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
198440/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1139,1135,1143,1075,281515,313592025,00,0.00,N,5,-5,
20250417,1144,1148,1153,1125,98317,112219407,00,0.00,N,2,20,
20250416,1124,1136,1136,1115,67721,75975979,00,0.00,N,2,3,
20250415,1121,1135,1149,1070,338683,373430478,00,0.00,N,5,-14,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1139 1135 1143 1075 281515 313592025 00 0.00 N 5 -5
3 20250417 1144 1148 1153 1125 98317 112219407 00 0.00 N 2 20
4 20250416 1124 1136 1136 1115 67721 75975979 00 0.00 N 2 3
5 20250415 1121 1135 1149 1070 338683 373430478 00 0.00 N 5 -14

679
198440/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201700,308451718,1139,1139,1139,1139,1494
20250418,201600,308451718,1139,1139,1139,1139,0
20250418,201500,308451718,1139,1139,1139,1139,0
20250418,201400,308451718,1139,1139,1139,1139,0
20250418,201300,308451718,1139,1139,1139,1139,0
20250418,201200,308451718,1139,1139,1139,1139,0
20250418,201100,308451718,1139,1139,1139,1139,0
20250418,201000,308451718,1139,1139,1139,1139,0
20250418,200900,308451718,1139,1139,1139,1139,0
20250418,200800,308451718,1139,1139,1139,1139,0
20250418,200700,308451718,1139,1139,1139,1139,0
20250418,200600,308451718,1139,1139,1139,1139,0
20250418,200500,308451718,1139,1139,1139,1139,0
20250418,200400,308451718,1139,1139,1139,1139,0
20250418,200300,308451718,1139,1139,1139,1139,0
20250418,200200,308451718,1139,1139,1139,1139,0
20250418,200100,308451718,1139,1139,1139,1139,0
20250418,200000,308451718,1139,1139,1139,1139,0
20250418,195900,308451718,1139,1139,1139,1139,0
20250418,195800,308451718,1139,1139,1139,1139,0
20250418,195700,308451718,1139,1139,1139,1139,0
20250418,195600,308451718,1139,1139,1139,1139,0
20250418,195500,308451718,1139,1139,1139,1139,0
20250418,195400,308451718,1139,1139,1139,1139,0
20250418,195300,308451718,1139,1139,1139,1139,0
20250418,195200,308451718,1139,1139,1139,1139,0
20250418,195100,308451718,1139,1139,1139,1139,0
20250418,195000,308451718,1139,1139,1139,1139,0
20250418,194900,308451718,1139,1139,1139,1139,0
20250418,194800,308451718,1139,1139,1139,1139,0
20250418,194700,308451718,1139,1139,1139,1139,1494
20250418,194600,308451718,1139,1139,1139,1139,0
20250418,194500,308451718,1139,1139,1139,1139,0
20250418,194400,308451718,1139,1139,1139,1139,0
20250418,194300,308451718,1139,1139,1139,1139,0
20250418,194200,308451718,1139,1139,1139,1139,0
20250418,194100,308451718,1139,1139,1139,1139,0
20250418,194000,308451718,1139,1139,1139,1139,0
20250418,193900,308451718,1139,1139,1139,1139,0
20250418,193800,308451718,1139,1139,1139,1139,0
20250418,193700,308451718,1139,1139,1139,1139,0
20250418,193600,308451718,1139,1139,1139,1139,0
20250418,193500,308451718,1139,1139,1139,1139,0
20250418,193400,308451718,1139,1139,1139,1139,0
20250418,193300,308451718,1139,1139,1139,1139,0
20250418,193200,308451718,1139,1139,1139,1139,0
20250418,193100,308451718,1139,1139,1139,1139,0
20250418,193000,308451718,1139,1139,1139,1139,0
20250418,192900,308451718,1139,1139,1139,1139,0
20250418,192800,308451718,1139,1139,1139,1139,0
20250418,192700,308451718,1139,1139,1139,1139,0
20250418,192600,308451718,1139,1139,1139,1139,0
20250418,192500,308451718,1139,1139,1139,1139,0
20250418,192400,308451718,1139,1139,1139,1139,0
20250418,192300,308451718,1139,1139,1139,1139,0
20250418,192200,308451718,1139,1139,1139,1139,0
20250418,192100,308451718,1139,1139,1139,1139,0
20250418,192000,308451718,1139,1139,1139,1139,0
20250418,191900,308451718,1139,1139,1139,1139,0
20250418,191800,308451718,1139,1139,1139,1139,0
20250418,191700,308451718,1139,1139,1139,1139,1494
20250418,191600,308451718,1139,1139,1139,1139,0
20250418,191500,308451718,1139,1139,1139,1139,0
20250418,191400,308451718,1139,1139,1139,1139,0
20250418,191300,308451718,1139,1139,1139,1139,0
20250418,191200,308451718,1139,1139,1139,1139,0
20250418,191100,308451718,1139,1139,1139,1139,0
20250418,191000,308451718,1139,1139,1139,1139,0
20250418,190900,308451718,1139,1139,1139,1139,0
20250418,190800,308451718,1139,1139,1139,1139,0
20250418,190700,308451718,1139,1139,1139,1139,0
20250418,190600,308451718,1139,1139,1139,1139,0
20250418,190500,308451718,1139,1139,1139,1139,0
20250418,190400,308451718,1139,1139,1139,1139,0
20250418,190300,308451718,1139,1139,1139,1139,0
20250418,190200,308451718,1139,1139,1139,1139,0
20250418,190100,308451718,1139,1139,1139,1139,0
20250418,190000,308451718,1139,1139,1139,1139,0
20250418,185900,308451718,1139,1139,1139,1139,0
20250418,185800,308451718,1139,1139,1139,1139,0
20250418,185700,308451718,1139,1139,1139,1139,0
20250418,185600,308451718,1139,1139,1139,1139,0
20250418,185500,308451718,1139,1139,1139,1139,0
20250418,185400,308451718,1139,1139,1139,1139,0
20250418,185300,308451718,1139,1139,1139,1139,0
20250418,185200,308451718,1139,1139,1139,1139,0
20250418,185100,308451718,1139,1139,1139,1139,0
20250418,185000,308451718,1139,1139,1139,1139,0
20250418,184900,308451718,1139,1139,1139,1139,0
20250418,184800,308451718,1139,1139,1139,1139,0
20250418,184700,308451718,1139,1139,1139,1139,1494
20250418,184600,308451718,1139,1139,1139,1139,0
20250418,184500,308451718,1139,1139,1139,1139,0
20250418,184400,308451718,1139,1139,1139,1139,0
20250418,184300,308451718,1139,1139,1139,1139,0
20250418,184200,308451718,1139,1139,1139,1139,0
20250418,184100,308451718,1139,1139,1139,1139,0
20250418,184000,308451718,1139,1139,1139,1139,0
20250418,183900,308451718,1139,1139,1139,1139,0
20250418,183800,308451718,1139,1139,1139,1139,0
20250418,183700,308451718,1139,1139,1139,1139,0
20250418,183600,308451718,1139,1139,1139,1139,0
20250418,183500,308451718,1139,1139,1139,1139,0
20250418,183400,308451718,1139,1139,1139,1139,0
20250418,183300,308451718,1139,1139,1139,1139,0
20250418,183200,308451718,1139,1139,1139,1139,0
20250418,183100,308451718,1139,1139,1139,1139,0
20250418,183000,308451718,1139,1139,1139,1139,0
20250418,182900,308451718,1139,1139,1139,1139,0
20250418,182800,308451718,1139,1139,1139,1139,0
20250418,182700,308451718,1139,1139,1139,1139,0
20250418,182600,308451718,1139,1139,1139,1139,0
20250418,182500,308451718,1139,1139,1139,1139,0
20250418,182400,308451718,1139,1139,1139,1139,0
20250418,182300,308451718,1139,1139,1139,1139,0
20250418,182200,308451718,1139,1139,1139,1139,0
20250418,182100,308451718,1139,1139,1139,1139,0
20250418,182000,308451718,1139,1139,1139,1139,0
20250418,181900,308451718,1139,1139,1139,1139,0
20250418,181800,308451718,1139,1139,1139,1139,0
20250418,181700,308451718,1139,1139,1139,1139,1494
20250418,181600,308451718,1139,1139,1139,1139,0
20250418,181500,308451718,1139,1139,1139,1139,0
20250418,181400,308451718,1139,1139,1139,1139,0
20250418,181300,308451718,1139,1139,1139,1139,0
20250418,181200,308451718,1139,1139,1139,1139,0
20250418,181100,308451718,1139,1139,1139,1139,0
20250418,181000,308451718,1139,1139,1139,1139,0
20250418,180900,308451718,1139,1139,1139,1139,0
20250418,180800,308451718,1139,1139,1139,1139,0
20250418,180700,308451718,1139,1139,1139,1139,0
20250418,180600,308451718,1139,1139,1139,1139,0
