055 2246
638 20250418 093300 95375410 4055 4065 4065 4045 1448
639 20250418 093200 89511340 4065 4065 4070 4060 954
640 20250418 093100 85633335 4060 4085 4090 4060 4220
641 20250418 093000 68438860 4090 4030 4125 4030 3905
642 20250418 092900 52532665 4025 4030 4035 4025 318
643 20250418 092800 51250980 4030 4010 4030 4005 447
644 20250418 092700 49452380 4005 3995 4005 3995 857
645 20250418 092600 46024340 3990 3965 3990 3965 1125
646 20250418 092500 41556760 3960 3960 3960 3960 4
647 20250418 092400 41540920 3960 3960 3960 3960 534
648 20250418 092300 39426280 3955 3955 3955 3955 1018
649 20250418 092200 35400090 3955 3955 3955 3955 1
650 20250418 092100 35396135 3960 3965 3965 3960 672
651 20250418 092000 32731950 3965 3965 3965 3965 1
652 20250418 091900 32727985 3990 3990 3990 3990 0
653 20250418 091800 32727985 3990 3990 3990 3990 0
654 20250418 091700 32727985 3990 3990 3990 3990 8
655 20250418 091600 32696065 3990 3985 3990 3970 1270
656 20250418 091500 27648930 3995 3995 4000 3995 29
657 20250418 091400 27533070 3995 4000 4000 3995 85
658 20250418 091300 27193475 4000 3995 4000 3995 293
659 20250418 091200 26021515 4000 4000 4000 4000 0
660 20250418 091100 26021515 4000 4000 4000 4000 0
661 20250418 091000 26021515 4000 3985 4000 3985 444
662 20250418 090900 24247865 3975 3975 3975 3975 0
663 20250418 090800 24247865 3975 3975 3975 3975 505
664 20250418 090700 22240490 3990 3990 3990 3990 1
665 20250418 090600 22236500 3980 3980 3990 3975 377
666 20250418 090500 20735345 3980 3955 3980 3955 444
667 20250418 090400 18976400 3950 3955 3955 3940 2300
668 20250418 090300 9905500 3960 3930 3960 3930 1872
669 20250418 090200 2512025 3925 3920 3925 3920 165
670 20250418 090100 1864405 3925 3930 3930 3925 16
671 20250418 090000 1801600 3925 3915 3925 3915 460

8
155660/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,KOSPI,,금속,N,N,N,N, ,N,4150,270,2,6.96,817083885,198715,444.98,3915,4175,3915,5040,2720,3880,4111.50,1.38,0,23970,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,664,4.57,0.29,12,1.24,909.00,14456.00,4900,20241219,-15.31,3410,20241210,21.70,4460,-6.95,20250408,3485,19.08,20250404,4900,-15.31,20241219,3410,21.70,20241210,0.66,Y,155660,500,80 억,,221437,N,N,53,N,00,N
20250418,150840,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,250,2,6.44,770097085,187374,419.58,3915,4175,3915,5040,2720,3880,4109.95,1.38,0,23630,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,661,4.54,0.29,12,1.17,909.00,14456.00,4900,20241219,-15.71,3410,20241210,21.11,4460,-7.40,20250408,3485,18.51,20250404,4900,-15.71,20241219,3410,21.11,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,140843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,240,2,6.19,637802445,155320,347.81,3915,4175,3915,5040,2720,3880,4106.38,1.38,0,17876,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,659,4.53,0.29,12,0.97,909.00,14456.00,4900,20241219,-15.92,3410,20241210,20.82,4460,-7.62,20250408,3485,18.22,20250404,4900,-15.92,20241219,3410,20.82,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,130841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,255,2,6.57,481355255,117459,263.02,3915,4175,3915,5040,2720,3880,4098.07,1.38,0,10013,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,662,4.55,0.29,12,0.73,909.00,14456.00,4900,20241219,-15.61,3410,20241210,21.26,4460,-7.29,20250408,3485,18.65,20250404,4900,-15.61,20241219,3410,21.26,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,120839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,265,2,6.83,429785425,104971,235.06,3915,4175,3915,5040,2720,3880,4094.33,1.38,0,7530,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,663,4.56,0.29,12,0.66,909.00,14456.00