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
194370/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7700,7790,7800,7600,19363,148371175,00,0.00,N,3,0,
20250417,7700,7590,7780,7510,26514,202544810,00,0.00,N,2,190,
20250416,7510,7640,7640,7500,51416,388922530,00,0.00,N,5,-130,
20250415,7640,7620,7700,7530,45202,343389155,00,0.00,N,2,70,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7700 7790 7800 7600 19363 148371175 00 0.00 N 3 0
3 20250417 7700 7590 7780 7510 26514 202544810 00 0.00 N 2 190
4 20250416 7510 7640 7640 7500 51416 388922530 00 0.00 N 5 -130
5 20250415 7640 7620 7700 7530 45202 343389155 00 0.00 N 2 70

678
194370/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201600,148371175,7700,7700,7700,7700,1097
20250418,201500,148371175,7700,7700,7700,7700,0
20250418,201400,148371175,7700,7700,7700,7700,0
20250418,201300,148371175,7700,7700,7700,7700,0
20250418,201200,148371175,7700,7700,7700,7700,0
20250418,201100,148371175,7700,7700,7700,7700,0
20250418,201000,148371175,7700,7700,7700,7700,0
20250418,200900,148371175,7700,7700,7700,7700,0
20250418,200800,148371175,7700,7700,7700,7700,0
20250418,200700,148371175,7700,7700,7700,7700,0
20250418,200600,148371175,7700,7700,7700,7700,0
20250418,200500,148371175,7700,7700,7700,7700,0
20250418,200400,148371175,7700,7700,7700,7700,0
20250418,200300,148371175,7700,7700,7700,7700,0
20250418,200200,148371175,7700,7700,7700,7700,0
20250418,200100,148371175,7700,7700,7700,7700,0
20250418,200000,148371175,7700,7700,7700,7700,0
20250418,195900,148371175,7700,7700,7700,7700,0
20250418,195800,148371175,7700,7700,7700,7700,0
20250418,195700,148371175,7700,7700,7700,7700,0
20250418,195600,148371175,7700,7700,7700,7700,0
20250418,195500,148371175,7700,7700,7700,7700,0
20250418,195400,148371175,7700,7700,7700,7700,0
20250418,195300,148371175,7700,7700,7700,7700,0
20250418,195200,148371175,7700,7700,7700,7700,0
20250418,195100,148371175,7700,7700,7700,7700,0
20250418,195000,148371175,7700,7700,7700,7700,0
20250418,194900,148371175,7700,7700,7700,7700,0
20250418,194800,148371175,7700,7700,7700,7700,0
20250418,194700,148371175,7700,7700,7700,7700,0
20250418,194600,148371175,7700,7700,7700,7700,1097
20250418,194500,148371175,7700,7700,7700,7700,0
20250418,194400,148371175,7700,7700,7700,7700,0
20250418,194300,148371175,7700,7700,7700,7700,0
20250418,194200,148371175,7700,7700,7700,7700,0
20250418,194100,148371175,7700,7700,7700,7700,0
20250418,194000,148371175,7700,7700,7700,7700,0
20250418,193900,148371175,7700,7700,7700,7700,0
20250418,193800,148371175,7700,7700,7700,7700,0
20250418,193700,148371175,7700,7700,7700,7700,0
20250418,193600,148371175,7700,7700,7700,7700,0
20250418,193500,148371175,7700,7700,7700,7700,0
20250418,193400,148371175,7700,7700,7700,7700,0
20250418,193300,148371175,7700,7700,7700,7700,0
20250418,193200,148371175,7700,7700,7700,7700,0
20250418,193100,148371175,7700,7700,7700,7700,0
20250418,193000,148371175,7700,7700,7700,7700,0
20250418,192900,148371175,7700,7700,7700,7700,0
20250418,192800,148371175,7700,7700,7700,7700,0
20250418,192700,148371175,7700,7700,7700,7700,0
20250418,192600,148371175,7700,7700,7700,7700,0
20250418,192500,148371175,7700,7700,7700,7700,0
20250418,192400,148371175,7700,7700,7700,7700,0
20250418,192300,148371175,7700,7700,7700,7700,0
20250418,192200,148371175,7700,7700,7700,7700,0
20250418,192100,148371175,7700,7700,7700,7700,0
20250418,192000,148371175,7700,7700,7700,7700,0
20250418,191900,148371175,7700,7700,7700,7700,0
20250418,191800,148371175,7700,7700,7700,7700,0
20250418,191700,148371175,7700,7700,7700,7700,0
20250418,191600,148371175,7700,7700,7700,7700,1097
20250418,191500,148371175,7700,7700,7700,7700,0
20250418,191400,148371175,7700,7700,7700,7700,0
20250418,191300,148371175,7700,7700,7700,7700,0
20250418,191200,148371175,7700,7700,7700,7700,0
20250418,191100,148371175,7700,7700,7700,7700,0
20250418,191000,148371175,7700,7700,7700,7700,0
20250418,190900,148371175,7700,7700,7700,7700,0
20250418,190800,148371175,7700,7700,7700,7700,0
20250418,190700,148371175,7700,7700,7700,7700,0
20250418,190600,148371175,7700,7700,7700,7700,0
20250418,190500,148371175,7700,7700,7700,7700,0
20250418,190400,148371175,7700,7700,7700,7700,0
20250418,190300,148371175,7700,7700,7700,7700,0
20250418,190200,148371175,7700,7700,7700,7700,0
20250418,190100,148371175,7700,7700,7700,7700,0
20250418,190000,148371175,7700,7700,7700,7700,0
20250418,185900,148371175,7700,7700,7700,7700,0
20250418,185800,148371175,7700,7700,7700,7700,0
20250418,185700,148371175,7700,7700,7700,7700,0
20250418,185600,148371175,7700,7700,7700,7700,0
20250418,185500,148371175,7700,7700,7700,7700,0
20250418,185400,148371175,7700,7700,7700,7700,0
20250418,185300,148371175,7700,7700,7700,7700,0
20250418,185200,148371175,7700,7700,7700,7700,0
20250418,185100,148371175,7700,7700,7700,7700,0
20250418,185000,148371175,7700,7700,7700,7700,0
20250418,184900,148371175,7700,7700,7700,7700,0
20250418,184800,148371175,7700,7700,7700,7700,0
20250418,184700,148371175,7700,7700,7700,7700,0
20250418,184600,148371175,7700,7700,7700,7700,1097
20250418,184500,148371175,7700,7700,7700,7700,0
20250418,184400,148371175,7700,7700,7700,7700,0
20250418,184300,148371175,7700,7700,7700,7700,0
20250418,184200,148371175,7700,7700,7700,7700,0
20250418,184100,148371175,7700,7700,7700,7700,0
20250418,184000,148371175,7700,7700,7700,7700,0
20250418,183900,148371175,7700,7700,7700,7700,0
20250418,183800,148371175,7700,7700,7700,7700,0
20250418,183700,148371175,7700,7700,7700,7700,0
20250418,183600,148371175,7700,7700,7700,7700,0
20250418,183500,148371175,7700,7700,7700,7700,0
20250418,183400,148371175,7700,7700,7700,7700,0
20250418,183300,148371175,7700,7700,7700,7700,0
20250418,183200,148371175,7700,7700,7700,7700,0
20250418,183100,148371175,7700,7700,7700,7700,0
20250418,183000,148371175,7700,7700,7700,7700,0
20250418,182900,148371175,7700,7700,7700,7700,0
20250418,182800,148371175,7700,7700,7700,7700,0
20250418,182700,148371175,7700,7700,7700,7700,0
20250418,182600,148371175,7700,7700,7700,7700,0
20250418,182500,148371175,7700,7700,7700,7700,0
20250418,182400,148371175,7700,7700,7700,7700,0
20250418,182300,148371175,7700,7700,7700,7700,0
20250418,182200,148371175,7700,7700,7700,7700,0
20250418,182100,148371175,7700,7700,7700,7700,0
20250418,182000,148371175,7700,7700,7700,7700,0
20250418,181900,148371175,7700,7700,7700,7700,0
20250418,181800,148371175,7700,7700,7700,7700,0
20250418,181700,148371175,7700,7700,7700,7700,0
20250418,181600,148371175,7700,7700,7700,7700,1097
20250418,181500,148371175,7700,7700,7700,7700,0
20250418,181400,148371175,7700,7700,7700,7700,0
20250418,181300,148371175,7700,7700,7700,7700,0
20250418,181200,148371175,7700,7700,7700,7700,0
20250418,181100,148371175,7700,7700,7700,7700,0
20250418,181000,148371175,7700,7700,7700,7700,0
20250418,180900,148371175,7700,7700,7700,7700,0
20250418,180800,148371175,7700,7700,7700,7700,0
20250418,180700,148371175,7700,7700,7700,7700,0
20250418,180600,148371175,7700,7700,7700,7700,0
20250418,180500,148371175,7700,7700,7700,7700,0
20250418,180400,148371175,7700,7700,7700,7700,0
20250418,180300,148371175,7700,7700,7700,7700,0
20250418,180200,148371175,7700,7700,7700,7700,0
20250418,180100,148371175,7700,7700,7700,7700,0
20250418,180000,148371175,7700,7700,7700,7700,0
20250418,175900,148371175,7700,7700,7700,7700,0
20250418,175800,148371175,7700,7700,7700,7700,0
20250418,175700,148371175,7700,7700,7700,7700,0
20250418,175600,148371175,7700,7700,7700,7700,0
20250418,175500,148371175,7700,7700,7700,7700,0
20250418,175400,148371175,7700,7700,7700,7700,0
20250418,175300,148371175,7700,7700,7700,7700,0
20250418,175200,148371175,7700,7700,7700,7700,0
20250418,175100,148371175,7700,7700,7700,7700,0
20250418,175000,148371175,7700,7700,7700,7700,0
20250418,174900,148371175,7700,7700,7700,7700,0
20250418,174800,148371175,7700,7700,7700,7700,0
20250418,174700,148371175,7700,7700,7700,7700,0
20250418,174600,148371175,7700,7700,7700,7700,1097
20250418,174500,148371175,7700,7700,7700,7700,0
20250418,174400,148371175,7700,7700,7700,7700,0
20250418,174300,148371175,7700,7700,7700,7700,0
20250418,174200,148371175,7700,7700,7700,7700,0
20250418,174100,148371175,7700,7700,7700,7700,0
20250418,174000,148371175,7700,7700,7700,7700,0
20250418,173900,148371175,7700,7700,7700,7700,0
20250418,173800,148371175,7700,7700,7700,7700,0
20250418,173700,148371175,7700,7700,7700,7700,0
20250418,173600,148371175,7700,7700,7700,7700,0
20250418,173500,148371175,7700,7700,7700,7700,0
20250418,173400,148371175,7700,7700,7700,7700,0
20250418,173300,148371175,7700,7700,7700,7700,0
20250418,173200,148371175,7700,7700,7700,7700,0
20250418,173100,148371175,7700,7700,7700,7700,0
20250418,173000,148371175,7700,7700,7700,7700,0
20250418,172900,148371175,7700,7700,7700,7700,0
20250418,172800,148371175,7700,7700,7700,7700,0
20250418,172700,148371175,7700,7700,7700,7700,0
20250418,172600,148371175,7700,7700,7700,7700,0
20250418,172500,148371175,7700,7700,7700,7700,0
20250418,172400,148371175,7700,7700,7700,7700,0
20250418,172300,148371175,7700,7700,7700,7700,0
20250418,172200,148371175,7700,7700,7700,7700,0
20250418,172100,148371175,7700,7700,7700,7700,0
20250418,172000,148371175,7700,7700,7700,7700,0
20250418,171900,148371175,7700,7700,7700,7700,0
20250418,171800,148371175,7700,7700,7700,7700,0
20250418,171700,148371175,7700,7700,7700,7700,0
20250418,171600,148371175,7700,7700,7700,7700,1097
20250418,171500,148371175,7700,7700,7700,7700,0
20250418,171400,148371175,7700,7700,7700,7700,0
20250418,171300,148371175,7700,7700,7700,7700,0
20250418,171200,148371175,7700,7700,7700,7700,0
20250418,171100,148371175,7700,7700,7700,7700,0
20250418,171000,148371175,7700,7700,7700,7700,0