20250418,180500,308451718,1139,1139,1139,1139,0
20250418,180400,308451718,1139,1139,1139,1139,0
20250418,180300,308451718,1139,1139,1139,1139,0
20250418,180200,308451718,1139,1139,1139,1139,0
20250418,180100,308451718,1139,1139,1139,1139,0
20250418,180000,308451718,1139,1139,1139,1139,0
20250418,175900,308451718,1139,1139,1139,1139,0
20250418,175800,308451718,1139,1139,1139,1139,0
20250418,175700,308451718,1139,1139,1139,1139,0
20250418,175600,308451718,1139,1139,1139,1139,0
20250418,175500,308451718,1139,1139,1139,1139,0
20250418,175400,308451718,1139,1139,1139,1139,0
20250418,175300,308451718,1139,1139,1139,1139,0
20250418,175200,308451718,1139,1139,1139,1139,0
20250418,175100,308451718,1139,1139,1139,1139,0
20250418,175000,308451718,1139,1139,1139,1139,0
20250418,174900,308451718,1139,1139,1139,1139,0
20250418,174800,308451718,1139,1139,1139,1139,0
20250418,174700,308451718,1139,1139,1139,1139,1494
20250418,174600,308451718,1139,1139,1139,1139,0
20250418,174500,308451718,1139,1139,1139,1139,0
20250418,174400,308451718,1139,1139,1139,1139,0
20250418,174300,308451718,1139,1139,1139,1139,0
20250418,174200,308451718,1139,1139,1139,1139,0
20250418,174100,308451718,1139,1139,1139,1139,0
20250418,174000,308451718,1139,1139,1139,1139,0
20250418,173900,308451718,1139,1139,1139,1139,0
20250418,173800,308451718,1139,1139,1139,1139,0
20250418,173700,308451718,1139,1139,1139,1139,0
20250418,173600,308451718,1139,1139,1139,1139,0
20250418,173500,308451718,1139,1139,1139,1139,0
20250418,173400,308451718,1139,1139,1139,1139,0
20250418,173300,308451718,1139,1139,1139,1139,0
20250418,173200,308451718,1139,1139,1139,1139,0
20250418,173100,308451718,1139,1139,1139,1139,0
20250418,173000,308451718,1139,1139,1139,1139,0
20250418,172900,308451718,1139,1139,1139,1139,0
20250418,172800,308451718,1139,1139,1139,1139,0
20250418,172700,308451718,1139,1139,1139,1139,0
20250418,172600,308451718,1139,1139,1139,1139,0
20250418,172500,308451718,1139,1139,1139,1139,0
20250418,172400,308451718,1139,1139,1139,1139,0
20250418,172300,308451718,1139,1139,1139,1139,0
20250418,172200,308451718,1139,1139,1139,1139,0
20250418,172100,308451718,1139,1139,1139,1139,0
20250418,172000,308451718,1139,1139,1139,1139,0
20250418,171900,308451718,1139,1139,1139,1139,0
20250418,171800,308451718,1139,1139,1139,1139,0
20250418,171700,308451718,1139,1139,1139,1139,1494
20250418,171600,308451718,1139,1139,1139,1139,0
20250418,171500,308451718,1139,1139,1139,1139,0
20250418,171400,308451718,1139,1139,1139,1139,0
20250418,171300,308451718,1139,1139,1139,1139,0
20250418,171200,308451718,1139,1139,1139,1139,0
20250418,171100,308451718,1139,1139,1139,1139,0
20250418,171000,308451718,1139,1139,1139,1139,0
20250418,170900,308451718,1139,1139,1139,1139,0
20250418,170800,308451718,1139,1139,1139,1139,0
20250418,170700,308451718,1139,1139,1139,1139,0
20250418,170600,308451718,1139,1139,1139,1139,0
20250418,170500,308451718,1139,1139,1139,1139,0
20250418,170400,308451718,1139,1139,1139,1139,0
20250418,170300,308451718,1139,1139,1139,1139,0
20250418,170200,308451718,1139,1139,1139,1139,0
20250418,170100,308451718,1139,1139,1139,1139,0
20250418,170000,308451718,1139,1139,1139,1139,0
20250418,165900,308451718,1139,1139,1139,1139,0
20250418,165800,308451718,1139,1139,1139,1139,0
20250418,165700,308451718,1139,1139,1139,1139,0
20250418,165600,308451718,1139,1139,1139,1139,0
20250418,165500,308451718,1139,1139,1139,1139,0
20250418,165400,308451718,1139,1139,1139,1139,0
20250418,165300,308451718,1139,1139,1139,1139,0
20250418,165200,308451718,1139,1139,1139,1139,0
20250418,165100,308451718,1139,1139,1139,1139,0
20250418,165000,308451718,1139,1139,1139,1139,0
20250418,164900,308451718,1139,1139,1139,1139,0
20250418,164800,308451718,1139,1139,1139,1139,0
20250418,164700,308451718,1139,1139,1139,1139,1494
20250418,164600,308451718,1139,1139,1139,1139,0
20250418,164500,308451718,1139,1139,1139,1139,0
20250418,164400,308451718,1139,1139,1139,1139,0
20250418,164300,308451718,1139,1139,1139,1139,0
20250418,164200,308451718,1139,1139,1139,1139,0
20250418,164100,308451718,1139,1139,1139,1139,0
20250418,164000,308451718,1139,1139,1139,1139,0
20250418,163900,308451718,1139,1139,1139,1139,0
20250418,163800,308451718,1139,1139,1139,1139,0
20250418,163700,308451718,1139,1139,1139,1139,0
20250418,163600,308451718,1139,1139,1139,1139,0
20250418,163500,308451718,1139,1139,1139,1139,0
20250418,163400,308451718,1139,1139,1139,1139,0
20250418,163300,308451718,1139,1139,1139,1139,0
20250418,163200,308451718,1139,1139,1139,1139,0
20250418,163100,308451718,1139,1139,1139,1139,0
20250418,163000,308451718,1139,1139,1139,1139,0
20250418,162900,308451718,1139,1139,1139,1139,0
20250418,162800,308451718,1139,1139,1139,1139,0
20250418,162700,308451718,1139,1139,1139,1139,0
20250418,162600,308451718,1139,1139,1139,1139,0
20250418,162500,308451718,1139,1139,1139,1139,0
20250418,162400,308451718,1139,1139,1139,1139,0
20250418,162300,308451718,1139,1139,1139,1139,0
20250418,162200,308451718,1139,1139,1139,1139,0
20250418,162100,308451718,1139,1139,1139,1139,0
20250418,162000,308451718,1139,1139,1139,1139,0
20250418,161900,308451718,1139,1139,1139,1139,0
20250418,161800,308451718,1139,1139,1139,1139,0
20250418,161700,308451718,1139,1139,1139,1139,1494
20250418,161600,308451718,1139,1139,1139,1139,0
20250418,161500,308451718,1139,1139,1139,1139,0
20250418,161400,308451718,1139,1139,1139,1139,0
20250418,161300,308451718,1139,1139,1139,1139,0
20250418,161200,308451718,1139,1139,1139,1139,0
20250418,161100,308451718,1139,1139,1139,1139,0
20250418,161000,308451718,1139,1139,1139,1139,0
20250418,160900,308451718,1139,1139,1139,1139,0
20250418,160800,308451718,1139,1139,1139,1139,0
20250418,160700,308451718,1139,1139,1139,1139,0
20250418,160600,308451718,1139,1139,1139,1139,0
20250418,160500,308451718,1139,1139,1139,1139,0
20250418,160400,308451718,1139,1139,1139,1139,0
20250418,160300,308451718,1139,1139,1139,1139,0
20250418,160200,308451718,1139,1139,1139,1139,0
20250418,160100,308451718,1139,1139,1139,1139,0
20250418,160000,308451718,1139,1139,1139,1139,0
20250418,155900,308451718,1139,1139,1139,1139,0
20250418,155800,308451718,1139,1139,1139,1139,0
20250418,155700,308451718,1139,1139,1139,1139,0
20250418,155600,308451718,1139,1139,1139,1139,0
20250418,155500,308451718,1139,1139,1139,1139,0
20250418,155400,308451718,1139,1139,1139,1139,0
20250418,155300,308451718,1139,1139,1139,1139,0
20250418,155200,308451718,1139,1139,1139,1139,0
20250418,155100,308451718,1139,1139,1139,1139,0
20250418,155000,308451718,1139,1139,1139,1139,0
20250418,154900,308451718,1139,1139,1139,1139,0
20250418,154800,308451718,1139,1139,1139,1139,0
20250418,154700,308451718,1139,1139,1139,1139,1494
20250418,154600,308451718,1139,1139,1139,1139,0
20250418,154500,308451718,1139,1139,1139,1139,0
20250418,154400,308451718,1139,1139,1139,1139,0
20250418,154300,308451718,1139,1139,1139,1139,0
20250418,154200,308451718,1139,1139,1139,1139,0
20250418,154100,308451718,1139,1139,1139,1139,0
20250418,154000,308451718,1139,1139,1139,1139,0
20250418,153900,308451718,1139,1139,1139,1139,0