,4900,20241219,-15.41,3410,20241210,21.55,4460,-7.06,20250408,3485,18.94,20250404,4900,-15.41,20241219,3410,21.55,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,110842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,255,2,6.57,345976405,84673,189.61,3915,4175,3915,5040,2720,3880,4086.03,1.38,0,3385,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,662,4.55,0.29,12,0.53,909.00,14456.00,4900,20241219,-15.61,3410,20241210,21.26,4460,-7.29,20250408,3485,18.65,20250404,4900,-15.61,20241219,3410,21.26,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,100842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4050,170,2,4.38,178436690,44143,98.85,3915,4125,3915,5040,2720,3880,4042.24,1.38,0,-2508,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,648,4.46,0.28,12,0.28,909.00,14456.00,4900,20241219,-17.35,3410,20241210,18.77,4460,-9.19,20250408,3485,16.21,20250404,4900,-17.35,20241219,3410,18.77,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250418,090847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,95,2,2.45,24247865,6140,13.75,3915,3990,3915,5040,2720,3880,3949.16,1.38,0,783,4050,3965,3895,3810,3740,3930,3775,80,1160,500,2710,5,1,16000000,636,4.37,0.27,12,0.04,909.00,14456.00,4900,20241219,-18.88,3410,20241210,16.57,4460,-10.87,20250408,3485,14.06,20250404,4900,-18.88,20241219,3410,16.57,20241210,0.66,Y,155660,500,80 억,,221437,N,N,0,N,00,N
20250417,160834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-50,5,-1.27,172486616,44611,109.12,3950,3980,3825,5100,2755,3930,3866.46,1.34,0,6907,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,621,4.27,0.27,12,0.28,909.00,14456.00,4900,20241219,-20.82,3410,20241210,13.78,4460,-13.00,20250408,3485,11.33,20250404,4900,-20.82,20241219,3410,13.78,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,150842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-55,5,-1.40,165593988,42834,104.77,3950,3980,3825,5100,2755,3930,3865.95,1.34,0,8588,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,620,4.26,0.27,12,0.27,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4460,-13.12,20250408,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,N,00,N
20250417,140845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-55,5,-1.40,137829316,35651,87.20,3950,3980,3825,5100,2755,3930,3866.07,1.34,0,6537,4050,3990,3955,3895,3860,3972,3877,80,1170,500,2750,5,1,16000000,620,4.26,0.27,12,0.22,909.00,14456.00,4900,20241219,-20.92,3410,20241210,13.64,4460,-13.12,20250408,3485,11.19,20250404,4900,-20.92,20241219,3410,13.64,20241210,0.66,Y,155660,500,80 억,,214513,N,N,8,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 KOSPI 금속 N N N N N 4150 270 2 6.96 817083885 198715 444.98 3915 4175 3915 5040 2720 3880 4111.50 1.38 0 23970 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 664 4.57 0.29 12 1.24 909.00 14456.00 4900 20241219 -15.31 3410 20241210 21.70 4460 -6.95 20250408 3485 19.08 20250404 4900 -15.31 20241219 3410 21.70 20241210 0.66 Y 155660 500 80 억 221437 N N 53 N 00 N
3 20250418 150840 57 100.00 KOSPI 금속 N N N N N 4130 250 2 6.44 770097085 187374 419.58 3915 4175 3915 5040 2720 3880 4109.95 1.38 0 23630 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 661 4.54 0.29 12 1.17 909.00 14456.00 4900 20241219 -15.71 3410 20241210 21.11 4460 -7.40 20250408 3485 18.51 20250404 4900 -15.71 20241219 3410 21.11 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
4 20250418 140843 57 100.00 KOSPI 금속 N N N N N 4120 240 2 6.19 637802445 155320 347.81 3915 4175 3915 5040 2720 3880 4106.38 1.38 0 17876 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 659 4.53 0.29 12 0.97 909.00 14456.00 4900 20241219 -15.92 3410 20241210 20.82 4460 -7.62 20250408 3485 18.22 20250404 4900 -15.92 20241219 3410 20.82 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