20250418,170900,148371175,7700,7700,7700,7700,0
20250418,170800,148371175,7700,7700,7700,7700,0
20250418,170700,148371175,7700,7700,7700,7700,0
20250418,170600,148371175,7700,7700,7700,7700,0
20250418,170500,148371175,7700,7700,7700,7700,0
20250418,170400,148371175,7700,7700,7700,7700,0
20250418,170300,148371175,7700,7700,7700,7700,0
20250418,170200,148371175,7700,7700,7700,7700,0
20250418,170100,148371175,7700,7700,7700,7700,0
20250418,170000,148371175,7700,7700,7700,7700,0
20250418,165900,148371175,7700,7700,7700,7700,0
20250418,165800,148371175,7700,7700,7700,7700,0
20250418,165700,148371175,7700,7700,7700,7700,0
20250418,165600,148371175,7700,7700,7700,7700,0
20250418,165500,148371175,7700,7700,7700,7700,0
20250418,165400,148371175,7700,7700,7700,7700,0
20250418,165300,148371175,7700,7700,7700,7700,0
20250418,165200,148371175,7700,7700,7700,7700,0
20250418,165100,148371175,7700,7700,7700,7700,0
20250418,165000,148371175,7700,7700,7700,7700,0
20250418,164900,148371175,7700,7700,7700,7700,0
20250418,164800,148371175,7700,7700,7700,7700,0
20250418,164700,148371175,7700,7700,7700,7700,0
20250418,164600,148371175,7700,7700,7700,7700,1097
20250418,164500,148371175,7700,7700,7700,7700,0
20250418,164400,148371175,7700,7700,7700,7700,0
20250418,164300,148371175,7700,7700,7700,7700,0
20250418,164200,148371175,7700,7700,7700,7700,0
20250418,164100,148371175,7700,7700,7700,7700,0
20250418,164000,148371175,7700,7700,7700,7700,0
20250418,163900,148371175,7700,7700,7700,7700,0
20250418,163800,148371175,7700,7700,7700,7700,0
20250418,163700,148371175,7700,7700,7700,7700,0
20250418,163600,148371175,7700,7700,7700,7700,0
20250418,163500,148371175,7700,7700,7700,7700,0
20250418,163400,148371175,7700,7700,7700,7700,0
20250418,163300,148371175,7700,7700,7700,7700,0
20250418,163200,148371175,7700,7700,7700,7700,0
20250418,163100,148371175,7700,7700,7700,7700,0
20250418,163000,148371175,7700,7700,7700,7700,0
20250418,162900,148371175,7700,7700,7700,7700,0
20250418,162800,148371175,7700,7700,7700,7700,0
20250418,162700,148371175,7700,7700,7700,7700,0
20250418,162600,148371175,7700,7700,7700,7700,0
20250418,162500,148371175,7700,7700,7700,7700,0
20250418,162400,148371175,7700,7700,7700,7700,0
20250418,162300,148371175,7700,7700,7700,7700,0
20250418,162200,148371175,7700,7700,7700,7700,0
20250418,162100,148371175,7700,7700,7700,7700,0
20250418,162000,148371175,7700,7700,7700,7700,0
20250418,161900,148371175,7700,7700,7700,7700,0
20250418,161800,148371175,7700,7700,7700,7700,0
20250418,161700,148371175,7700,7700,7700,7700,0
20250418,161600,148371175,7700,7700,7700,7700,1097
20250418,161500,148371175,7700,7700,7700,7700,0
20250418,161400,148371175,7700,7700,7700,7700,0
20250418,161300,148371175,7700,7700,7700,7700,0
20250418,161200,148371175,7700,7700,7700,7700,0
20250418,161100,148371175,7700,7700,7700,7700,0
20250418,161000,148371175,7700,7700,7700,7700,0
20250418,160900,148371175,7700,7700,7700,7700,0
20250418,160800,148371175,7700,7700,7700,7700,0
20250418,160700,148371175,7700,7700,7700,7700,0
20250418,160600,148371175,7700,7700,7700,7700,0
20250418,160500,148371175,7700,7700,7700,7700,0
20250418,160400,148371175,7700,7700,7700,7700,0
20250418,160300,148371175,7700,7700,7700,7700,0
20250418,160200,148371175,7700,7700,7700,7700,0
20250418,160100,148371175,7700,7700,7700,7700,0
20250418,160000,148371175,7700,7700,7700,7700,0
20250418,155900,148371175,7700,7700,7700,7700,0
20250418,155800,148371175,7700,7700,7700,7700,0
20250418,155700,148371175,7700,7700,7700,7700,0
20250418,155600,148371175,7700,7700,7700,7700,0
20250418,155500,148371175,7700,7700,7700,7700,0
20250418,155400,148371175,7700,7700,7700,7700,0
20250418,155300,148371175,7700,7700,7700,7700,0
20250418,155200,148371175,7700,7700,7700,7700,0
20250418,155100,148371175,7700,7700,7700,7700,0
20250418,155000,148371175,7700,7700,7700,7700,0
20250418,154900,148371175,7700,7700,7700,7700,0
20250418,154800,148371175,7700,7700,7700,7700,0
20250418,154700,148371175,7700,7700,7700,7700,0
20250418,154600,148371175,7700,7700,7700,7700,1097
20250418,154500,148371175,7700,7700,7700,7700,0
20250418,154400,148371175,7700,7700,7700,7700,0
20250418,154300,148371175,7700,7700,7700,7700,0
20250418,154200,148371175,7700,7700,7700,7700,0
20250418,154100,148371175,7700,7700,7700,7700,0
20250418,154000,148371175,7700,7700,7700,7700,0
20250418,153900,148371175,7700,7700,7700,7700,0
20250418,153800,148371175,7700,7700,7700,7700,0
20250418,153700,148371175,7700,7700,7700,7700,0
20250418,153600,148371175,7700,7700,7700,7700,0
20250418,153500,148371175,7700,7700,7700,7700,0
20250418,153400,148371175,7700,7700,7700,7700,0
20250418,153300,148371175,7700,7700,7700,7700,0
20250418,153200,148371175,7700,7700,7700,7700,0
20250418,153100,148371175,7700,7700,7700,7700,0
20250418,153000,148371175,7700,7700,7700,7700,1097
20250418,152900,139924275,7660,7660,7660,7660,0
20250418,152800,139924275,7660,7660,7660,7660,0
20250418,152700,139924275,7660,7660,7660,7660,0
20250418,152600,139924275,7660,7660,7660,7660,0
20250418,152500,139924275,7660,7660,7660,7660,0
20250418,152400,139924275,7660,7660,7660,7660,0
20250418,152300,139924275,7660,7660,7660,7660,0
20250418,152200,139924275,7660,7660,7660,7660,0
20250418,152100,139924275,7660,7660,7660,7660,0
20250418,152000,139924275,7660,7660,7660,7660,0
20250418,151900,139924275,7660,7660,7660,7660,1
20250418,151800,139916615,7600,7650,7650,7600,3022
20250418,151700,116885535,7660,7660,7660,7660,13
20250418,151600,116785955,7660,7660,7660,7660,0
20250418,151500,116785955,7660,7660,7660,7660,1
20250418,151400,116778295,7660,7660,7660,7660,0
20250418,151300,116778295,7660,7660,7660,7660,0
20250418,151200,116778295,7660,7660,7660,7660,0
20250418,151100,116778295,7660,7660,7660,7660,0
20250418,151000,116778295,7660,7660,7660,7660,206
20250418,150900,115200335,7660,7660,7660,7660,85
20250418,150800,114549235,7660,7660,7660,7660,39
20250418,150700,114250495,7660,7660,7660,7660,0
20250418,150600,114250495,7660,7650,7660,7650,98
20250418,150500,113500515,7650,7650,7650,7650,15
20250418,150400,113385765,7650,7650,7650,7650,0
20250418,150300,113385765,7650,7650,7650,7650,1
20250418,150200,113378115,7650,7650,7650,7650,88
20250418,150100,112704915,7650,7650,7650,7650,361
20250418,150000,109943265,7650,7650,7650,7650,0
20250418,145900,109943265,7650,7650,7650,7650,7
20250418,145800,109889715,7650,7640,7650,7640,17
20250418,145700,109759795,7650,7650,7650,7650,10
20250418,145600,109683295,7640,7640,7640,7640,75
20250418,145500,109110295,7650,7650,7650,7650,1
20250418,145400,109102645,7650,7650,7650,7650,0
20250418,145300,109102645,7650,7650,7650,7650,0
20250418,145200,109102645,7650,7650,7650,7650,0
20250418,145100,109102645,7650,7650,7650,7650,0
20250418,145000,109102645,7650,7640,7650,7640,16
20250418,144900,108980265,7640,7640,7640,7640,0
20250418,144800,108980265,7640,7640,7640,7640,2
20250418,144700,108964985,7640,7640,7640,7640,0
20250418,144600,108964985,7640,7640,7640,7640,2
20250418,144500,108949705,7640,7640,7640,7640,0
20250418,144400,108949705,7640,7640,7640,7640,2
20250418,144300,108934425,7640,7630,7640,7630,10
20250418,144200,108858065,7630,7630,7630,7630,0
20250418,144100,108858065,7630,7630,7630,7630,4
20250418,144000,108827545,7630,7630,7630,7630,0
20250418,143900,108827545,7630,7630,7630,7630,2
20250418,143800,108812285,7640,7640,7640,7640,0
20250418,143700,108812285,7640,7640,7640,7640,2
20250418,143600,108797005,7650,7650,7650,7650,0
20250418,143500,108797005,7650,7650,7650,7650,0
20250418,143400,108797005,7650,7650,7650,7650,0
20250418,143300,108797005,7650,7650,7650,7650,0
20250418,143200,108797005,7650,7650,7650,7650,0
20250418,143100,108797005,7650,7650,7650,7650,0
20250418,143000,108797005,7650,7640,7650,7640,14
20250418,142900,108689925,7640,7640,7640,7640,0
20250418,142800,108689925,7640,7640,7640,7640,2
20250418,142700,108674645,7630,7630,7630,7630,0
20250418,142600,108674645,7630,7630,7630,7630,2
20250418,142500,108659385,7630,7630,7630,7630,0
20250418,142400,108659385,7630,7630,7640,7630,12
20250418,142300,108567815,7630,7630,7630,7630,0
20250418,142200,108567815,7630,7630,7630,7630,2
20250418,142100,108552555,7630,7630,7630,7630,0
20250418,142000,108552555,7630,7630,7630,7630,16
20250418,141900,108430475,7630,7630,7630,7630,0
20250418,141800,108430475,7630,7625,7630,7625,140
20250418,141700,107362820,7620,7620,7620,7620,0
20250418,141600,107362820,7620,7625,7625,7620,4
20250418,141500,107332330,7625,7620,7625,7620,50
20250418,141400,106951100,7620,7620,7620,7620,0
20250418,141300,106951100,7620,7620,7620,7620,2
20250418,141200,106935860,7625,7625,7625,7625,31
20250418,141100,106699485,7625,7625,7625,7625,0
20250418,141000,106699485,7625,7625,7625,7625,23
20250418,140900,106524110,7625,7620,7625,7620,18
20250418,140800,106386870,7625,7625,7625,7625,150
20250418,140700,105243120,7625,7630,7630,7620,189
20250418,140600,103801685,7630,7630,7630,7630,0
20250418,140500,103801685,7630,7660,7660,7630,304
20250418,140400,101479515,7660,7660,7660,7660,0
20250418,140300,101479515,7660,7670,7670,7660,12
20250418,140200,101387495,7670,7660,7670,7660,3
20250418,140100,101364505,7670,7670,7670,7670,10
20250418,140000,101287805,7670,7670,7670,7670,0
20250418,135900,101287805,7670,7670,7670,7670,0
20250418,135800,101287805,7670,7670,7670,7670,0
20250418,135700,101287805,7670,7670,7670,7670,0
20250418,135600,101287805,7670,7670,7670,7670,0
20250418,135500,101287805,7670,7670,7670,7670,48
20250418,135400,100919645,7670,7670,7670,7670,2
20250418,135300,100904305,7670,7670,7670,7670,2
20250418,135200,100888965,7670,7670,7670,7670,4
20250418,135100,100858285,7670,7670,7670,7670,5
20250418,135000,100819935,7670,7670,7670,7660,17
20250418,134900,100689565,7660,7660,7660,7660,0