20250418,153800,308451718,1139,1139,1139,1139,0
20250418,153700,308451718,1139,1139,1139,1139,0
20250418,153600,308451718,1139,1139,1139,1139,0
20250418,153500,308451718,1139,1139,1139,1139,0
20250418,153400,308451718,1139,1139,1139,1139,0
20250418,153300,308451718,1139,1139,1139,1139,0
20250418,153200,308451718,1139,1139,1139,1139,0
20250418,153100,308451718,1139,1139,1139,1139,0
20250418,153000,308451718,1139,1139,1139,1139,1494
20250418,152900,306750052,1139,1139,1139,1139,0
20250418,152800,306750052,1139,1139,1139,1139,0
20250418,152700,306750052,1139,1139,1139,1139,0
20250418,152600,306750052,1139,1139,1139,1139,0
20250418,152500,306750052,1139,1139,1139,1139,0
20250418,152400,306750052,1139,1139,1139,1139,0
20250418,152300,306750052,1139,1139,1139,1139,0
20250418,152200,306750052,1139,1139,1139,1139,0
20250418,152100,306750052,1139,1139,1139,1139,0
20250418,152000,306750052,1139,1139,1139,1139,0
20250418,151900,306750052,1139,1133,1139,1133,1330
20250418,151800,305238896,1132,1132,1132,1132,3636
20250418,151700,301122944,1132,1132,1132,1132,0
20250418,151600,301122944,1132,1132,1132,1132,3
20250418,151500,301119548,1132,1133,1137,1132,1914
20250418,151400,298952865,1137,1137,1137,1137,2
20250418,151300,298950591,1133,1133,1133,1133,1
20250418,151200,298949458,1137,1137,1137,1137,0
20250418,151100,298949458,1137,1133,1137,1133,57
20250418,151000,298884869,1137,1137,1137,1137,0
20250418,150900,298884869,1137,1137,1137,1137,0
20250418,150800,298884869,1137,1137,1137,1137,0
20250418,150700,298884869,1137,1137,1137,1137,0
20250418,150600,298884869,1137,1137,1137,1137,0
20250418,150500,298884869,1137,1137,1137,1137,3
20250418,150400,298881458,1137,1133,1137,1133,12
20250418,150300,298867858,1137,1137,1137,1137,10
20250418,150200,298856488,1137,1132,1137,1132,12
20250418,150100,298842894,1137,1137,1137,1137,2
20250418,150000,298840620,1137,1137,1137,1137,0
20250418,145900,298840620,1137,1137,1137,1137,6
20250418,145800,298833798,1137,1137,1137,1137,0
20250418,145700,298833798,1137,1137,1137,1137,1
20250418,145600,298832661,1137,1136,1137,1136,31
20250418,145500,298797429,1137,1131,1137,1131,3422
20250418,145400,294925903,1133,1131,1133,1131,84
20250418,145300,294830895,1133,1132,1133,1131,127
20250418,145200,294687228,1133,1133,1133,1132,25
20250418,145100,294658923,1133,1133,1133,1133,7
20250418,145000,294650992,1133,1133,1133,1133,24
20250418,144900,294623800,1133,1133,1133,1133,309
20250418,144800,294273703,1133,1131,1133,1131,27
20250418,144700,294243162,1131,1132,1132,1131,179
20250418,144600,294040711,1133,1133,1133,1133,1
20250418,144500,294039578,1133,1133,1133,1133,0
20250418,144400,294039578,1133,1132,1133,1131,58
20250418,144300,293973976,1133,1133,1133,1133,2
20250418,144200,293971710,1132,1133,1133,1132,3
20250418,144100,293968313,1133,1132,1133,1132,7
20250418,144000,293960386,1134,1134,1134,1134,0
20250418,143900,293960386,1134,1134,1134,1134,0
20250418,143800,293960386,1134,1133,1134,1133,2
20250418,143700,293958119,1134,1134,1134,1134,0
20250418,143600,293958119,1134,1134,1134,1134,0
20250418,143500,293958119,1134,1134,1134,1134,1
20250418,143400,293956985,1131,1131,1131,1131,2772
20250418,143300,290821853,1131,1131,1131,1131,4
20250418,143200,290817329,1131,1131,1131,1131,3
20250418,143100,290813936,1131,1131,1131,1131,6
20250418,143000,290807150,1131,1131,1131,1131,2
20250418,142900,290804888,1131,1131,1131,1130,773
20250418,142800,289931365,1131,1130,1131,1130,963
20250418,142700,288843167,1130,1132,1132,1130,1677
20250418,142600,286947309,1132,1132,1132,1132,26
20250418,142500,286917877,1132,1132,1132,1132,1
20250418,142400,286916745,1137,1137,1137,1137,5
20250418,142300,286911060,1137,1137,1137,1137,6
20250418,142200,286904238,1131,1138,1138,1131,960
20250418,142100,285818184,1133,1134,1134,1133,685
20250418,142000,285041983,1134,1134,1134,1134,0
20250418,141900,285041983,1134,1134,1134,1134,300
20250418,141800,284701783,1134,1134,1134,1134,0
20250418,141700,284701783,1134,1134,1134,1134,0
20250418,141600,284701783,1134,1135,1135,1134,204
20250418,141500,284470443,1134,1135,1139,1134,655
20250418,141400,283727197,1136,1136,1136,1136,0
20250418,141300,283727197,1136,1137,1137,1136,813
20250418,141200,282802841,1139,1139,1139,1137,216
20250418,141100,282557245,1139,1138,1139,1138,20
20250418,141000,282534480,1139,1138,1139,1138,4
20250418,140900,282529927,1139,1139,1139,1139,0
20250418,140800,282529927,1139,1139,1139,1139,10
20250418,140700,282518537,1137,1137,1137,1137,0
20250418,140600,282518537,1137,1136,1137,1136,522
20250418,140500,281925309,1137,1137,1137,1137,1
20250418,140400,281924172,1137,1137,1137,1137,0
20250418,140300,281924172,1137,1139,1139,1137,14
20250418,140200,281908252,1139,1138,1139,1138,492
20250418,140100,281348351,1138,1138,1138,1138,2
20250418,140000,281346075,1137,1137,1137,1137,3
20250418,135900,281342664,1138,1138,1138,1138,0
20250418,135800,281342664,1138,1137,1138,1135,691
20250418,135700,280558343,1138,1138,1138,1138,0
20250418,135600,280558343,1138,1138,1138,1138,11
20250418,135500,280545825,1139,1139,1139,1139,1
20250418,135400,280544686,1139,1139,1139,1138,4059
20250418,135300,275921530,1139,1139,1139,1139,2
20250418,135200,275919252,1139,1139,1139,1139,1
20250418,135100,275918113,1139,1139,1139,1139,1
20250418,135000,275916974,1139,1137,1139,1137,4
20250418,134900,275912424,1139,1139,1139,1139,0
20250418,134800,275912424,1139,1139,1139,1139,0
20250418,134700,275912424,1139,1139,1139,1139,0
20250418,134600,275912424,1139,1139,1139,1139,0
20250418,134500,275912424,1139,1139,1139,1139,1
20250418,134400,275911285,1139,1138,1139,1138,4
20250418,134300,275906731,1139,1139,1139,1139,2
20250418,134200,275904453,1139,1135,1139,1135,107
20250418,134100,275782992,1137,1137,1137,1137,100
20250418,134000,275669292,1139,1139,1139,1139,0
20250418,133900,275669292,1139,1139,1139,1139,0
20250418,133800,275669292,1139,1139,1139,1139,0
20250418,133700,275669292,1139,1139,1139,1139,3
20250418,133600,275665875,1139,1138,1139,1138,449
20250418,133500,275154911,1135,1138,1138,1134,119
20250418,133400,275019825,1138,1138,1138,1138,5
20250418,133300,275014135,1138,1138,1138,1138,0
20250418,133200,275014135,1138,1138,1138,1138,0
20250418,133100,275014135,1138,1138,1138,1138,0
20250418,133000,275014135,1138,1138,1138,1138,0
20250418,132900,275014135,1138,1136,1138,1136,13
20250418,132800,274999361,1136,1139,1139,1136,8
20250418,132700,274990262,1139,1138,1139,1138,6
20250418,132600,274983429,1139,1139,1139,1139,0
20250418,132500,274983429,1139,1139,1139,1139,0
20250418,132400,274983429,1139,1139,1139,1139,0
20250418,132300,274983429,1139,1139,1139,1139,0
20250418,132200,274983429,1139,1139,1139,1139,0
20250418,132100,274983429,1139,1139,1139,1139,2
20250418,132000,274981151,1135,1139,1139,1133,587
20250418,131900,274315054,1135,1136,1139,1135,145
20250418,131800,274150472,1135,1135,1135,1135,2
20250418,131700,274148202,1139,1139,1139,1139,1
20250418,131600,274147063,1139,1139,1139,1139,0
20250418,131500,274147063,1139,1135,1139,1135,2000
20250418,131400,271874090,1135,1135,1135,1132,58
20250418,131300,271808410,1133,1133,1135,1133,7