5 20250418 130841 57 100.00 KOSPI 금속 N N N N N 4135 255 2 6.57 481355255 117459 263.02 3915 4175 3915 5040 2720 3880 4098.07 1.38 0 10013 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 662 4.55 0.29 12 0.73 909.00 14456.00 4900 20241219 -15.61 3410 20241210 21.26 4460 -7.29 20250408 3485 18.65 20250404 4900 -15.61 20241219 3410 21.26 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
6 20250418 120839 57 100.00 KOSPI 금속 N N N N N 4145 265 2 6.83 429785425 104971 235.06 3915 4175 3915 5040 2720 3880 4094.33 1.38 0 7530 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 663 4.56 0.29 12 0.66 909.00 14456.00 4900 20241219 -15.41 3410 20241210 21.55 4460 -7.06 20250408 3485 18.94 20250404 4900 -15.41 20241219 3410 21.55 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
7 20250418 110842 57 100.00 KOSPI 금속 N N N N N 4135 255 2 6.57 345976405 84673 189.61 3915 4175 3915 5040 2720 3880 4086.03 1.38 0 3385 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 662 4.55 0.29 12 0.53 909.00 14456.00 4900 20241219 -15.61 3410 20241210 21.26 4460 -7.29 20250408 3485 18.65 20250404 4900 -15.61 20241219 3410 21.26 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
8 20250418 100842 57 100.00 KOSPI 금속 N N N N N 4050 170 2 4.38 178436690 44143 98.85 3915 4125 3915 5040 2720 3880 4042.24 1.38 0 -2508 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 648 4.46 0.28 12 0.28 909.00 14456.00 4900 20241219 -17.35 3410 20241210 18.77 4460 -9.19 20250408 3485 16.21 20250404 4900 -17.35 20241219 3410 18.77 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
9 20250418 090847 57 100.00 KOSPI 금속 N N N N N 3975 95 2 2.45 24247865 6140 13.75 3915 3990 3915 5040 2720 3880 3949.16 1.38 0 783 4050 3965 3895 3810 3740 3930 3775 80 1160 500 2710 5 1 16000000 636 4.37 0.27 12 0.04 909.00 14456.00 4900 20241219 -18.88 3410 20241210 16.57 4460 -10.87 20250408 3485 14.06 20250404 4900 -18.88 20241219 3410 16.57 20241210 0.66 Y 155660 500 80 억 221437 N N 0 N 00 N
10 20250417 160834 57 100.00 KOSPI 금속 N N N N N 3880 -50 5 -1.27 172486616 44611 109.12 3950 3980 3825 5100 2755 3930 3866.46 1.34 0 6907 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 621 4.27 0.27 12 0.28 909.00 14456.00 4900 20241219 -20.82 3410 20241210 13.78 4460 -13.00 20250408 3485 11.33 20250404 4900 -20.82 20241219 3410 13.78 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
11 20250417 150842 57 100.00 KOSPI 금속 N N N N N 3875 -55 5 -1.40 165593988 42834 104.77 3950 3980 3825 5100 2755 3930 3865.95 1.34 0 8588 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 620 4.26 0.27 12 0.27 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4460 -13.12 20250408 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N
12 20250417 140845 57 100.00 KOSPI 금속 N N N N N 3875 -55 5 -1.40 137829316 35651 87.20 3950 3980 3825 5100 2755 3930 3866.07 1.34 0 6537 4050 3990 3955 3895 3860 3972 3877 80 1170 500 2750 5 1 16000000 620 4.26 0.27 12 0.22 909.00 14456.00 4900 20241219 -20.92 3410 20241210 13.64 4460 -13.12 20250408 3485 11.19 20250404 4900 -20.92 20241219 3410 13.64 20241210 0.66 Y 155660 500 80 억 214513 N N 8 N 00 N

1
155660/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,16000000,0,62880000000,0.00
20250415,0,16000000,0,64240000000,0.00
20250414,24879,16000000,100511160,64640000000,0.16
20250411,25432,16000000,104144040,65520000000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 16000000 0 62880000000 0.00
3 20250415 0 16000000 0 64240000000 0.00
4 20250414 24879 16000000 100511160 64640000000 0.16
5 20250411 25432 16000000 104144040 65520000000 0.16