20250418,134800,100689565,7660,7660,7660,7660,4
20250418,134700,100658925,7660,7660,7660,7660,2
20250418,134600,100643605,7670,7670,7670,7670,30
20250418,134500,100413505,7670,7670,7670,7670,79
20250418,134400,99807575,7680,7680,7680,7680,0
20250418,134300,99807575,7680,7680,7680,7680,330
20250418,134200,97273175,7680,7680,7680,7680,2
20250418,134100,97257815,7670,7670,7670,7670,2
20250418,134000,97242475,7680,7680,7680,7680,0
20250418,133900,97242475,7680,7680,7680,7680,0
20250418,133800,97242475,7680,7680,7680,7680,0
20250418,133700,97242475,7680,7680,7680,7680,0
20250418,133600,97242475,7680,7680,7680,7680,5
20250418,133500,97204075,7680,7680,7680,7680,0
20250418,133400,97204075,7680,7680,7680,7680,2
20250418,133300,97188715,7680,7680,7680,7680,1
20250418,133200,97181035,7680,7680,7680,7680,52
20250418,133100,96781675,7680,7670,7680,7670,252
20250418,133000,94846435,7670,7660,7670,7660,18
20250418,132900,94708415,7660,7660,7660,7660,0
20250418,132800,94708415,7660,7670,7670,7660,8
20250418,132700,94647075,7670,7670,7670,7670,0
20250418,132600,94647075,7670,7670,7670,7670,0
20250418,132500,94647075,7670,7670,7670,7670,3
20250418,132400,94624065,7670,7680,7680,7670,12
20250418,132300,94531925,7670,7670,7670,7670,0
20250418,132200,94531925,7670,7680,7680,7670,24
20250418,132100,94347625,7670,7670,7670,7670,0
20250418,132000,94347625,7670,7670,7675,7670,19
20250418,131900,94201820,7670,7670,7670,7670,2
20250418,131800,94186480,7680,7680,7680,7680,0
20250418,131700,94186480,7680,7670,7680,7670,6
20250418,131600,94140420,7680,7680,7680,7680,1
20250418,131500,94132740,7670,7660,7670,7660,4
20250418,131400,94102080,7670,7670,7670,7670,0
20250418,131300,94102080,7670,7670,7670,7670,2
20250418,131200,94086740,7680,7680,7680,7680,3
20250418,131100,94063700,7660,7670,7670,7660,34
20250418,131000,93803240,7680,7680,7680,7680,14
20250418,130900,93695720,7680,7680,7680,7680,0
20250418,130800,93695720,7680,7680,7680,7680,2
20250418,130700,93680360,7670,7680,7680,7670,3
20250418,130600,93657340,7680,7670,7680,7670,3
20250418,130500,93634320,7680,7680,7680,7680,1
20250418,130400,93626640,7660,7660,7660,7660,4
20250418,130300,93596000,7660,7660,7660,7660,0
20250418,130200,93596000,7660,7680,7680,7660,13
20250418,130100,93496300,7700,7700,7700,7700,0
20250418,130000,93496300,7700,7700,7700,7700,11
20250418,125900,93411600,7700,7700,7700,7700,0
20250418,125800,93411600,7700,7700,7700,7700,500
20250418,125700,89561600,7700,7700,7700,7700,1
20250418,125600,89553900,7700,7700,7700,7700,1
20250418,125500,89546200,7700,7700,7700,7700,19
20250418,125400,89399900,7700,7690,7700,7690,564
20250418,125300,85060500,7690,7690,7690,7690,0
20250418,125200,85060500,7690,7690,7690,7690,0
20250418,125100,85060500,7690,7690,7690,7690,0
20250418,125000,85060500,7690,7690,7690,7690,14
20250418,124900,84952840,7670,7670,7670,7670,18
20250418,124800,84814780,7670,7670,7670,7670,0
20250418,124700,84814780,7670,7670,7670,7670,2
20250418,124600,84799440,7670,7670,7670,7670,0
20250418,124500,84799440,7670,7670,7670,7670,2
20250418,124400,84784100,7670,7670,7670,7670,3
20250418,124300,84761090,7670,7670,7670,7670,2
20250418,124200,84745750,7670,7670,7670,7670,0
20250418,124100,84745750,7670,7670,7670,7670,2
20250418,124000,84730410,7670,7670,7670,7670,1
20250418,123900,84722740,7670,7670,7670,7670,2
20250418,123800,84707400,7670,7670,7670,7670,4
20250418,123700,84676720,7670,7670,7670,7670,0
20250418,123600,84676720,7670,7680,7680,7670,2
20250418,123500,84661370,7670,7670,7670,7670,0
20250418,123400,84661370,7670,7680,7680,7670,2
20250418,123300,84646020,7670,7670,7670,7670,0
20250418,123200,84646020,7670,7670,7670,7670,2
20250418,123100,84630680,7700,7700,7700,7700,0
20250418,123000,84630680,7700,7670,7700,7670,16
20250418,122900,84507580,7680,7680,7680,7680,0
20250418,122800,84507580,7680,7690,7690,7680,2
20250418,122700,84492210,7670,7680,7680,7670,6
20250418,122600,84446180,7700,7700,7700,7700,50
20250418,122500,84061180,7700,7700,7700,7700,0
20250418,122400,84061180,7700,7700,7700,7700,1
20250418,122300,84053480,7680,7680,7680,7680,8
20250418,122200,83992040,7680,7680,7680,7680,0
20250418,122100,83992040,7680,7680,7680,7680,1
20250418,122000,83984360,7680,7680,7680,7680,1
20250418,121900,83976680,7690,7690,7690,7690,2
20250418,121800,83961300,7690,7690,7690,7690,0
20250418,121700,83961300,7690,7690,7690,7690,3
20250418,121600,83938230,7680,7690,7690,7680,132
20250418,121500,82924460,7710,7700,7710,7690,138
20250418,121400,81863150,7700,7700,7700,7700,408
20250418,121300,78721550,7700,7700,7700,7700,0
20250418,121200,78721550,7700,7700,7700,7700,0
20250418,121100,78721550,7700,7700,7700,7700,0
20250418,121000,78721550,7700,7670,7700,7670,4
20250418,120900,78690810,7670,7670,7670,7670,0
20250418,120800,78690810,7670,7670,7670,7670,2
20250418,120700,78675470,7670,7670,7670,7670,0
20250418,120600,78675470,7670,7670,7670,7670,2
20250418,120500,78660130,7670,7670,7670,7670,0
20250418,120400,78660130,7670,7670,7670,7670,2
20250418,120300,78644790,7670,7670,7670,7670,2
20250418,120200,78629450,7670,7670,7670,7670,2
20250418,120100,78614110,7670,7670,7670,7670,0
20250418,120000,78614110,7670,7670,7670,7670,0
20250418,115900,78614110,7670,7670,7670,7670,100
20250418,115800,77847110,7670,7670,7670,7670,14
20250418,115700,77739730,7650,7650,7650,7650,0
20250418,115600,77739730,7650,7650,7650,7650,2
20250418,115500,77724430,7650,7650,7650,7650,3
20250418,115400,77701480,7700,7700,7700,7700,0
20250418,115300,77701480,7700,7700,7700,7700,0
20250418,115200,77701480,7700,7700,7700,7700,479
20250418,115100,74013180,7690,7690,7690,7690,624
20250418,115000,69214620,7690,7690,7690,7690,2
20250418,114900,69199240,7690,7690,7690,7690,0
20250418,114800,69199240,7690,7690,7690,7690,0
20250418,114700,69199240,7690,7690,7690,7690,0
20250418,114600,69199240,7690,7690,7690,7690,0
20250418,114500,69199240,7690,7680,7690,7680,504
20250418,114400,65327490,7650,7650,7650,7650,0
20250418,114300,65327490,7650,7650,7650,7650,0
20250418,114200,65327490,7650,7650,7650,7650,0
20250418,114100,65327490,7650,7650,7650,7650,0
20250418,114000,65327490,7650,7650,7650,7650,2
20250418,113900,65312190,7670,7670,7670,7670,17
20250418,113800,65181800,7670,7670,7670,7670,1
20250418,113700,65174130,7650,7650,7650,7650,0
20250418,113600,65174130,7650,7650,7650,7650,0
20250418,113500,65174130,7650,7650,7650,7650,0
20250418,113400,65174130,7650,7650,7650,7650,0
20250418,113300,65174130,7650,7650,7650,7650,0
20250418,113200,65174130,7650,7650,7650,7650,34
20250418,113100,64914030,7680,7680,7680,7680,0
20250418,113000,64914030,7680,7680,7680,7680,2
20250418,112900,64898670,7680,7680,7680,7680,0
20250418,112800,64898670,7680,7680,7680,7680,0
20250418,112700,64898670,7680,7680,7680,7680,0
20250418,112600,64898670,7680,7680,7680,7680,390
20250418,112500,61903470,7670,7670,7670,7670,222
20250418,112400,60200730,7660,7660,7660,7660,524
20250418,112300,56186890,7660,7660,7660,7660,56
20250418,112200,55757930,7650,7650,7650,7650,0
20250418,112100,55757930,7650,7650,7650,7650,0
20250418,112000,55757930,7650,7660,7660,7650,22
20250418,111900,55589430,7660,7650,7660,7650,98
20250418,111800,54839580,7650,7650,7650,7650,41
20250418,111700,54525930,7650,7650,7650,7650,55
20250418,111600,54105180,7650,7650,7650,7650,0
20250418,111500,54105180,7650,7650,7650,7650,0
20250418,111400,54105180,7650,7650,7650,7650,30
20250418,111300,53875680,7650,7650,7650,7650,0
20250418,111200,53875680,7650,7650,7660,7650,23
20250418,111100,53699630,7660,7660,7660,7660,0
20250418,111000,53699630,7660,7660,7660,7660,2
20250418,110900,53684310,7660,7660,7660,7660,0
20250418,110800,53684310,7660,7660,7660,7660,25
20250418,110700,53492810,7660,7660,7660,7660,0
20250418,110600,53492810,7660,7660,7660,7660,1
20250418,110500,53485150,7670,7670,7670,7670,0
20250418,110400,53485150,7670,7670,7670,7670,0
20250418,110300,53485150,7670,7670,7670,7670,0
20250418,110200,53485150,7670,7670,7670,7670,0
20250418,110100,53485150,7670,7670,7670,7670,0
20250418,110000,53485150,7670,7670,7670,7670,0
20250418,105900,53485150,7670,7660,7670,7660,9
20250418,105800,53416200,7660,7660,7660,7660,0
20250418,105700,53416200,7660,7660,7660,7660,0
20250418,105600,53416200,7660,7660,7660,7660,0
20250418,105500,53416200,7660,7660,7660,7660,1
20250418,105400,53408540,7670,7670,7670,7670,10
20250418,105300,53331840,7670,7670,7670,7670,0
20250418,105200,53331840,7670,7670,7670,7670,0
20250418,105100,53331840,7670,7670,7670,7670,0
20250418,105000,53331840,7670,7660,7670,7660,9
20250418,104900,53262870,7660,7660,7660,7660,0
20250418,104800,53262870,7660,7660,7660,7660,0
20250418,104700,53262870,7660,7660,7660,7660,0
20250418,104600,53262870,7660,7650,7660,7650,186
20250418,104500,51838120,7650,7640,7650,7640,37
20250418,104400,51555080,7640,7640,7640,7640,1
20250418,104300,51547440,7640,7640,7640,7640,1
20250418,104200,51539800,7640,7630,7640,7630,3
20250418,104100,51516890,7630,7630,7630,7630,3
20250418,104000,51494000,7630,7650,7650,7630,1238
20250418,103900,42035670,7650,7650,7650,7650,0
20250418,103800,42035670,7650,7650,7650,7650,0
20250418,103700,42035670,7650,7650,7650,7650,0
20250418,103600,42035670,7650,7650,7650,7650,0
20250418,103500,42035670,7650,7650,7650,7650,0
20250418,103400,42035670,7650,7650,7650,7650,0
20250418,103300,42035670,7650,7650,7650,7650,0
20250418,103200,42035670,7650,7650,7650,7650,0
20250418,103100,42035670,7650,7650,7650,7650,0
20250418,103000,42035670,7650,7630,7650,7630,3
20250418,102900,42012740,7630,7630,7630,7630,2
20250418,102800,41997480,7630,7630,7630,7630,1
20250418,102700,41989850,7630,7630,7630,7630,1
20250418,102600,41982220,7630,7630,7630,7630,1
20250418,102500,41974590,7630,7630,7630,7630,2
20250418,102400,41959330,7630,7630,7630,7630,0