20250418,131200,271800477,1133,1133,1135,1133,10
20250418,131100,271789143,1133,1133,1135,1133,8
20250418,131000,271780069,1133,1135,1135,1133,125
20250418,130900,271638196,1135,1135,1135,1135,3
20250418,130800,271634791,1135,1136,1136,1135,17
20250418,130700,271615495,1127,1127,1127,1127,0
20250418,130600,271615495,1127,1127,1127,1127,0
20250418,130500,271615495,1127,1136,1136,1127,10000
20250418,130400,260322114,1137,1137,1137,1137,0
20250418,130300,260322114,1137,1137,1137,1137,74
20250418,130200,260237976,1137,1137,1137,1137,0
20250418,130100,260237976,1137,1137,1137,1137,0
20250418,130000,260237976,1137,1137,1137,1137,0
20250418,125900,260237976,1137,1137,1137,1137,0
20250418,125800,260237976,1137,1137,1137,1137,174
20250418,125700,260040138,1138,1138,1138,1138,37
20250418,125600,259998032,1139,1139,1139,1139,0
20250418,125500,259998032,1139,1139,1139,1139,8
20250418,125400,259988920,1139,1139,1139,1139,20
20250418,125300,259966140,1139,1136,1139,1136,4854
20250418,125200,254451624,1136,1136,1136,1136,13
20250418,125100,254436856,1136,1136,1136,1136,2
20250418,125000,254434584,1136,1136,1136,1136,0
20250418,124900,254434584,1136,1136,1136,1136,0
20250418,124800,254434584,1136,1136,1136,1136,1
20250418,124700,254433448,1135,1135,1135,1135,0
20250418,124600,254433448,1135,1137,1137,1135,673
20250418,124500,253668899,1137,1137,1137,1137,1
20250418,124400,253667762,1136,1138,1138,1136,428
20250418,124300,253180700,1139,1139,1139,1139,5
20250418,124200,253175005,1139,1138,1139,1138,813
20250418,124100,252249731,1138,1138,1138,1138,0
20250418,124000,252249731,1138,1136,1138,1136,206
20250418,123900,252015683,1136,1137,1137,1136,55
20250418,123800,251953194,1138,1138,1138,1137,18
20250418,123700,251932723,1138,1138,1138,1138,1
20250418,123600,251931585,1138,1138,1138,1138,0
20250418,123500,251931585,1138,1138,1138,1138,0
20250418,123400,251931585,1138,1137,1138,1135,116
20250418,123300,251799707,1138,1138,1138,1138,50
20250418,123200,251742807,1138,1138,1138,1138,53
20250418,123100,251682493,1138,1138,1138,1138,0
20250418,123000,251682493,1138,1138,1138,1138,1
20250418,122900,251681355,1134,1137,1137,1134,100
20250418,122800,251567851,1138,1138,1138,1138,0
20250418,122700,251567851,1138,1138,1138,1138,13
20250418,122600,251553057,1138,1138,1138,1138,0
20250418,122500,251553057,1138,1138,1138,1138,0
20250418,122400,251553057,1138,1138,1138,1138,1
20250418,122300,251551919,1136,1136,1136,1136,0
20250418,122200,251551919,1136,1137,1137,1136,55
20250418,122100,251489427,1137,1140,1140,1137,653
20250418,122000,250745989,1139,1139,1140,1139,640
20250418,121900,250016965,1139,1140,1140,1139,248
20250418,121800,249734257,1140,1139,1140,1139,1549
20250418,121700,247969941,1139,1139,1139,1139,135
20250418,121600,247816176,1139,1139,1139,1139,148
20250418,121500,247647604,1139,1139,1139,1139,2
20250418,121400,247645326,1138,1137,1138,1137,573
20250418,121300,246993262,1138,1138,1138,1138,0
20250418,121200,246993262,1138,1137,1138,1137,170
20250418,121100,246799902,1138,1138,1138,1138,266
20250418,121000,246497194,1138,1138,1138,1138,1
20250418,120900,246496056,1138,1138,1138,1138,0
20250418,120800,246496056,1138,1138,1138,1138,0
20250418,120700,246496056,1138,1138,1138,1138,0
20250418,120600,246496056,1138,1136,1138,1136,880
20250418,120500,245495698,1136,1134,1136,1134,1358
20250418,120400,243955722,1134,1134,1134,1134,0
20250418,120300,243955722,1134,1134,1134,1134,0
20250418,120200,243955722,1134,1134,1134,1134,0
20250418,120100,243955722,1134,1136,1136,1133,21
20250418,120000,243931922,1136,1135,1136,1135,4
20250418,115900,243927381,1136,1136,1136,1134,30
20250418,115800,243893329,1136,1135,1137,1135,6236
20250418,115700,236813652,1135,1135,1135,1135,0
20250418,115600,236813652,1135,1135,1135,1135,0
20250418,115500,236813652,1135,1135,1135,1135,2
20250418,115400,236811382,1132,1132,1136,1132,70
20250418,115300,236732055,1135,1132,1135,1132,31
20250418,115200,236696957,1132,1132,1132,1132,0
20250418,115100,236696957,1132,1132,1132,1132,0
20250418,115000,236696957,1132,1131,1132,1131,149
20250418,114900,236528437,1131,1130,1131,1130,33
20250418,114800,236491146,1130,1130,1130,1129,14
20250418,114700,236475336,1129,1129,1130,1129,17
20250418,114600,236456141,1130,1130,1130,1130,2
20250418,114500,236453881,1128,1129,1129,1128,100
20250418,114400,236341070,1130,1131,1131,1130,1524
20250418,114300,234618746,1131,1130,1131,1130,194
20250418,114200,234399524,1130,1130,1130,1130,1
20250418,114100,234398394,1127,1127,1127,1127,0
20250418,114000,234398394,1127,1127,1129,1127,13
20250418,113900,234383741,1127,1127,1129,1126,512
20250418,113800,233807215,1129,1129,1129,1129,0
20250418,113700,233807215,1129,1129,1129,1129,21
20250418,113600,233783506,1129,1129,1129,1129,0
20250418,113500,233783506,1129,1128,1129,1128,46
20250418,113400,233731573,1129,1129,1129,1129,0
20250418,113300,233731573,1129,1129,1129,1129,0
20250418,113200,233731573,1129,1129,1129,1129,0
20250418,113100,233731573,1129,1129,1129,1129,0
20250418,113000,233731573,1129,1129,1129,1129,0
20250418,112900,233731573,1129,1129,1129,1129,200
20250418,112800,233505773,1129,1129,1129,1129,0
20250418,112700,233505773,1129,1129,1129,1129,0
20250418,112600,233505773,1129,1127,1129,1119,270
20250418,112500,233202926,1130,1130,1130,1130,2
20250418,112400,233200666,1127,1128,1128,1127,20
20250418,112300,233178114,1130,1130,1130,1130,0
20250418,112200,233178114,1130,1130,1130,1130,0
20250418,112100,233178114,1130,1130,1130,1130,0
20250418,112000,233178114,1130,1130,1130,1130,1
20250418,111900,233176984,1130,1130,1130,1130,0
20250418,111800,233176984,1130,1130,1130,1130,3
20250418,111700,233173594,1128,1128,1128,1128,0
20250418,111600,233173594,1128,1128,1128,1128,101
20250418,111500,233059666,1128,1125,1128,1124,167
20250418,111400,232871802,1125,1128,1128,1125,144
20250418,111300,232709466,1129,1129,1129,1129,0
20250418,111200,232709466,1129,1129,1129,1129,24
20250418,111100,232682370,1129,1129,1129,1129,1
20250418,111000,232681241,1128,1128,1128,1128,127
20250418,110900,232537985,1126,1126,1126,1126,50
20250418,110800,232481685,1128,1128,1128,1126,112
20250418,110700,232355369,1128,1128,1128,1126,350
20250418,110600,231960789,1130,1127,1130,1125,910
20250418,110500,230936895,1127,1127,1127,1127,204
20250418,110400,230706987,1130,1130,1130,1130,101
20250418,110300,230592857,1127,1131,1131,1127,5033
20250418,110200,224919566,1128,1128,1128,1128,0
20250418,110100,224919566,1128,1128,1128,1128,1
20250418,110000,224918438,1128,1130,1130,1128,325
20250418,105900,224551821,1131,1130,1131,1130,1945
20250418,105800,222352326,1129,1132,1132,1129,640
20250418,105700,221628253,1133,1133,1133,1133,500
20250418,105600,221061753,1133,1130,1134,1130,2102
20250418,105500,218686185,1130,1134,1135,1130,364
20250418,105400,218273610,1135,1133,1136,1132,34
20250418,105300,218235074,1139,1134,1139,1133,612
20250418,105200,217539180,1134,1130,1134,1130,2484
20250418,105100,214732060,1130,1129,1130,1129,2370
20250418,105000,212055176,1129,1127,1129,1127,84
20250418,104900,211960505,1127,1127,1127,1127,0
20250418,104800,211960505,1127,1127,1127,1127,0
20250418,104700,211960505,1127,1124,1127,1124,324
20250418,104600,211596001,1125,1125,1125,1121,406
20250418,104500,211140446,1125,1125,1126,1125,10
20250418,104400,211129195,1127,1122,1127,1122,73
20250418,104300,211047284,1129,1129,1129,1129,0
20250418,104200,211047284,1129,1129,1129,1129,0
20250418,104100,211047284,1129,1129,1129,1129,0
20250418,104000,211047284,1129,1124,1129,1122,51
20250418,103900,210989958,1129,1128,1129,1128,111
20250418,103800,210864749,1129,1129,1129,1129,0
20250418,103700,210864749,1129,1129,1129,1129,0
20250418,103600,210864749,1129,1129,1129,1129,0
20250418,103500,210864749,1129,1128,1129,1128,831
20250418,103400,209926850,1128,1127,1128,1127,600
20250418,103300,209250249,1127,1127,1127,1127,0
20250418,103200,209250249,1127,1127,1127,1127,3
20250418,103100,209246868,1127,1127,1127,1127,0
20250418,103000,209246868,1127,1125,1127,1125,412
20250418,102900,208783362,1125,1125,1125,1125,0
20250418,102800,208783362,1125,1124,1125,1124,413
20250418,102700,208318738,1125,1125,1125,1125,0
20250418,102600,208318738,1125,1124,1125,1124,209
20250418,102500,208083821,1124,1124,1124,1124,248
20250418,102400,207805069,1124,1120,1124,1120,101
20250418,102300,207691714,1120,1120,1120,1120,200
20250418,102200,207467714,1120,1119,1120,1119,3
20250418,102100,207464356,1120,1120,1120,1120,2
20250418,102000,207462116,1120,1120,1120,1120,0
20250418,101900,207462116,1120,1117,1120,1117,284
20250418,101800,207144885,1116,1116,1116,1116,0
20250418,101700,207144885,1116,1117,1117,1116,158
20250418,101600,206968453,1118,1118,1118,1118,13
20250418,101500,206953919,1119,1119,1119,1119,544
20250418,101400,206345183,1120,1120,1120,1120,0
20250418,101300,206345183,1120,1120,1120,1120,0
20250418,101200,206345183,1120,1120,1120,1120,200
20250418,101100,206121183,1120,1118,1120,1115,4001
20250418,101000,201653707,1120,1120,1120,1119,6
20250418,100900,201646989,1120,1118,1120,1117,1001
20250418,100800,200528762,1120,1120,1120,1120,86
20250418,100700,200432442,1120,1120,1120,1119,138
20250418,100600,200277887,1122,1122,1122,1122,1
20250418,100500,200276765,1122,1122,1122,1121,12
20250418,100400,200263311,1121,1120,1121,1120,57
20250418,100300,200199469,1122,1122,1122,1122,101
20250418,100200,200086147,1122,1122,1122,1122,0
20250418,100100,200086147,1122,1123,1123,1122,5
20250418,100000,200080536,1120,1121,1121,1120,595
20250418,095900,199414132,1123,1121,1123,1121,52
20250418,095800,199355836,1123,1121,1123,1121,953
20250418,095700,198287509,1123,1123,1123,1123,1
20250418,095600,198286386,1121,1121,1121,1121,46
20250418,095500,198234820,1121,1121,1121,1121,2
20250418,095400,198232578,1121,1119,1121,1119,1838
20250418,095300,196174429,1118,1118,1118,1118,739
20250418,095200,195348227,1118,1118,1118,1118,100
20250418,095100,195236427,1120,1120,1120,1120,0
20250418,095000,195236427,1120,1120,1120,1120,10
20250418,094900,195225227,1120,1119,1120,1119,291
20250418,094800,194899596,1119,1119,1119,1119,110
20250418,094700,194776506,1119,1119,1119,1118,4004
20250418,094600,190300030,1119,1118,1119,1118,3
20250418,094500,190296675,1115,1117,1117,1115,457
20250418,094400,189786916,1117,1117,1117,1117,1021
20250418,094300,188646459,1117,1117,1117,1117,0
20250418,094200,188646459,1117,1116,1117,1116,61
20250418,094100,188578381,1116,1116,1116,1116,4
20250418,094000,188573917,1116,1116,1116,1116,99
20250418,093900,188463433,1116,1116,1116,1116,5
20250418,093800,188457853,1116,1116,1116,1116,79
20250418,093700,188369689,1116,1118,1118,1116,56
20250418,093600,188307179,1118,1119,1119,1118,8
20250418,093500,188298234,1121,1121,1121,1121,0
20250418,093400,188298234,1121,1121,1121,1121,0
20250418,093300,188298234,1121,1112,1123,1112,1531
20250418,093200,186592048,1112,1114,1115,1112,2316
20250418,093100,184015940,1115,1115,1115,1115,21
20250418,093000,183992525,1115,1118,1118,1115,18
20250418,092900,183972444,1115,1118,1118,1115,301
20250418,092800,183636826,1115,1117,1117,1115,2022
20250418,092700,181382193,1116,1117,1117,1116,1433
20250418,092600,179782850,1118,1118,1118,1118,1
20250418,092500,179781732,1119,1118,1119,1117,3113
20250418,092400,176304394,1119,1119,1119,1119,1
20250418,092300,176303275,1117,1120,1120,1117,1505
20250418,092200,174622172,1120,1120,1120,1120,93
20250418,092100,174518012,1120,1117,1120,1116,1647
20250418,092000,172678782,1120,1122,1122,1118,253
20250418,091900,172395836,1122,1118,1122,1118,975
20250418,091800,171304955,1118,1118,1118,1118,544
20250418,091700,170696763,1118,1119,1119,1118,387
20250418,091600,170263857,1119,1122,1122,1119,630
20250418,091500,169558275,1121,1117,1121,1117,2017
20250418,091400,167301651,1115,1117,1117,1115,914
20250418,091300,166282499,1117,1114,1117,1114,1908
20250418,091200,164153971,1114,1112,1115,1112,178
20250418,091100,163955969,1112,1113,1113,1109,2227
20250418,091000,161478104,1113,1106,1113,1106,8474
20250418,090900,152088586,1106,1104,1115,1100,7663
20250418,090800,143618442,1099,1094,1108,1092,87871
20250418,090700,47373830,1075,1075,1075,1075,0
20250418,090600,47373830,1075,1131,1131,1075,29468
20250418,090500,14785728,1142,1142,1142,1142,712
20250418,090400,13972624,1143,1136,1143,1106,10180
20250418,090300,2589981,1143,1136,1143,1136,607
20250418,090200,1900422,1136,1136,1136,1136,1
20250418,090100,1899286,1133,1133,1133,1130,141
20250418,090000,1739695,1133,1135,1135,1133,1533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201700 308451718 1139 1139 1139 1139 1494
3 20250418 201600 308451718 1139 1139 1139 1139 0
4 20250418 201500 308451718 1139 1139 1139 1139 0
5 20250418 201400 308451718 1139 1139 1139 1139 0
6 20250418 201300 308451718 1139 1139 1139 1139 0
7 20250418 201200 308451718 1139 1139 1139 1139 0
8 20250418 201100 308451718 1139 1139 1139 1139 0
9 20250418 201000 308451718 1139 1139 1139 1139 0
10 20250418 200900 308451718 1139 1139 1139 1139 0
11 20250418 200800 308451718 1139 1139 1139 1139 0
12 20250418 200700 308451718 1139 1139 1139 1139 0
13 20250418 200600 308451718 1139 1139 1139 1139 0
14 20250418 200500 308451718 1139 1139 1139 1139 0
15 20250418 200400 308451718 1139 1139 1139 1139 0
16 20250418 200300 308451718 1139 1139 1139 1139 0
17 20250418 200200 308451718 1139 1139 1139 1139 0
18 20250418 200100 308451718 1139 1139 1139 1139 0
19 20250418 200000 308451718 1139 1139 1139 1139 0
20 20250418 195900 308451718 1139 1139 1139 1139 0
21 20250418 195800 308451718 1139 1139 1139 1139 0
22 20250418 195700 308451718 1139 1139 1139 1139 0
23 20250418 195600 308451718 1139 1139 1139 1139 0
24 20250418 195500 308451718 1139 1139 1139 1139 0
25 20250418 195400 308451718 1139 1139 1139 1139 0
26 20250418 195300 308451718 1139 1139 1139 1139 0
27 20250418 195200 308451718 1139 1139 1139 1139 0
28 20250418 195100 308451718 1139 1139 1139 1139 0
29 20250418 195000 308451718 1139 1139 1139 1139 0
30 20250418 194900 308451718 1139 1139 1139 1139 0
31 20250418 194800 308451718 1139 1139 1139 1139 0
32 20250418 194700 308451718 1139 1139 1139 1139 1494
33 20250418 194600 308451718 1139 1139 1139 1139 0
34 20250418 194500 308451718 1139 1139 1139 1139 0