20250418,102300,41959330,7630,7630,7630,7630,314
20250418,102200,39563510,7630,7630,7630,7630,0
20250418,102100,39563510,7630,7620,7630,7620,3
20250418,102000,39540640,7620,7610,7620,7610,3
20250418,101900,39517790,7610,7610,7610,7610,1
20250418,101800,39510180,7610,7610,7610,7610,1
20250418,101700,39502570,7610,7610,7610,7610,1
20250418,101600,39494960,7610,7610,7610,7610,2
20250418,101500,39479740,7600,7600,7600,7600,1
20250418,101400,39472140,7600,7600,7600,7600,1
20250418,101300,39464540,7600,7600,7600,7600,301
20250418,101200,37176940,7600,7620,7620,7600,649
20250418,101100,32239360,7630,7640,7640,7630,75
20250418,101000,31666990,7650,7640,7650,7640,4
20250418,100900,31636400,7640,7650,7650,7640,1022
20250418,100800,23818320,7650,7650,7650,7650,5
20250418,100700,23780070,7650,7650,7650,7650,0
20250418,100600,23780070,7650,7650,7650,7650,0
20250418,100500,23780070,7650,7650,7650,7650,0
20250418,100400,23780070,7650,7650,7650,7650,0
20250418,100300,23780070,7650,7650,7650,7650,1
20250418,100200,23772420,7650,7650,7650,7650,1
20250418,100100,23764770,7650,7640,7650,7640,2
20250418,100000,23749480,7640,7640,7640,7640,26
20250418,095900,23550840,7650,7660,7660,7650,177
20250418,095800,22195070,7675,7675,7675,7675,0
20250418,095700,22195070,7675,7675,7675,7675,0
20250418,095600,22195070,7675,7675,7675,7675,0
20250418,095500,22195070,7675,7675,7675,7675,0
20250418,095400,22195070,7675,7675,7675,7675,100
20250418,095300,21427570,7670,7670,7670,7670,0
20250418,095200,21427570,7670,7670,7670,7670,125
20250418,095100,20468820,7670,7670,7670,7670,0
20250418,095000,20468820,7670,7670,7670,7670,2
20250418,094900,20453480,7660,7660,7660,7660,0
20250418,094800,20453480,7660,7660,7660,7660,0
20250418,094700,20453480,7660,7660,7660,7660,0
20250418,094600,20453480,7660,7660,7660,7660,0
20250418,094500,20453480,7660,7660,7660,7660,0
20250418,094400,20453480,7660,7660,7660,7660,0
20250418,094300,20453480,7660,7660,7660,7660,0
20250418,094200,20453480,7660,7660,7660,7660,0
20250418,094100,20453480,7660,7660,7660,7660,3
20250418,094000,20430500,7660,7660,7660,7660,46
20250418,093900,20078140,7690,7690,7690,7690,0
20250418,093800,20078140,7690,7690,7690,7690,0
20250418,093700,20078140,7690,7690,7690,7690,97
20250418,093600,19332210,7690,7690,7690,7690,1
20250418,093500,19324520,7690,7690,7690,7690,1
20250418,093400,19316830,7690,7690,7690,7690,5
20250418,093300,19278380,7690,7690,7690,7690,0
20250418,093200,19278380,7690,7690,7690,7690,20
20250418,093100,19124580,7690,7690,7690,7690,3
20250418,093000,19101510,7690,7670,7690,7670,41
20250418,092900,18786270,7660,7660,7660,7660,0
20250418,092800,18786270,7660,7660,7660,7660,0
20250418,092700,18786270,7660,7670,7670,7660,23
20250418,092600,18609900,7660,7660,7660,7660,0
20250418,092500,18609900,7660,7660,7660,7660,0
20250418,092400,18609900,7660,7660,7660,7660,0
20250418,092300,18609900,7660,7660,7660,7660,0
20250418,092200,18609900,7660,7660,7660,7660,0
20250418,092100,18609900,7660,7660,7660,7660,0
20250418,092000,18609900,7660,7660,7660,7660,5
20250418,091900,18571600,7680,7680,7680,7680,0
20250418,091800,18571600,7680,7680,7680,7680,0
20250418,091700,18571600,7680,7680,7680,7680,0
20250418,091600,18571600,7680,7680,7680,7680,0
20250418,091500,18571600,7680,7680,7680,7680,0
20250418,091400,18571600,7680,7690,7690,7680,2
20250418,091300,18556230,7680,7680,7680,7680,83
20250418,091200,17918790,7680,7680,7680,7680,0
20250418,091100,17918790,7680,7680,7680,7680,0
20250418,091000,17918790,7680,7680,7680,7680,0
20250418,090900,17918790,7680,7690,7700,7680,11
20250418,090800,17834280,7690,7690,7690,7690,0
20250418,090700,17834280,7690,7690,7690,7690,0
20250418,090600,17834280,7690,7690,7690,7690,0
20250418,090500,17834280,7690,7690,7690,7690,0
20250418,090400,17834280,7690,7700,7700,7690,743
20250418,090300,12113960,7700,7700,7700,7700,1318
20250418,090200,1965360,7700,7710,7710,7700,49
20250418,090100,1587630,7710,7720,7720,7710,22
20250418,090000,1417990,7720,7790,7800,7720,182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201600 148371175 7700 7700 7700 7700 1097
3 20250418 201500 148371175 7700 7700 7700 7700 0
4 20250418 201400 148371175 7700 7700 7700 7700 0
5 20250418 201300 148371175 7700 7700 7700 7700 0
6 20250418 201200 148371175 7700 7700 7700 7700 0
7 20250418 201100 148371175 7700 7700 7700 7700 0
8 20250418 201000 148371175 7700 7700 7700 7700 0
9 20250418 200900 148371175 7700 7700 7700 7700 0
10 20250418 200800 148371175 7700 7700 7700 7700 0
11 20250418 200700 148371175 7700 7700 7700 7700 0
12 20250418 200600 148371175 7700 7700 7700 7700 0
13 20250418 200500 148371175 7700 7700 7700 7700 0
14 20250418 200400 148371175 7700 7700 7700 7700 0
15 20250418 200300 148371175 7700 7700 7700 7700 0
16 20250418 200200 148371175 7700 7700 7700 7700 0
17 20250418 200100 148371175 7700 7700 7700 7700 0
18 20250418 200000 148371175 7700 7700 7700 7700 0
19 20250418 195900 148371175 7700 7700 7700 7700 0
20 20250418 195800 148371175 7700 7700 7700 7700 0
21 20250418 195700 148371175 7700 7700 7700 7700 0
22 20250418 195600 148371175 7700 7700 7700 7700 0
23 20250418 195500 148371175 7700 7700 7700 7700 0
24 20250418 195400 148371175 7700 7700 7700 7700 0
25 20250418 195300 148371175 7700 7700 7700 7700 0
26 20250418 195200 148371175 7700 7700 7700 7700 0
27 20250418 195100 148371175 7700 7700 7700 7700 0
28 20250418 195000 148371175 7700 7700 7700 7700 0
29 20250418 194900 148371175 7700 7700 7700 7700 0
30 20250418 194800 148371175 7700 7700 7700 7700 0
31 20250418 194700 148371175 7700 7700 7700 7700 0
32 20250418 194600 148371175 7700 7700 7700 7700 1097
33 20250418 194500 148371175 7700 7700 7700 7700 0
34 20250418 194400 148371175 7700 7700 7700 7700 0
35 20250418 194300 148371175 7700 7700 7700 7700 0
36 20250418 194200 148371175 7700 7700 7700 7700 0
37 20250418 194100 148371175 7700 7700 7700 7700 0
38 20250418 194000 148371175 7700 7700 7700 7700 0
39 20250418 193900 148371175 7700 7700 7700 7700 0
40 20250418 193800 148371175 7700 7700 7700 7700 0
41 20250418 193700 148371175 7700 7700 7700 7700 0
42 20250418 193600 148371175 7700 7700 7700 7700 0
43 20250418 193500 148371175 7700 7700 7700 7700 0
44 20250418 193400 148371175 7700 7700 7700 7700 0
45 20250418 193300 148371175 7700 7700 7700 7700 0
46 20250418 193200 148371175 7700 7700 7700 7700 0
47 20250418 193100 148371175 7700 7700 7700 7700 0
48 20250418 193000 148371175 7700 7700 7700 7700 0
49 20250418 192900 148371175 7700 7700 7700 7700 0
50 20250418 192800 148371175 7700 7700 7700 7700 0
51 20250418 192700 148371175 7700 7700 7700 7700 0
52 20250418 192600 148371175 7700 7700 7700 7700 0
53 20250418 192500 148371175 7700 7700 7700 7700 0
54 20250418 192400 148371175 7700 7700 7700 7700 0
55 20250418 192300 148371175 7700 7700 7700 7700 0
56 20250418 192200 148371175 7700 7700 7700 7700 0
57 20250418 192100 148371175 7700 7700 7700 7700 0
58 20250418 192000 148371175 7700 7700 7700 7700 0
59 20250418 191900 148371175 7700 7700 7700 7700 0
60 20250418 191800 148371175 7700 7700 7700 7700 0
61 20250418 191700 148371175 7700 7700 7700 7700 0
62 20250418 191600 148371175 7700 7700 7700 7700 1097
63 20250418 191500 148371175 7700 7700 7700 7700 0
64 20250418 191400 148371175 7700 7700 7700 7700 0
65 20250418 191300 148371175 7700 7700 7700 7700 0
66 20250418 191200 148371175 7700 7700 7700 7700 0
67 20250418 191100 148371175 7700 7700 7700 7700 0
68 20250418 191000 148371175 7700 7700 7700 7700 0
69 20250418 190900 148371175 7700 7700 7700 7700 0
70 20250418 190800 148371175 7700 7700 7700 7700 0
71 20250418 190700 148371175 7700 7700 7700 7700 0
72 20250418 190600 148371175 7700 7700 7700 7700 0
73 20250418 190500 148371175 7700 7700 7700 7700 0
74 20250418 190400 148371175 7700 7700 7700 7700 0
75 20250418 190300 148371175 7700 7700 7700 7700 0
76 20250418 190200 148371175 7700 7700 7700 7700 0
77 20250418 190100 148371175 7700 7700 7700 7700 0
78 20250418 190000 148371175 7700 7700 7700 7700 0
79 20250418 185900 148371175 7700 7700 7700 7700 0
80 20250418 185800 148371175 7700 7700 7700 7700 0
81 20250418 185700 148371175 7700 7700 7700 7700 0
82 20250418 185600 148371175 7700 7700 7700 7700 0
83 20250418 185500 148371175 7700 7700 7700 7700 0
84 20250418 185400 148371175 7700 7700 7700 7700 0
85 20250418 185300 148371175 7700 7700 7700 7700 0
86 20250418 185200 148371175 7700 7700 7700 7700 0
87 20250418 185100 148371175 7700 7700 7700 7700 0
88 20250418 185000 148371175 7700 7700 7700 7700 0
89 20250418 184900 148371175 7700 7700 7700 7700 0
90 20250418 184800 148371175 7700 7700 7700 7700 0
91 20250418 184700 148371175 7700 7700 7700 7700 0
92 20250418 184600 148371175 7700 7700 7700 7700 1097
93 20250418 184500 148371175 7700 7700 7700 7700 0
94 20250418 184400 148371175 7700 7700 7700 7700 0
95 20250418 184300 148371175 7700 7700 7700 7700 0
96 20250418 184200 148371175 7700 7700 7700 7700 0
97 20250418 184100 148371175 7700 7700 7700 7700 0
98 20250418 184000 148371175 7700 7700 7700 7700 0
99 20250418 183900 148371175 7700 7700 7700 7700 0
100 20250418 183800 148371175 7700 7700 7700 7700 0
101 20250418 183700 148371175 7700 7700 7700 7700 0
102 20250418 183600 148371175 7700 7700 7700 7700 0
103 20250418 183500 148371175 7700 7700 7700 7700 0
104 20250418 183400 148371175 7700 7700 7700 7700 0
105 20250418 183300 148371175 7700 7700 7700 7700 0
106 20250418 183200 148371175 7700 7700 7700 7700 0
107 20250418 183100 148371175 7700 7700 7700 7700 0
108 20250418 183000 148371175 7700 7700 7700 7700 0
109 20250418 182900 148371175 7700 7700 7700 7700 0
110 20250418 182800 148371175 7700 7700 7700 7700 0
111 20250418 182700 148371175 7700 7700 7700 7700 0
112 20250418 182600 148371175 7700 7700 7700 7700 0