35 20250418 194400 308451718 1139 1139 1139 1139 0
36 20250418 194300 308451718 1139 1139 1139 1139 0
37 20250418 194200 308451718 1139 1139 1139 1139 0
38 20250418 194100 308451718 1139 1139 1139 1139 0
39 20250418 194000 308451718 1139 1139 1139 1139 0
40 20250418 193900 308451718 1139 1139 1139 1139 0
41 20250418 193800 308451718 1139 1139 1139 1139 0
42 20250418 193700 308451718 1139 1139 1139 1139 0
43 20250418 193600 308451718 1139 1139 1139 1139 0
44 20250418 193500 308451718 1139 1139 1139 1139 0
45 20250418 193400 308451718 1139 1139 1139 1139 0
46 20250418 193300 308451718 1139 1139 1139 1139 0
47 20250418 193200 308451718 1139 1139 1139 1139 0
48 20250418 193100 308451718 1139 1139 1139 1139 0
49 20250418 193000 308451718 1139 1139 1139 1139 0
50 20250418 192900 308451718 1139 1139 1139 1139 0
51 20250418 192800 308451718 1139 1139 1139 1139 0
52 20250418 192700 308451718 1139 1139 1139 1139 0
53 20250418 192600 308451718 1139 1139 1139 1139 0
54 20250418 192500 308451718 1139 1139 1139 1139 0
55 20250418 192400 308451718 1139 1139 1139 1139 0
56 20250418 192300 308451718 1139 1139 1139 1139 0
57 20250418 192200 308451718 1139 1139 1139 1139 0
58 20250418 192100 308451718 1139 1139 1139 1139 0
59 20250418 192000 308451718 1139 1139 1139 1139 0
60 20250418 191900 308451718 1139 1139 1139 1139 0
61 20250418 191800 308451718 1139 1139 1139 1139 0
62 20250418 191700 308451718 1139 1139 1139 1139 1494
63 20250418 191600 308451718 1139 1139 1139 1139 0
64 20250418 191500 308451718 1139 1139 1139 1139 0
65 20250418 191400 308451718 1139 1139 1139 1139 0
66 20250418 191300 308451718 1139 1139 1139 1139 0
67 20250418 191200 308451718 1139 1139 1139 1139 0
68 20250418 191100 308451718 1139 1139 1139 1139 0
69 20250418 191000 308451718 1139 1139 1139 1139 0
70 20250418 190900 308451718 1139 1139 1139 1139 0
71 20250418 190800 308451718 1139 1139 1139 1139 0
72 20250418 190700 308451718 1139 1139 1139 1139 0
73 20250418 190600 308451718 1139 1139 1139 1139 0
74 20250418 190500 308451718 1139 1139 1139 1139 0
75 20250418 190400 308451718 1139 1139 1139 1139 0
76 20250418 190300 308451718 1139 1139 1139 1139 0
77 20250418 190200 308451718 1139 1139 1139 1139 0
78 20250418 190100 308451718 1139 1139 1139 1139 0
79 20250418 190000 308451718 1139 1139 1139 1139 0
80 20250418 185900 308451718 1139 1139 1139 1139 0
81 20250418 185800 308451718 1139 1139 1139 1139 0
82 20250418 185700 308451718 1139 1139 1139 1139 0
83 20250418 185600 308451718 1139 1139 1139 1139 0
84 20250418 185500 308451718 1139 1139 1139 1139 0
85 20250418 185400 308451718 1139 1139 1139 1139 0
86 20250418 185300 308451718 1139 1139 1139 1139 0
87 20250418 185200 308451718 1139 1139 1139 1139 0
88 20250418 185100 308451718 1139 1139 1139 1139 0
89 20250418 185000 308451718 1139 1139 1139 1139 0
90 20250418 184900 308451718 1139 1139 1139 1139 0
91 20250418 184800 308451718 1139 1139 1139 1139 0
92 20250418 184700 308451718 1139 1139 1139 1139 1494
93 20250418 184600 308451718 1139 1139 1139 1139 0
94 20250418 184500 308451718 1139 1139 1139 1139 0
95 20250418 184400 308451718 1139 1139 1139 1139 0
96 20250418 184300 308451718 1139 1139 1139 1139 0
97 20250418 184200 308451718 1139 1139 1139 1139 0
98 20250418 184100 308451718 1139 1139 1139 1139 0
99 20250418 184000 308451718 1139 1139 1139 1139 0
100 20250418 183900 308451718 1139 1139 1139 1139 0
101 20250418 183800 308451718 1139 1139 1139 1139 0
102 20250418 183700 308451718 1139 1139 1139 1139 0
103 20250418 183600 308451718 1139 1139 1139 1139 0
104 20250418 183500 308451718 1139 1139 1139 1139 0
105 20250418 183400 308451718 1139 1139 1139 1139 0
106 20250418 183300 308451718 1139 1139 1139 1139 0
107 20250418 183200 308451718 1139 1139 1139 1139 0
108 20250418 183100 308451718 1139 1139 1139 1139 0
109 20250418 183000 308451718 1139 1139 1139 1139 0
110 20250418 182900 308451718 1139 1139 1139 1139 0
111 20250418 182800 308451718 1139 1139 1139 1139 0
112 20250418 182700 308451718 1139 1139 1139 1139 0
113 20250418 182600 308451718 1139 1139 1139 1139 0
114 20250418 182500 308451718 1139 1139 1139 1139 0
115 20250418 182400 308451718 1139 1139 1139 1139 0
116 20250418 182300 308451718 1139 1139 1139 1139 0
117 20250418 182200 308451718 1139 1139 1139 1139 0
118 20250418 182100 308451718 1139 1139 1139 1139 0
119 20250418 182000 308451718 1139 1139 1139 1139 0
120 20250418 181900 308451718 1139 1139 1139 1139 0
121 20250418 181800 308451718 1139 1139 1139 1139 0
122 20250418 181700 308451718 1139 1139 1139 1139 1494
123 20250418 181600 308451718 1139 1139 1139 1139 0
124 20250418 181500 308451718 1139 1139 1139 1139 0
125 20250418 181400 308451718 1139 1139 1139 1139 0
126 20250418 181300 308451718 1139 1139 1139 1139 0
127 20250418 181200 308451718 1139 1139 1139 1139 0
128 20250418 181100 308451718 1139 1139 1139 1139 0
129 20250418 181000 308451718 1139 1139 1139 1139 0
130 20250418 180900 308451718 1139 1139 1139 1139 0
131 20250418 180800 308451718 1139 1139 1139 1139 0
132 20250418 180700 308451718 1139 1139 1139 1139 0
133 20250418 180600 308451718 1139 1139 1139 1139 0
134 20250418 180500 308451718 1139 1139 1139 1139 0
135 20250418 180400 308451718 1139 1139 1139 1139 0
136 20250418 180300 308451718 1139 1139 1139 1139 0
137 20250418 180200 308451718 1139 1139 1139 1139 0
138 20250418 180100 308451718 1139 1139 1139 1139 0
139 20250418 180000 308451718 1139 1139 1139 1139 0
140 20250418 175900 308451718 1139 1139 1139 1139 0
141 20250418 175800 308451718 1139 1139 1139 1139 0
142 20250418 175700 308451718 1139 1139 1139 1139 0
143 20250418 175600 308451718 1139 1139 1139 1139 0
144 20250418 175500 308451718 1139 1139 1139 1139 0
145 20250418 175400 308451718 1139 1139 1139 1139 0
146 20250418 175300 308451718 1139 1139 1139 1139 0
147 20250418 175200 308451718 1139 1139 1139 1139 0
148 20250418 175100 308451718 1139 1139 1139 1139 0
149 20250418 175000 308451718 1139 1139 1139 1139 0
150 20250418 174900 308451718 1139 1139 1139 1139 0
151 20250418 174800 308451718 1139 1139 1139 1139 0
152 20250418 174700 308451718 1139 1139 1139 1139 1494
153 20250418 174600 308451718 1139 1139 1139 1139 0
154 20250418 174500 308451718 1139 1139 1139 1139 0
155 20250418 174400 308451718 1139 1139 1139 1139 0
156 20250418 174300 308451718 1139 1139 1139 1139 0
157 20250418 174200 308451718 1139 1139 1139 1139 0
158 20250418 174100 308451718 1139 1139 1139 1139 0
159 20250418 174000 308451718 1139 1139 1139 1139 0
160 20250418 173900 308451718 1139 1139 1139 1139 0
161 20250418 173800 308451718 1139 1139 1139 1139 0
162 20250418 173700 308451718 1139 1139 1139 1139 0
163 20250418 173600 308451718 1139 1139 1139 1139 0
164 20250418 173500 308451718 1139 1139 1139 1139 0
165 20250418 173400 308451718 1139 1139 1139 1139 0
166 20250418 173300 308451718 1139 1139 1139 1139 0
167 20250418 173200 308451718 1139 1139 1139 1139 0
168 20250418 173100 308451718 1139 1139 1139 1139 0
169 20250418 173000 308451718 1139 1139 1139 1139 0
170 20250418 172900 308451718 1139 1139 1139 1139 0
171 20250418 172800 308451718 1139 1139 1139 1139 0