113 20250418 182500 148371175 7700 7700 7700 7700 0
114 20250418 182400 148371175 7700 7700 7700 7700 0
115 20250418 182300 148371175 7700 7700 7700 7700 0
116 20250418 182200 148371175 7700 7700 7700 7700 0
117 20250418 182100 148371175 7700 7700 7700 7700 0
118 20250418 182000 148371175 7700 7700 7700 7700 0
119 20250418 181900 148371175 7700 7700 7700 7700 0
120 20250418 181800 148371175 7700 7700 7700 7700 0
121 20250418 181700 148371175 7700 7700 7700 7700 0
122 20250418 181600 148371175 7700 7700 7700 7700 1097
123 20250418 181500 148371175 7700 7700 7700 7700 0
124 20250418 181400 148371175 7700 7700 7700 7700 0
125 20250418 181300 148371175 7700 7700 7700 7700 0
126 20250418 181200 148371175 7700 7700 7700 7700 0
127 20250418 181100 148371175 7700 7700 7700 7700 0
128 20250418 181000 148371175 7700 7700 7700 7700 0
129 20250418 180900 148371175 7700 7700 7700 7700 0
130 20250418 180800 148371175 7700 7700 7700 7700 0
131 20250418 180700 148371175 7700 7700 7700 7700 0
132 20250418 180600 148371175 7700 7700 7700 7700 0
133 20250418 180500 148371175 7700 7700 7700 7700 0
134 20250418 180400 148371175 7700 7700 7700 7700 0
135 20250418 180300 148371175 7700 7700 7700 7700 0
136 20250418 180200 148371175 7700 7700 7700 7700 0
137 20250418 180100 148371175 7700 7700 7700 7700 0
138 20250418 180000 148371175 7700 7700 7700 7700 0
139 20250418 175900 148371175 7700 7700 7700 7700 0
140 20250418 175800 148371175 7700 7700 7700 7700 0
141 20250418 175700 148371175 7700 7700 7700 7700 0
142 20250418 175600 148371175 7700 7700 7700 7700 0
143 20250418 175500 148371175 7700 7700 7700 7700 0
144 20250418 175400 148371175 7700 7700 7700 7700 0
145 20250418 175300 148371175 7700 7700 7700 7700 0
146 20250418 175200 148371175 7700 7700 7700 7700 0
147 20250418 175100 148371175 7700 7700 7700 7700 0
148 20250418 175000 148371175 7700 7700 7700 7700 0
149 20250418 174900 148371175 7700 7700 7700 7700 0
150 20250418 174800 148371175 7700 7700 7700 7700 0
151 20250418 174700 148371175 7700 7700 7700 7700 0
152 20250418 174600 148371175 7700 7700 7700 7700 1097
153 20250418 174500 148371175 7700 7700 7700 7700 0
154 20250418 174400 148371175 7700 7700 7700 7700 0
155 20250418 174300 148371175 7700 7700 7700 7700 0
156 20250418 174200 148371175 7700 7700 7700 7700 0
157 20250418 174100 148371175 7700 7700 7700 7700 0
158 20250418 174000 148371175 7700 7700 7700 7700 0
159 20250418 173900 148371175 7700 7700 7700 7700 0
160 20250418 173800 148371175 7700 7700 7700 7700 0
161 20250418 173700 148371175 7700 7700 7700 7700 0
162 20250418 173600 148371175 7700 7700 7700 7700 0
163 20250418 173500 148371175 7700 7700 7700 7700 0
164 20250418 173400 148371175 7700 7700 7700 7700 0
165 20250418 173300 148371175 7700 7700 7700 7700 0
166 20250418 173200 148371175 7700 7700 7700 7700 0
167 20250418 173100 148371175 7700 7700 7700 7700 0
168 20250418 173000 148371175 7700 7700 7700 7700 0
169 20250418 172900 148371175 7700 7700 7700 7700 0
170 20250418 172800 148371175 7700 7700 7700 7700 0
171 20250418 172700 148371175 7700 7700 7700 7700 0
172 20250418 172600 148371175 7700 7700 7700 7700 0
173 20250418 172500 148371175 7700 7700 7700 7700 0
174 20250418 172400 148371175 7700 7700 7700 7700 0
175 20250418 172300 148371175 7700 7700 7700 7700 0
176 20250418 172200 148371175 7700 7700 7700 7700 0
177 20250418 172100 148371175 7700 7700 7700 7700 0
178 20250418 172000 148371175 7700 7700 7700 7700 0
179 20250418 171900 148371175 7700 7700 7700 7700 0
180 20250418 171800 148371175 7700 7700 7700 7700 0
181 20250418 171700 148371175 7700 7700 7700 7700 0
182 20250418 171600 148371175 7700 7700 7700 7700 1097
183 20250418 171500 148371175 7700 7700 7700 7700 0
184 20250418 171400 148371175 7700 7700 7700 7700 0
185 20250418 171300 148371175 7700 7700 7700 7700 0
186 20250418 171200 148371175 7700 7700 7700 7700 0
187 20250418 171100 148371175 7700 7700 7700 7700 0
188 20250418 171000 148371175 7700 7700 7700 7700 0
189 20250418 170900 148371175 7700 7700 7700 7700 0
190 20250418 170800 148371175 7700 7700 7700 7700 0
191 20250418 170700 148371175 7700 7700 7700 7700 0
192 20250418 170600 148371175 7700 7700 7700 7700 0
193 20250418 170500 148371175 7700 7700 7700 7700 0
194 20250418 170400 148371175 7700 7700 7700 7700 0
195 20250418 170300 148371175 7700 7700 7700 7700 0
196 20250418 170200 148371175 7700 7700 7700 7700 0
197 20250418 170100 148371175 7700 7700 7700 7700 0
198 20250418 170000 148371175 7700 7700 7700 7700 0
199 20250418 165900 148371175 7700 7700 7700 7700 0
200 20250418 165800 148371175 7700 7700 7700 7700 0
201 20250418 165700 148371175 7700 7700 7700 7700 0
202 20250418 165600 148371175 7700 7700 7700 7700 0
203 20250418 165500 148371175 7700 7700 7700 7700 0
204 20250418 165400 148371175 7700 7700 7700 7700 0
205 20250418 165300 148371175 7700 7700 7700 7700 0
206 20250418 165200 148371175 7700 7700 7700 7700 0
207 20250418 165100 148371175 7700 7700 7700 7700 0
208 20250418 165000 148371175 7700 7700 7700 7700 0
209 20250418 164900 148371175 7700 7700 7700 7700 0
210 20250418 164800 148371175 7700 7700 7700 7700 0
211 20250418 164700 148371175 7700 7700 7700 7700 0
212 20250418 164600 148371175 7700 7700 7700 7700 1097
213 20250418 164500 148371175 7700 7700 7700 7700 0
214 20250418 164400 148371175 7700 7700 7700 7700 0
215 20250418 164300 148371175 7700 7700 7700 7700 0
216 20250418 164200 148371175 7700 7700 7700 7700 0
217 20250418 164100 148371175 7700 7700 7700 7700 0
218 20250418 164000 148371175 7700 7700 7700 7700 0
219 20250418 163900 148371175 7700 7700 7700 7700 0
220 20250418 163800 148371175 7700 7700 7700 7700 0
221 20250418 163700 148371175 7700 7700 7700 7700 0
222 20250418 163600 148371175 7700 7700 7700 7700 0
223 20250418 163500 148371175 7700 7700 7700 7700 0
224 20250418 163400 148371175 7700 7700 7700 7700 0
225 20250418 163300 148371175 7700 7700 7700 7700 0
226 20250418 163200 148371175 7700 7700 7700 7700 0
227 20250418 163100 148371175 7700 7700 7700 7700 0
228 20250418 163000 148371175 7700 7700 7700 7700 0
229 20250418 162900 148371175 7700 7700 7700 7700 0
230 20250418 162800 148371175 7700 7700 7700 7700 0
231 20250418 162700 148371175 7700 7700 7700 7700 0
232 20250418 162600 148371175 7700 7700 7700 7700 0
233 20250418 162500 148371175 7700 7700 7700 7700 0
234 20250418 162400 148371175 7700 7700 7700 7700 0
235 20250418 162300 148371175 7700 7700 7700 7700 0
236 20250418 162200 148371175 7700 7700 7700 7700 0
237 20250418 162100 148371175 7700 7700 7700 7700 0
238 20250418 162000 148371175 7700 7700 7700 7700 0
239 20250418 161900 148371175 7700 7700 7700 7700 0
240 20250418 161800 148371175 7700 7700 7700 7700 0
241 20250418 161700 148371175 7700 7700 7700 7700 0
242 20250418 161600 148371175 7700 7700 7700 7700 1097
243 20250418 161500 148371175 7700 7700 7700 7700 0
244 20250418 161400 148371175 7700 7700 7700 7700 0
245 20250418 161300 148371175 7700 7700 7700 7700 0
246 20250418 161200 148371175 7700 7700 7700 7700 0
247 20250418 161100 148371175 7700 7700 7700 7700 0
248 20250418 161000 148371175 7700 7700 7700 7700 0
249 20250418 160900 148371175 7700 7700 7700 7700 0
250 20250418 160800 148371175 7700 7700 7700 7700 0
251 20250418 160700 148371175 7700 7700 7700 7700 0
252 20250418 160600 148371175 7700 7700 7700 7700 0
253 20250418 160500 148371175 7700 7700 7700 7700 0
254 20250418 160400 148371175 7700 7700 7700 7700 0
255 20250418 160300 148371175 7700 7700 7700 7700 0
256 20250418 160200 148371175 7700 7700 7700 7700 0
257 20250418 160100 148371175 7700 7700 7700 7700 0
258 20250418 160000 148371175 7700 7700 7700 7700 0
259 20250418 155900 148371175 7700 7700 7700 7700 0
260 20250418 155800 148371175 7700 7700 7700 7700 0
261 20250418 155700 148371175 7700 7700 7700 7700 0
262 20250418 155600 148371175 7700 7700 7700 7700 0
263 20250418 155500 148371175 7700 7700 7700 7700 0
264 20250418 155400 148371175 7700 7700 7700 7700 0
265 20250418 155300 148371175 7700 7700 7700 7700 0
266 20250418 155200 148371175 7700 7700 7700 7700 0
267 20250418 155100 148371175 7700 7700 7700 7700 0
268 20250418 155000 148371175 7700 7700 7700 7700 0
269 20250418 154900 148371175 7700 7700 7700 7700 0
270 20250418 154800 148371175 7700 7700 7700 7700 0
271 20250418 154700 148371175 7700 7700 7700 7700 0
272 20250418 154600 148371175 7700 7700 7700 7700 1097
273 20250418 154500 148371175 7700 7700 7700 7700 0
274 20250418 154400 148371175 7700 7700 7700 7700 0
275 20250418 154300 148371175 7700 7700 7700 7700 0
276 20250418 154200 148371175 7700 7700 7700 7700 0
277 20250418 154100 148371175 7700 7700 7700 7700 0
278 20250418 154000 148371175 7700 7700 7700 7700 0
279 20250418 153900 148371175 7700 7700 7700 7700 0
280 20250418 153800 148371175 7700 7700 7700 7700 0
281 20250418 153700 148371175 7700 7700 7700 7700 0
282 20250418 153600 148371175 7700 7700 7700 7700 0
283 20250418 153500 148371175 7700 7700 7700 7700 0
284 20250418 153400 148371175 7700 7700 7700 7700 0
285 20250418 153300 148371175 7700 7700 7700 7700 0
286 20250418 153200 148371175 7700 7700 7700 7700 0
287 20250418 153100 148371175 7700 7700 7700 7700 0
288 20250418 153000 148371175 7700 7700 7700 7700 1097
289 20250418 152900 139924275 7660 7660 7660 7660 0
290 20250418 152800 139924275 7660 7660 7660 7660 0
291 20250418 152700 139924275 7660 7660 7660 7660 0
292 20250418 152600 139924275 7660 7660 7660 7660 0
293 20250418 152500 139924275 7660 7660 7660 7660 0
294 20250418 152400 139924275 7660 7660 7660 7660 0
295 20250418 152300 139924275 7660 7660 7660 7660 0
296 20250418 152200 139924275 7660 7660 7660 7660 0
297 20250418 152100 139924275 7660 7660 7660 7660 0
298 20250418 152000 139924275 7660 7660 7660 7660 0
299 20250418 151900 139924275 7660 7660 7660 7660 1
300 20250418 151800 139916615 7600 7650 7650 7600 3022
301 20250418 151700 116885535 7660 7660 7660 7660 13
302 20250418 151600 116785955 7660 7660 7660 7660 0
303 20250418 151500 116785955 7660 7660 7660 7660 1
304 20250418 151400 116778295 7660 7660 7660 7660 0
305 20250418 151300 116778295 7660 7660 7660 7660 0
306 20250418 151200 116778295 7660 7660 7660 7660 0
307 20250418 151100 116778295 7660 7660 7660 7660 0
308 20250418 151000 116778295 7660 7660 7660 7660 206
309 20250418 150900 115200335 7660 7660 7660 7660 85
310 20250418 150800 114549235 7660 7660 7660 7660 39
311 20250418 150700 114250495 7660 7660 7660 7660 0
312 20250418 150600 114250495 7660 7650 7660 7650 98
313 20250418 150500 113500515 7650 7650 7650 7650 15
314 20250418 150400 113385765 7650 7650 7650 7650 0
315 20250418 150300 113385765 7650 7650 7650 7650 1
316 20250418 150200 113378115 7650 7650 7650 7650 88
317 20250418 150100 112704915 7650 7650 7650 7650 361
318 20250418 150000 109943265 7650 7650 7650 7650 0
319 20250418 145900 109943265 7650 7650 7650 7650 7
320 20250418 145800 109889715 7650 7640 7650 7640 17
321 20250418 145700 109759795 7650 7650 7650 7650 10
322 20250418 145600 109683295 7640 7640 7640 7640 75
323 20250418 145500 109110295 7650 7650 7650 7650 1
324 20250418 145400 109102645 7650 7650 7650 7650 0
325 20250418 145300 109102645 7650 7650 7650 7650 0
326 20250418 145200 109102645 7650 7650 7650 7650 0
327 20250418 145100 109102645 7650 7650 7650 7650 0
328 20250418 145000 109102645 7650 7640 7650 7640 16
329 20250418 144900 108980265 7640 7640 7640 7640 0
330 20250418 144800 108980265 7640 7640 7640 7640 2
331 20250418 144700 108964985 7640 7640 7640 7640 0
332 20250418 144600 108964985 7640 7640 7640 7640 2
333 20250418 144500 108949705 7640 7640 7640 7640 0
334 20250418 144400 108949705 7640 7640 7640 7640 2
335 20250418 144300 108934425 7640 7630 7640 7630 10
336 20250418 144200 108858065 7630 7630 7630 7630 0
337 20250418 144100 108858065 7630 7630 7630 7630 4
338 20250418 144000 108827545 7630 7630 7630 7630 0
339 20250418 143900 108827545 7630 7630 7630 7630 2
340 20250418 143800 108812285 7640 7640 7640 7640 0
341 20250418 143700 108812285 7640 7640 7640 7640 2
342 20250418 143600 108797005 7650 7650 7650 7650 0
343 20250418 143500 108797005 7650 7650 7650 7650 0
344 20250418 143400 108797005 7650 7650 7650 7650 0
345 20250418 143300 108797005 7650 7650 7650 7650 0
346 20250418 143200 108797005 7650 7650 7650 7650 0
347 20250418 143100 108797005 7650 7650 7650 7650 0
348 20250418 143000 108797005 7650 7640 7650 7640 14
349 20250418 142900 108689925 7640 7640 7640 7640 0
350 20250418 142800 108689925 7640 7640 7640 7640 2
351 20250418 142700 108674645 7630 7630 7630 7630 0
352 20250418 142600 108674645 7630 7630 7630 7630 2
353 20250418 142500 108659385 7630 7630 7630 7630 0
354 20250418 142400 108659385 7630 7630 7640 7630 12
355 20250418 142300 108567815 7630 7630 7630 7630 0
356 20250418 142200 108567815 7630 7630 7630 7630 2
357 20250418 142100 108552555 7630 7630 7630 7630 0
358 20250418 142000 108552555 7630 7630 7630 7630 16
359 20250418 141900 108430475 7630 7630 7630 7630 0
360 20250418 141800 108430475 7630 7625 7630 7625 140
361 20250418 141700 107362820 7620 7620 7620 7620 0
362 20250418 141600 107362820 7620 7625 7625 7620 4
363 20250418 141500 107332330 7625 7620 7625 7620 50
364 20250418 141400 106951100 7620 7620 7620 7620 0
365 20250418 141300 106951100 7620 7620 7620 7620 2
366 20250418 141200 106935860 7625 7625 7625 7625 31
367 20250418 141100 106699485 7625 7625 7625 7625 0
368 20250418 141000 106699485 7625 7625 7625 7625 23
369 20250418 140900 106524110 7625 7620 7625 7620 18
370 20250418 140800 106386870 7625 7625 7625 7625 150
371 20250418 140700 105243120 7625 7630 7630 7620 189
372 20250418 140600 103801685 7630 7630 7630 7630 0
373 20250418 140500 103801685 7630 7660 7660 7630 304
374 20250418 140400 101479515 7660 7660 7660 7660 0
375 20250418 140300 101479515 7660 7670 7670 7660 12
376 20250418 140200 101387495 7670 7660 7670 7660 3
377 20250418 140100 101364505 7670 7670 7670 7670 10
378 20250418 140000 101287805 7670 7670 7670 7670 0
379 20250418 135900 101287805 7670 7670 7670 7670 0
380 20250418 135800 101287805 7670 7670 7670 7670 0
381 20250418 135700 101287805 7670 7670 7670 7670 0
382 20250418 135600 101287805 7670 7670 7670 7670 0
383 20250418 135500 101287805 7670 7670 7670 7670 48
384 20250418 135400 100919645 7670 7670 7670 7670 2
385 20250418 135300 100904305 7670 7670 7670 7670 2
386 20250418 135200 100888965 7670 7670 7670 7670 4
387 20250418 135100 100858285 7670 7670 7670 7670 5
388 20250418 135000 100819935 7670 7670 7670 7660 17
389 20250418 134900 100689565 7660 7660 7660 7660 0
390 20250418 134800 100689565 7660 7660 7660 7660 4
391 20250418 134700 100658925 7660 7660 7660 7660 2
392 20250418 134600 100643605 7670 7670 7670 7670 30
393 20250418 134500 100413505 7670 7670 7670 7670 79
394 20250418 134400 99807575 7680 7680 7680 7680 0
395 20250418 134300 99807575 7680 7680 7680 7680 330
396 20250418 134200 97273175 7680 7680 7680 7680 2
397 20250418 134100 97257815 7670 7670 7670 7670 2
398 20250418 134000 97242475 7680 7680 7680 7680 0
399 20250418 133900 97242475 7680 7680 7680 7680 0
400 20250418 133800 97242475 7680 7680 7680 7680 0
401 20250418 133700 97242475 7680 7680 7680 7680 0
402 20250418 133600 97242475 7680 7680 7680 7680 5
403 20250418 133500 97204075 7680 7680 7680 7680 0
404 20250418 133400 97204075 7680 7680 7680 7680 2
405 20250418 133300 97188715 7680 7680 7680 7680 1
406 20250418 133200 97181035 7680 7680 7680 7680 52
407 20250418 133100 96781675 7680 7670 7680 7670 252
408 20250418 133000 94846435 7670 7660 7670 7660 18
409 20250418 132900 94708415 7660 7660 7660 7660 0
410 20250418 132800 94708415 7660 7670 7670 7660 8
411 20250418 132700 94647075 7670 7670 7670 7670 0
412 20250418 132600 94647075 7670 7670 7670 7670 0
413 20250418 132500 94647075 7670 7670 7670 7670 3
414 20250418 132400 94624065 7670 7680 7680 7670 12
415 20250418 132300 94531925 7670 7670 7670 7670 0
416 20250418 132200 94531925 7670 7680 7680 7670 24
417 20250418 132100 94347625 7670 7670 7670 7670 0
418 20250418 132000 94347625 7670 7670 7675 7670 19
419 20250418 131900 94201820 7670 7670 7670 7670 2
420 20250418 131800 94186480 7680 7680 7680 7680 0
421 20250418 131700 94186480 7680 7670 7680 7670 6
422 20250418 131600 94140420 7680 7680 7680 7680 1
423 20250418 131500 94132740 7670 7660 7670 7660 4
424 20250418 131400 94102080 7670 7670 7670 7670 0
425 20250418 131300 94102080 7670 7670 7670 7670 2
426 20250418 131200 94086740 7680 7680 7680 7680 3
427 20250418 131100 94063700 7660 7670 7670 7660 34
428 20250418 131000 93803240 7680 7680 7680 7680 14
429 20250418 130900 93695720 7680 7680 7680 7680 0
430 20250418 130800 93695720 7680 7680 7680 7680 2
431 20250418 130700 93680360 7670 7680 7680 7670 3
432 20250418 130600 93657340 7680 7670 7680 7670 3
433 20250418 130500 93634320 7680 7680 7680 7680 1
434 20250418 130400 93626640 7660 7660 7660 7660 4
435 20250418 130300 93596000 7660 7660 7660 7660 0
436 20250418 130200 93596000 7660 7680 7680 7660 13
437 20250418 130100 93496300 7700 7700 7700 7700 0
438 20250418 130000 93496300 7700 7700 7700 7700 11
439 20250418 125900 93411600 7700 7700 7700 7700 0
440 20250418 125800 93411600 7700 7700 7700 7700 500
441 20250418 125700 89561600 7700 7700 7700 7700 1
442 20250418 125600 89553900 7700 7700 7700 7700 1
443 20250418 125500 89546200 7700 7700 7700 7700 19
444 20250418 125400 89399900 7700 7690 7700 7690 564
445 20250418 125300 85060500 7690 7690 7690 7690 0
446 20250418 125200 85060500 7690 7690 7690 7690 0
447 20250418 125100 85060500 7690 7690 7690 7690 0
448 20250418 125000 85060500 7690 7690 7690 7690 14
449 20250418 124900 84952840 7670 7670 7670 7670 18
450 20250418 124800 84814780 7670 7670 7670 7670 0
451 20250418 124700 84814780 7670 7670 7670 7670 2
452 20250418 124600 84799440 7670 7670 7670 7670 0
453 20250418 124500 84799440 7670 7670 7670 7670 2
454 20250418 124400 84784100 7670 7670 7670 7670 3
455 20250418 124300 84761090 7670 7670 7670 7670 2
456 20250418 124200 84745750 7670 7670 7670 7670 0
457 20250418 124100 84745750 7670 7670 7670 7670 2
458 20250418 124000 84730410 7670 7670 7670 7670 1
459 20250418 123900 84722740 7670 7670 7670 7670 2
460 20250418 123800 84707400 7670 7670 7670 7670 4
461 20250418 123700 84676720 7670 7670 7670 7670 0
462 20250418 123600 84676720 7670 7680 7680 7670 2
463 20250418 123500 84661370 7670 7670 7670 7670 0
464 20250418 123400 84661370 7670 7680 7680 7670 2
465 20250418 123300 84646020 7670 7670 7670 7670 0
466 20250418 123200 84646020 7670 7670 7670 7670 2
467 20250418 123100 84630680 7700 7700 7700 7700 0
468 20250418 123000 84630680 7700 7670 7700 7670 16
469 20250418 122900 84507580 7680 7680 7680 7680 0
470 20250418 122800 84507580 7680 7690 7690 7680 2
471 20250418 122700 84492210 7670 7680 7680 7670 6
472 20250418 122600 84446180 7700 7700 7700 7700 50
473 20250418 122500 84061180 7700 7700 7700 7700 0
474 20250418 122400 84061180 7700 7700 7700 7700 1
475 20250418 122300 84053480 7680 7680 7680 7680 8
476 20250418 122200 83992040 7680 7680 7680 7680 0
477 20250418 122100 83992040 7680 7680 7680 7680 1
478 20250418 122000 83984360 7680 7680 7680 7680 1
479 20250418 121900 83976680 7690 7690 7690 7690 2
480 20250418 121800 83961300 7690 7690 7690 7690 0
481 20250418 121700 83961300 7690 7690 7690 7690 3
482 20250418 121600 83938230 7680 7690 7690 7680 132
483 20250418 121500 82924460 7710 7700 7710 7690 138
484 20250418 121400 81863150 7700 7700 7700 7700 408
485 20250418 121300 78721550 7700 7700 7700 7700 0