172 20250418 172700 308451718 1139 1139 1139 1139 0
173 20250418 172600 308451718 1139 1139 1139 1139 0
174 20250418 172500 308451718 1139 1139 1139 1139 0
175 20250418 172400 308451718 1139 1139 1139 1139 0
176 20250418 172300 308451718 1139 1139 1139 1139 0
177 20250418 172200 308451718 1139 1139 1139 1139 0
178 20250418 172100 308451718 1139 1139 1139 1139 0
179 20250418 172000 308451718 1139 1139 1139 1139 0
180 20250418 171900 308451718 1139 1139 1139 1139 0
181 20250418 171800 308451718 1139 1139 1139 1139 0
182 20250418 171700 308451718 1139 1139 1139 1139 1494
183 20250418 171600 308451718 1139 1139 1139 1139 0
184 20250418 171500 308451718 1139 1139 1139 1139 0
185 20250418 171400 308451718 1139 1139 1139 1139 0
186 20250418 171300 308451718 1139 1139 1139 1139 0
187 20250418 171200 308451718 1139 1139 1139 1139 0
188 20250418 171100 308451718 1139 1139 1139 1139 0
189 20250418 171000 308451718 1139 1139 1139 1139 0
190 20250418 170900 308451718 1139 1139 1139 1139 0
191 20250418 170800 308451718 1139 1139 1139 1139 0
192 20250418 170700 308451718 1139 1139 1139 1139 0
193 20250418 170600 308451718 1139 1139 1139 1139 0
194 20250418 170500 308451718 1139 1139 1139 1139 0
195 20250418 170400 308451718 1139 1139 1139 1139 0
196 20250418 170300 308451718 1139 1139 1139 1139 0
197 20250418 170200 308451718 1139 1139 1139 1139 0
198 20250418 170100 308451718 1139 1139 1139 1139 0
199 20250418 170000 308451718 1139 1139 1139 1139 0
200 20250418 165900 308451718 1139 1139 1139 1139 0
201 20250418 165800 308451718 1139 1139 1139 1139 0
202 20250418 165700 308451718 1139 1139 1139 1139 0
203 20250418 165600 308451718 1139 1139 1139 1139 0
204 20250418 165500 308451718 1139 1139 1139 1139 0
205 20250418 165400 308451718 1139 1139 1139 1139 0
206 20250418 165300 308451718 1139 1139 1139 1139 0
207 20250418 165200 308451718 1139 1139 1139 1139 0
208 20250418 165100 308451718 1139 1139 1139 1139 0
209 20250418 165000 308451718 1139 1139 1139 1139 0
210 20250418 164900 308451718 1139 1139 1139 1139 0
211 20250418 164800 308451718 1139 1139 1139 1139 0
212 20250418 164700 308451718 1139 1139 1139 1139 1494
213 20250418 164600 308451718 1139 1139 1139 1139 0
214 20250418 164500 308451718 1139 1139 1139 1139 0
215 20250418 164400 308451718 1139 1139 1139 1139 0
216 20250418 164300 308451718 1139 1139 1139 1139 0
217 20250418 164200 308451718 1139 1139 1139 1139 0
218 20250418 164100 308451718 1139 1139 1139 1139 0
219 20250418 164000 308451718 1139 1139 1139 1139 0
220 20250418 163900 308451718 1139 1139 1139 1139 0
221 20250418 163800 308451718 1139 1139 1139 1139 0
222 20250418 163700 308451718 1139 1139 1139 1139 0
223 20250418 163600 308451718 1139 1139 1139 1139 0
224 20250418 163500 308451718 1139 1139 1139 1139 0
225 20250418 163400 308451718 1139 1139 1139 1139 0
226 20250418 163300 308451718 1139 1139 1139 1139 0
227 20250418 163200 308451718 1139 1139 1139 1139 0
228 20250418 163100 308451718 1139 1139 1139 1139 0
229 20250418 163000 308451718 1139 1139 1139 1139 0
230 20250418 162900 308451718 1139 1139 1139 1139 0
231 20250418 162800 308451718 1139 1139 1139 1139 0
232 20250418 162700 308451718 1139 1139 1139 1139 0
233 20250418 162600 308451718 1139 1139 1139 1139 0
234 20250418 162500 308451718 1139 1139 1139 1139 0
235 20250418 162400 308451718 1139 1139 1139 1139 0
236 20250418 162300 308451718 1139 1139 1139 1139 0
237 20250418 162200 308451718 1139 1139 1139 1139 0
238 20250418 162100 308451718 1139 1139 1139 1139 0
239 20250418 162000 308451718 1139 1139 1139 1139 0
240 20250418 161900 308451718 1139 1139 1139 1139 0
241 20250418 161800 308451718 1139 1139 1139 1139 0
242 20250418 161700 308451718 1139 1139 1139 1139 1494
243 20250418 161600 308451718 1139 1139 1139 1139 0
244 20250418 161500 308451718 1139 1139 1139 1139 0
245 20250418 161400 308451718 1139 1139 1139 1139 0
246 20250418 161300 308451718 1139 1139 1139 1139 0
247 20250418 161200 308451718 1139 1139 1139 1139 0
248 20250418 161100 308451718 1139 1139 1139 1139 0
249 20250418 161000 308451718 1139 1139 1139 1139 0
250 20250418 160900 308451718 1139 1139 1139 1139 0
251 20250418 160800 308451718 1139 1139 1139 1139 0
252 20250418 160700 308451718 1139 1139 1139 1139 0
253 20250418 160600 308451718 1139 1139 1139 1139 0
254 20250418 160500 308451718 1139 1139 1139 1139 0
255 20250418 160400 308451718 1139 1139 1139 1139 0
256 20250418 160300 308451718 1139 1139 1139 1139 0
257 20250418 160200 308451718 1139 1139 1139 1139 0
258 20250418 160100 308451718 1139 1139 1139 1139 0
259 20250418 160000 308451718 1139 1139 1139 1139 0
260 20250418 155900 308451718 1139 1139 1139 1139 0
261 20250418 155800 308451718 1139 1139 1139 1139 0
262 20250418 155700 308451718 1139 1139 1139 1139 0
263 20250418 155600 308451718 1139 1139 1139 1139 0
264 20250418 155500 308451718 1139 1139 1139 1139 0
265 20250418 155400 308451718 1139 1139 1139 1139 0
266 20250418 155300 308451718 1139 1139 1139 1139 0
267 20250418 155200 308451718 1139 1139 1139 1139 0
268 20250418 155100 308451718 1139 1139 1139 1139 0
269 20250418 155000 308451718 1139 1139 1139 1139 0
270 20250418 154900 308451718 1139 1139 1139 1139 0
271 20250418 154800 308451718 1139 1139 1139 1139 0
272 20250418 154700 308451718 1139 1139 1139 1139 1494
273 20250418 154600 308451718 1139 1139 1139 1139 0
274 20250418 154500 308451718 1139 1139 1139 1139 0
275 20250418 154400 308451718 1139 1139 1139 1139 0
276 20250418 154300 308451718 1139 1139 1139 1139 0
277 20250418 154200 308451718 1139 1139 1139 1139 0
278 20250418 154100 308451718 1139 1139 1139 1139 0
279 20250418 154000 308451718 1139 1139 1139 1139 0
280 20250418 153900 308451718 1139 1139 1139 1139 0
281 20250418 153800 308451718 1139 1139 1139 1139 0
282 20250418 153700 308451718 1139 1139 1139 1139 0
283 20250418 153600 308451718 1139 1139 1139 1139 0
284 20250418 153500 308451718 1139 1139 1139 1139 0
285 20250418 153400 308451718 1139 1139 1139 1139 0
286 20250418 153300 308451718 1139 1139 1139 1139 0
287 20250418 153200 308451718 1139 1139 1139 1139 0
288 20250418 153100 308451718 1139 1139 1139 1139 0
289 20250418 153000 308451718 1139 1139 1139 1139 1494
290 20250418 152900 306750052 1139 1139 1139 1139 0
291 20250418 152800 306750052 1139 1139 1139 1139 0
292 20250418 152700 306750052 1139 1139 1139 1139 0
293 20250418 152600 306750052 1139 1139 1139 1139 0
294 20250418 152500 306750052 1139 1139 1139 1139 0
295 20250418 152400 306750052 1139 1139 1139 1139 0
296 20250418 152300 306750052 1139 1139 1139 1139 0
297 20250418 152200 306750052 1139 1139 1139 1139 0
298 20250418 152100 306750052 1139 1139 1139 1139 0
299 20250418 152000 306750052 1139 1139 1139 1139 0
300 20250418 151900 306750052 1139 1133 1139 1133 1330
301 20250418 151800 305238896 1132 1132 1132 1132 3636
302 20250418 151700 301122944 1132 1132 1132 1132 0
303 20250418 151600 301122944 1132 1132 1132 1132 3
304 20250418 151500 301119548 1132 1133 1137 1132 1914
305 20250418 151400 298952865 1137 1137 1137 1137 2
306 20250418 151300 298950591 1133 1133 1133 1133 1