486 20250418 121200 78721550 7700 7700 7700 7700 0
487 20250418 121100 78721550 7700 7700 7700 7700 0
488 20250418 121000 78721550 7700 7670 7700 7670 4
489 20250418 120900 78690810 7670 7670 7670 7670 0
490 20250418 120800 78690810 7670 7670 7670 7670 2
491 20250418 120700 78675470 7670 7670 7670 7670 0
492 20250418 120600 78675470 7670 7670 7670 7670 2
493 20250418 120500 78660130 7670 7670 7670 7670 0
494 20250418 120400 78660130 7670 7670 7670 7670 2
495 20250418 120300 78644790 7670 7670 7670 7670 2
496 20250418 120200 78629450 7670 7670 7670 7670 2
497 20250418 120100 78614110 7670 7670 7670 7670 0
498 20250418 120000 78614110 7670 7670 7670 7670 0
499 20250418 115900 78614110 7670 7670 7670 7670 100
500 20250418 115800 77847110 7670 7670 7670 7670 14
501 20250418 115700 77739730 7650 7650 7650 7650 0
502 20250418 115600 77739730 7650 7650 7650 7650 2
503 20250418 115500 77724430 7650 7650 7650 7650 3
504 20250418 115400 77701480 7700 7700 7700 7700 0
505 20250418 115300 77701480 7700 7700 7700 7700 0
506 20250418 115200 77701480 7700 7700 7700 7700 479
507 20250418 115100 74013180 7690 7690 7690 7690 624
508 20250418 115000 69214620 7690 7690 7690 7690 2
509 20250418 114900 69199240 7690 7690 7690 7690 0
510 20250418 114800 69199240 7690 7690 7690 7690 0
511 20250418 114700 69199240 7690 7690 7690 7690 0
512 20250418 114600 69199240 7690 7690 7690 7690 0
513 20250418 114500 69199240 7690 7680 7690 7680 504
514 20250418 114400 65327490 7650 7650 7650 7650 0
515 20250418 114300 65327490 7650 7650 7650 7650 0
516 20250418 114200 65327490 7650 7650 7650 7650 0
517 20250418 114100 65327490 7650 7650 7650 7650 0
518 20250418 114000 65327490 7650 7650 7650 7650 2
519 20250418 113900 65312190 7670 7670 7670 7670 17
520 20250418 113800 65181800 7670 7670 7670 7670 1
521 20250418 113700 65174130 7650 7650 7650 7650 0
522 20250418 113600 65174130 7650 7650 7650 7650 0
523 20250418 113500 65174130 7650 7650 7650 7650 0
524 20250418 113400 65174130 7650 7650 7650 7650 0
525 20250418 113300 65174130 7650 7650 7650 7650 0
526 20250418 113200 65174130 7650 7650 7650 7650 34
527 20250418 113100 64914030 7680 7680 7680 7680 0
528 20250418 113000 64914030 7680 7680 7680 7680 2
529 20250418 112900 64898670 7680 7680 7680 7680 0
530 20250418 112800 64898670 7680 7680 7680 7680 0
531 20250418 112700 64898670 7680 7680 7680 7680 0
532 20250418 112600 64898670 7680 7680 7680 7680 390
533 20250418 112500 61903470 7670 7670 7670 7670 222
534 20250418 112400 60200730 7660 7660 7660 7660 524
535 20250418 112300 56186890 7660 7660 7660 7660 56
536 20250418 112200 55757930 7650 7650 7650 7650 0
537 20250418 112100 55757930 7650 7650 7650 7650 0
538 20250418 112000 55757930 7650 7660 7660 7650 22
539 20250418 111900 55589430 7660 7650 7660 7650 98
540 20250418 111800 54839580 7650 7650 7650 7650 41
541 20250418 111700 54525930 7650 7650 7650 7650 55
542 20250418 111600 54105180 7650 7650 7650 7650 0
543 20250418 111500 54105180 7650 7650 7650 7650 0
544 20250418 111400 54105180 7650 7650 7650 7650 30
545 20250418 111300 53875680 7650 7650 7650 7650 0
546 20250418 111200 53875680 7650 7650 7660 7650 23
547 20250418 111100 53699630 7660 7660 7660 7660 0
548 20250418 111000 53699630 7660 7660 7660 7660 2
549 20250418 110900 53684310 7660 7660 7660 7660 0
550 20250418 110800 53684310 7660 7660 7660 7660 25
551 20250418 110700 53492810 7660 7660 7660 7660 0
552 20250418 110600 53492810 7660 7660 7660 7660 1
553 20250418 110500 53485150 7670 7670 7670 7670 0
554 20250418 110400 53485150 7670 7670 7670 7670 0
555 20250418 110300 53485150 7670 7670 7670 7670 0
556 20250418 110200 53485150 7670 7670 7670 7670 0
557 20250418 110100 53485150 7670 7670 7670 7670 0
558 20250418 110000 53485150 7670 7670 7670 7670 0
559 20250418 105900 53485150 7670 7660 7670 7660 9
560 20250418 105800 53416200 7660 7660 7660 7660 0
561 20250418 105700 53416200 7660 7660 7660 7660 0
562 20250418 105600 53416200 7660 7660 7660 7660 0
563 20250418 105500 53416200 7660 7660 7660 7660 1
564 20250418 105400 53408540 7670 7670 7670 7670 10
565 20250418 105300 53331840 7670 7670 7670 7670 0
566 20250418 105200 53331840 7670 7670 7670 7670 0
567 20250418 105100 53331840 7670 7670 7670 7670 0
568 20250418 105000 53331840 7670 7660 7670 7660 9
569 20250418 104900 53262870 7660 7660 7660 7660 0
570 20250418 104800 53262870 7660 7660 7660 7660 0
571 20250418 104700 53262870 7660 7660 7660 7660 0
572 20250418 104600 53262870 7660 7650 7660 7650 186
573 20250418 104500 51838120 7650 7640 7650 7640 37
574 20250418 104400 51555080 7640 7640 7640 7640 1
575 20250418 104300 51547440 7640 7640 7640 7640 1
576 20250418 104200 51539800 7640 7630 7640 7630 3
577 20250418 104100 51516890 7630 7630 7630 7630 3
578 20250418 104000 51494000 7630 7650 7650 7630 1238
579 20250418 103900 42035670 7650 7650 7650 7650 0
580 20250418 103800 42035670 7650 7650 7650 7650 0
581 20250418 103700 42035670 7650 7650 7650 7650 0
582 20250418 103600 42035670 7650 7650 7650 7650 0
583 20250418 103500 42035670 7650 7650 7650 7650 0
584 20250418 103400 42035670 7650 7650 7650 7650 0
585 20250418 103300 42035670 7650 7650 7650 7650 0
586 20250418 103200 42035670 7650 7650 7650 7650 0
587 20250418 103100 42035670 7650 7650 7650 7650 0
588 20250418 103000 42035670 7650 7630 7650 7630 3
589 20250418 102900 42012740 7630 7630 7630 7630 2
590 20250418 102800 41997480 7630 7630 7630 7630 1
591 20250418 102700 41989850 7630 7630 7630 7630 1
592 20250418 102600 41982220 7630 7630 7630 7630 1
593 20250418 102500 41974590 7630 7630 7630 7630 2
594 20250418 102400 41959330 7630 7630 7630 7630 0
595 20250418 102300 41959330 7630 7630 7630 7630 314
596 20250418 102200 39563510 7630 7630 7630 7630 0
597 20250418 102100 39563510 7630 7620 7630 7620 3
598 20250418 102000 39540640 7620 7610 7620 7610 3
599 20250418 101900 39517790 7610 7610 7610 7610 1
600 20250418 101800 39510180 7610 7610 7610 7610 1
601 20250418 101700 39502570 7610 7610 7610 7610 1
602 20250418 101600 39494960 7610 7610 7610 7610 2
603 20250418 101500 39479740 7600 7600 7600 7600 1
604 20250418 101400 39472140 7600 7600 7600 7600 1
605 20250418 101300 39464540 7600 7600 7600 7600 301
606 20250418 101200 37176940 7600 7620 7620 7600 649
607 20250418 101100 32239360 7630 7640 7640 7630 75
608 20250418 101000 31666990 7650 7640 7650 7640 4
609 20250418 100900 31636400 7640 7650 7650 7640 1022
610 20250418 100800 23818320 7650 7650 7650 7650 5
611 20250418 100700 23780070 7650 7650 7650 7650 0
612 20250418 100600 23780070 7650 7650 7650 7650 0
613 20250418 100500 23780070 7650 7650 7650 7650 0
614 20250418 100400 23780070 7650 7650 7650 7650 0
615 20250418 100300 23780070 7650 7650 7650 7650 1
616 20250418 100200 23772420 7650 7650 7650 7650 1
617 20250418 100100 23764770 7650 7640 7650 7640 2
618 20250418 100000 23749480 7640 7640 7640 7640 26
619 20250418 095900 23550840 7650 7660 7660 7650 177
620 20250418 095800 22195070 7675 7675 7675 7675 0
621 20250418 095700 22195070 7675 7675 7675 7675 0
622 20250418 095600 22195070 7675 7675 7675 7675 0
623 20250418 095500 22195070 7675 7675 7675 7675 0
624 20250418 095400 22195070 7675 7675 7675 7675 100
625 20250418 095300 21427570 7670 7670 7670 7670 0
626 20250418 095200 21427570 7670 7670 7670 7670 125
627 20250418 095100 20468820 7670 7670 7670 7670 0
628 20250418 095000 20468820 7670 7670 7670 7670 2
629 20250418 094900 20453480 7660 7660 7660 7660 0
630 20250418 094800 20453480 7660 7660 7660 7660 0
631 20250418 094700 20453480 7660 7660 7660 7660 0
632 20250418 094600 20453480 7660 7660 7660 7660 0
633 20250418 094500 20453480 7660 7660 7660 7660 0
634 20250418 094400 20453480 7660 7660 7660 7660 0
635 20250418 094300 20453480 7660 7660 7660 7660 0
636 20250418 094200 20453480 7660 7660 7660 7660 0
637 20250418 094100 20453480 7660 7660 7660 7660 3
638 20250418 094000 20430500 7660 7660 7660 7660 46
639 20250418 093900 20078140 7690 7690 7690 7690 0
640 20250418 093800 20078140 7690 7690 7690 7690 0
641 20250418 093700 20078140 7690 7690 7690 7690 97
642 20250418 093600 19332210 7690 7690 7690 7690 1
643 20250418 093500 19324520 7690 7690 7690 7690 1
644 20250418 093400 19316830 7690 7690 7690 7690 5
645 20250418 093300 19278380 7690 7690 7690 7690 0
646 20250418 093200 19278380 7690 7690 7690 7690 20
647 20250418 093100 19124580 7690 7690 7690 7690 3
648 20250418 093000 19101510 7690 7670 7690 7670 41
649 20250418 092900 18786270 7660 7660 7660 7660 0
650 20250418 092800 18786270 7660 7660 7660 7660 0
651 20250418 092700 18786270 7660 7670 7670 7660 23
652 20250418 092600 18609900 7660 7660 7660 7660 0
653 20250418 092500 18609900 7660 7660 7660 7660 0
654 20250418 092400 18609900 7660 7660 7660 7660 0
655 20250418 092300 18609900 7660 7660 7660 7660 0
656 20250418 092200 18609900 7660 7660 7660 7660 0
657 20250418 092100 18609900 7660 7660 7660 7660 0
658 20250418 092000 18609900 7660 7660 7660 7660 5
659 20250418 091900 18571600 7680 7680 7680 7680 0
660 20250418 091800 18571600 7680 7680 7680 7680 0
661 20250418 091700 18571600 7680 7680 7680 7680 0
662 20250418 091600 18571600 7680 7680 7680 7680 0
663 20250418 091500 18571600 7680 7680 7680 7680 0
664 20250418 091400 18571600 7680 7690 7690 7680 2
665 20250418 091300 18556230 7680 7680 7680 7680 83
666 20250418 091200 17918790 7680 7680 7680 7680 0
667 20250418 091100 17918790 7680 7680 7680 7680 0
668 20250418 091000 17918790 7680 7680 7680 7680 0
669 20250418 090900 17918790 7680 7690 7700 7680 11
670 20250418 090800 17834280 7690 7690 7690 7690 0
671 20250418 090700 17834280 7690 7690 7690 7690 0
672 20250418 090600 17834280 7690 7690 7690 7690 0
673 20250418 090500 17834280 7690 7690 7690 7690 0
674 20250418 090400 17834280 7690 7700 7700 7690 743
675 20250418 090300 12113960 7700 7700 7700 7700 1318
676 20250418 090200 1965360 7700 7710 7710 7700 49
677 20250418 090100 1587630 7710 7720 7720 7710 22
678 20250418 090000 1417990 7720 7790 7800 7720 182

8
194370/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
20250418,160854,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,0,3,0.00,148371175,19363,73.03,7790,7800,7600,10010,5390,7700,7662.61,1.14,0,-2498,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1071,2.17,0.45,12,0.14,3553.00,17302.00,10950,20240531,-29.68,6500,20241209,18.46,9010,-14.54,20250324,6695,15.01,20250203,21900,-64.84,20240531,7100,8.45,20250409,1.06,Y,194370,100,13 억,,159251,N,N,5558,N,00,N
20250418,150905,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7660,-40,5,-0.52,114549235,14938,56.34,7790,7800,7600,10010,5390,7700,7668.31,1.14,0,-2281,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1066,2.16,0.44,12,0.11,3553.00,17302.00,10950,20240531,-30.05,6500,20241209,17.85,9010,-14.98,20250324,6695,14.41,20250203,21900,-65.02,20240531,7100,7.89,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,140909,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7625,-75,5,-0.97,106386870,13870,52.31,7790,7800,7600,10010,5390,7700,7670.29,1.14,0,-2667,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1061,2.15,0.44,12,0.10,3553.00,17302.00,10950,20240531,-30.37,6500,20241209,17.31,9010,-15.37,20250324,6695,13.89,20250203,21900,-65.18,20240531,7100,7.39,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,130906,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7680,-20,5,-0.26,93695720,12213,46.06,7790,7800,7600,10010,5390,7700,7671.80,1.14,0,-3142,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1069,2.16,0.44,12,0.09,3553.00,17302.00,10950,20240531,-29.86,6500,20241209,18.15,9010,-14.76,20250324,6695,14.71,20250203,21900,-64.93,20240531,7100,8.17,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,120904,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7670,-30,5,-0.39,78690810,10263,38.71,7790,7800,7600,10010,5390,7700,7667.43,1.14,0,-2805,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1067,2.16,0.44,12,0.07,3553.00,17302.00,10950,20240531,-29.95,6500,20241209,18.00,9010,-14.87,20250324,6695,14.56,20250203,21900,-64.98,20240531,7100,8.03,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,110908,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7660,-40,5,-0.52,53684310,7006,26.42,7790,7800,7600,10010,5390,7700,7662.62,1.14,0,-2804,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1066,2.16,0.44,12,0.05,3553.00,17302.00,10950,20240531,-30.05,6500,20241209,17.85,9010,-14.98,20250324,6695,14.41,20250203,21900,-65.02,20240531,7100,7.89,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,100908,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7650,-50,5,-0.65,23818320,3094,11.67,7790,7800,7640,10010,5390,7700,7698.23,1.14,0,-1392,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1064,2.15,0.44,12,0.02,3553.00,17302.00,10950,20240531,-30.14,6500,20241209,17.69,9010,-15.09,20250324,6695,14.26,20250203,21900,-65.07,20240531,7100,7.75,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250418,090913,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7690,-10,5,-0.13,17834280,2314,8.73,7790,7800,7690,10010,5390,7700,7707.12,1.14,0,-946,7933,7816,7663,7546,7393,7875,7605,14,2310,100,5540,10,1,13914171,1070,2.16,0.44,12,0.02,3553.00,17302.00,10950,20240531,-29.77,6500,20241209,18.31,9010,-14.65,20250324,6695,14.86,20250203,21900,-64.89,20240531,7100,8.31,20250409,1.06,Y,194370,100,13 억,,159251,N,N,4783,N,00,N
20250417,160859,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7700,190,2,2.53,202544810,26514,51.57,7590,7780,7510,9760,5260,7510,7639.16,1.14,0,-749,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1071,2.17,0.45,12,0.19,3553.00,17302.00,10950,20240531,-29.68,6500,20241209,18.46,9010,-14.54,20250324,6695,15.01,20250203,21900,-64.84,20240531,7100,8.45,20250409,1.05,Y,194370,100,13 억,,158948,N,N,4783,N,00,N
20250417,150908,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7770,260,2,3.46,193395660,25328,49.26,7590,7780,7510,9760,5260,7510,7635.65,1.14,0,-431,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1081,2.19,0.45,12,0.18,3553.00,17302.00,10950,20240531,-29.04,6500,20241209,19.54,9010,-13.76,20250324,6695,16.06,20250203,21900,-64.52,20240531,7100,9.44,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,N,00,N
20250417,140911,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,80,2,1.07,63744070,8429,16.39,7590,7600,7510,9760,5260,7510,7562.47,1.14,0,1438,7690,7600,7550,7460,7410,7575,7435,14,2250,100,5400,10,1,13914171,1056,2.14,0.44,12,0.06,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.05,Y,194370,100,13 억,,158948,N,N,6657,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 160854 57 100.00 KOSPI 섬유·의류 N N N N N 7700 0 3 0.00 148371175 19363 73.03 7790 7800 7600 10010 5390 7700 7662.61 1.14 0 -2498 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1071 2.17 0.45 12 0.14 3553.00 17302.00 10950 20240531 -29.68 6500 20241209 18.46 9010 -14.54 20250324 6695 15.01 20250203 21900 -64.84 20240531 7100 8.45 20250409 1.06 Y 194370 100 13 억 159251 N N 5558 N 00 N
3 20250418 150905 57 100.00 KOSPI 섬유·의류 N N N N N 7660 -40 5 -0.52 114549235 14938 56.34 7790 7800 7600 10010 5390 7700 7668.31 1.14 0 -2281 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1066 2.16 0.44 12 0.11 3553.00 17302.00 10950 20240531 -30.05 6500 20241209 17.85 9010 -14.98 20250324 6695 14.41 20250203 21900 -65.02 20240531 7100 7.89 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
4 20250418 140909 57 100.00 KOSPI 섬유·의류 N N N N N 7625 -75 5 -0.97 106386870 13870 52.31 7790 7800 7600 10010 5390 7700 7670.29 1.14 0 -2667 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1061 2.15 0.44 12 0.10 3553.00 17302.00 10950 20240531 -30.37 6500 20241209 17.31 9010 -15.37 20250324 6695 13.89 20250203 21900 -65.18 20240531 7100 7.39 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
5 20250418 130906 57 100.00 KOSPI 섬유·의류 N N N N N 7680 -20 5 -0.26 93695720 12213 46.06 7790 7800 7600 10010 5390 7700 7671.80 1.14 0 -3142 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1069 2.16 0.44 12 0.09 3553.00 17302.00 10950 20240531 -29.86 6500 20241209 18.15 9010 -14.76 20250324 6695 14.71 20250203 21900 -64.93 20240531 7100 8.17 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
6 20250418 120904 57 100.00 KOSPI 섬유·의류 N N N N N 7670 -30 5 -0.39 78690810 10263 38.71 7790 7800 7600 10010 5390 7700 7667.43 1.14 0 -2805 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1067 2.16 0.44 12 0.07 3553.00 17302.00 10950 20240531 -29.95 6500 20241209 18.00 9010 -14.87 20250324 6695 14.56 20250203 21900 -64.98 20240531 7100 8.03 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
7 20250418 110908 57 100.00 KOSPI 섬유·의류 N N N N N 7660 -40 5 -0.52 53684310 7006 26.42 7790 7800 7600 10010 5390 7700 7662.62 1.14 0 -2804 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1066 2.16 0.44 12 0.05 3553.00 17302.00 10950 20240531 -30.05 6500 20241209 17.85 9010 -14.98 20250324 6695 14.41 20250203 21900 -65.02 20240531 7100 7.89 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
8 20250418 100908 57 100.00 KOSPI 섬유·의류 N N N N N 7650 -50 5 -0.65 23818320 3094 11.67 7790 7800 7640 10010 5390 7700 7698.23 1.14 0 -1392 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1064 2.15 0.44 12 0.02 3553.00 17302.00 10950 20240531 -30.14 6500 20241209 17.69 9010 -15.09 20250324 6695 14.26 20250203 21900 -65.07 20240531 7100 7.75 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
9 20250418 090913 57 100.00 KOSPI 섬유·의류 N N N N N 7690 -10 5 -0.13 17834280 2314 8.73 7790 7800 7690 10010 5390 7700 7707.12 1.14 0 -946 7933 7816 7663 7546 7393 7875 7605 14 2310 100 5540 10 1 13914171 1070 2.16 0.44 12 0.02 3553.00 17302.00 10950 20240531 -29.77 6500 20241209 18.31 9010 -14.65 20250324 6695 14.86 20250203 21900 -64.89 20240531 7100 8.31 20250409 1.06 Y 194370 100 13 억 159251 N N 4783 N 00 N
10 20250417 160859 57 100.00 KOSPI 섬유·의류 N N N N N 7700 190 2 2.53 202544810 26514 51.57 7590 7780 7510 9760 5260 7510 7639.16 1.14 0 -749 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1071 2.17 0.45 12 0.19 3553.00 17302.00 10950 20240531 -29.68 6500 20241209 18.46 9010 -14.54 20250324 6695 15.01 20250203 21900 -64.84 20240531 7100 8.45 20250409 1.05 Y 194370 100 13 억 158948 N N 4783 N 00 N
11 20250417 150908 57 100.00 KOSPI 섬유·의류 N N N N N 7770 260 2 3.46 193395660 25328 49.26 7590 7780 7510 9760 5260 7510 7635.65 1.14 0 -431 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1081 2.19 0.45 12 0.18 3553.00 17302.00 10950 20240531 -29.04 6500 20241209 19.54 9010 -13.76 20250324 6695 16.06 20250203 21900 -64.52 20240531 7100 9.44 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N
12 20250417 140911 57 100.00 KOSPI 섬유·의류 N N N N N 7590 80 2 1.07 63744070 8429 16.39 7590 7600 7510 9760 5260 7510 7562.47 1.14 0 1438 7690 7600 7550 7460 7410 7575 7435 14 2250 100 5400 10 1 13914171 1056 2.14 0.44 12 0.06 3553.00 17302.00 10950 20240531 -30.68 6500 20241209 16.77 9010 -15.76 20250324 6695 13.37 20250203 21900 -65.34 20240531 7100 6.90 20250409 1.05 Y 194370 100 13 억 158948 N N 6657 N 00 N

1
194370/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,54376,13914171,408363760,104495424210,0.39
20250415,36832,13914171,281396480,106304266440,0.26
20250414,0,13914171,0,105330274470,0.00
20250411,0,13914171,0,105608557890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 54376 13914171 408363760 104495424210 0.39
3 20250415 36832 13914171 281396480 106304266440 0.26
4 20250414 0 13914171 0 105330274470 0.00
5 20250411 0 13914171 0 105608557890 0.00