307 20250418 151200 298949458 1137 1137 1137 1137 0
308 20250418 151100 298949458 1137 1133 1137 1133 57
309 20250418 151000 298884869 1137 1137 1137 1137 0
310 20250418 150900 298884869 1137 1137 1137 1137 0
311 20250418 150800 298884869 1137 1137 1137 1137 0
312 20250418 150700 298884869 1137 1137 1137 1137 0
313 20250418 150600 298884869 1137 1137 1137 1137 0
314 20250418 150500 298884869 1137 1137 1137 1137 3
315 20250418 150400 298881458 1137 1133 1137 1133 12
316 20250418 150300 298867858 1137 1137 1137 1137 10
317 20250418 150200 298856488 1137 1132 1137 1132 12
318 20250418 150100 298842894 1137 1137 1137 1137 2
319 20250418 150000 298840620 1137 1137 1137 1137 0
320 20250418 145900 298840620 1137 1137 1137 1137 6
321 20250418 145800 298833798 1137 1137 1137 1137 0
322 20250418 145700 298833798 1137 1137 1137 1137 1
323 20250418 145600 298832661 1137 1136 1137 1136 31
324 20250418 145500 298797429 1137 1131 1137 1131 3422
325 20250418 145400 294925903 1133 1131 1133 1131 84
326 20250418 145300 294830895 1133 1132 1133 1131 127
327 20250418 145200 294687228 1133 1133 1133 1132 25
328 20250418 145100 294658923 1133 1133 1133 1133 7
329 20250418 145000 294650992 1133 1133 1133 1133 24
330 20250418 144900 294623800 1133 1133 1133 1133 309
331 20250418 144800 294273703 1133 1131 1133 1131 27
332 20250418 144700 294243162 1131 1132 1132 1131 179
333 20250418 144600 294040711 1133 1133 1133 1133 1
334 20250418 144500 294039578 1133 1133 1133 1133 0
335 20250418 144400 294039578 1133 1132 1133 1131 58
336 20250418 144300 293973976 1133 1133 1133 1133 2
337 20250418 144200 293971710 1132 1133 1133 1132 3
338 20250418 144100 293968313 1133 1132 1133 1132 7
339 20250418 144000 293960386 1134 1134 1134 1134 0
340 20250418 143900 293960386 1134 1134 1134 1134 0
341 20250418 143800 293960386 1134 1133 1134 1133 2
342 20250418 143700 293958119 1134 1134 1134 1134 0
343 20250418 143600 293958119 1134 1134 1134 1134 0
344 20250418 143500 293958119 1134 1134 1134 1134 1
345 20250418 143400 293956985 1131 1131 1131 1131 2772
346 20250418 143300 290821853 1131 1131 1131 1131 4
347 20250418 143200 290817329 1131 1131 1131 1131 3
348 20250418 143100 290813936 1131 1131 1131 1131 6
349 20250418 143000 290807150 1131 1131 1131 1131 2
350 20250418 142900 290804888 1131 1131 1131 1130 773
351 20250418 142800 289931365 1131 1130 1131 1130 963
352 20250418 142700 288843167 1130 1132 1132 1130 1677
353 20250418 142600 286947309 1132 1132 1132 1132 26
354 20250418 142500 286917877 1132 1132 1132 1132 1
355 20250418 142400 286916745 1137 1137 1137 1137 5
356 20250418 142300 286911060 1137 1137 1137 1137 6
357 20250418 142200 286904238 1131 1138 1138 1131 960
358 20250418 142100 285818184 1133 1134 1134 1133 685
359 20250418 142000 285041983 1134 1134 1134 1134 0
360 20250418 141900 285041983 1134 1134 1134 1134 300
361 20250418 141800 284701783 1134 1134 1134 1134 0
362 20250418 141700 284701783 1134 1134 1134 1134 0
363 20250418 141600 284701783 1134 1135 1135 1134 204
364 20250418 141500 284470443 1134 1135 1139 1134 655
365 20250418 141400 283727197 1136 1136 1136 1136 0
366 20250418 141300 283727197 1136 1137 1137 1136 813
367 20250418 141200 282802841 1139 1139 1139 1137 216
368 20250418 141100 282557245 1139 1138 1139 1138 20
369 20250418 141000 282534480 1139 1138 1139 1138 4
370 20250418 140900 282529927 1139 1139 1139 1139 0
371 20250418 140800 282529927 1139 1139 1139 1139 10
372 20250418 140700 282518537 1137 1137 1137 1137 0
373 20250418 140600 282518537 1137 1136 1137 1136 522
374 20250418 140500 281925309 1137 1137 1137 1137 1
375 20250418 140400 281924172 1137 1137 1137 1137 0
376 20250418 140300 281924172 1137 1139 1139 1137 14
377 20250418 140200 281908252 1139 1138 1139 1138 492
378 20250418 140100 281348351 1138 1138 1138 1138 2
379 20250418 140000 281346075 1137 1137 1137 1137 3
380 20250418 135900 281342664 1138 1138 1138 1138 0
381 20250418 135800 281342664 1138 1137 1138 1135 691
382 20250418 135700 280558343 1138 1138 1138 1138 0
383 20250418 135600 280558343 1138 1138 1138 1138 11
384 20250418 135500 280545825 1139 1139 1139 1139 1
385 20250418 135400 280544686 1139 1139 1139 1138 4059
386 20250418 135300 275921530 1139 1139 1139 1139 2
387 20250418 135200 275919252 1139 1139 1139 1139 1
388 20250418 135100 275918113 1139 1139 1139 1139 1
389 20250418 135000 275916974 1139 1137 1139 1137 4
390 20250418 134900 275912424 1139 1139 1139 1139 0
391 20250418 134800 275912424 1139 1139 1139 1139 0
392 20250418 134700 275912424 1139 1139 1139 1139 0
393 20250418 134600 275912424 1139 1139 1139 1139 0
394 20250418 134500 275912424 1139 1139 1139 1139 1
395 20250418 134400 275911285 1139 1138 1139 1138 4
396 20250418 134300 275906731 1139 1139 1139 1139 2
397 20250418 134200 275904453 1139 1135 1139 1135 107
398 20250418 134100 275782992 1137 1137 1137 1137 100
399 20250418 134000 275669292 1139 1139 1139 1139 0
400 20250418 133900 275669292 1139 1139 1139 1139 0
401 20250418 133800 275669292 1139 1139 1139 1139 0
402 20250418 133700 275669292 1139 1139 1139 1139 3
403 20250418 133600 275665875 1139 1138 1139 1138 449
404 20250418 133500 275154911 1135 1138 1138 1134 119
405 20250418 133400 275019825 1138 1138 1138 1138 5
406 20250418 133300 275014135 1138 1138 1138 1138 0
407 20250418 133200 275014135 1138 1138 1138 1138 0
408 20250418 133100 275014135 1138 1138 1138 1138 0
409 20250418 133000 275014135 1138 1138 1138 1138 0
410 20250418 132900 275014135 1138 1136 1138 1136 13
411 20250418 132800 274999361 1136 1139 1139 1136 8
412 20250418 132700 274990262 1139 1138 1139 1138 6
413 20250418 132600 274983429 1139 1139 1139 1139 0
414 20250418 132500 274983429 1139 1139 1139 1139 0
415 20250418 132400 274983429 1139 1139 1139 1139 0
416 20250418 132300 274983429 1139 1139 1139 1139 0
417 20250418 132200 274983429 1139 1139 1139 1139 0
418 20250418 132100 274983429 1139 1139 1139 1139 2
419 20250418 132000 274981151 1135 1139 1139 1133 587
420 20250418 131900 274315054 1135 1136 1139 1135 145
421 20250418 131800 274150472 1135 1135 1135 1135 2
422 20250418 131700 274148202 1139 1139 1139 1139 1
423 20250418 131600 274147063 1139 1139 1139 1139 0
424 20250418 131500 274147063 1139 1135 1139 1135 2000
425 20250418 131400 271874090 1135 1135 1135 1132 58
426 20250418 131300 271808410 1133 1133 1135 1133 7
427 20250418 131200 271800477 1133 1133 1135 1133 10
428 20250418 131100 271789143 1133 1133 1135 1133 8
429 20250418 131000 271780069 1133 1135 1135 1133 125
430 20250418 130900 271638196 1135 1135 1135 1135 3
431 20250418 130800 271634791 1135 1136 1136 1135 17
432 20250418 130700 271615495 1127 1127 1127 1127 0
433 20250418 130600 271615495 1127 1127 1127 1127 0
434 20250418 130500 271615495 1127 1136 1136 1127 10000
435 20250418 130400 260322114 1137 1137 1137 1137 0
436 20250418 130300 260322114 1137 1137 1137 1137 74
437 20250418 130200 260237976 1137 1137 1137 1137 0
438 20250418 130100 260237976 1137 1137 1137 1137 0
439 20250418 130000 260237976 1137 1137 1137 1137 0
440 20250418 125900 260237976 1137 1137 1137 1137 0
441 20250418 125800 260237976 1137 1137 1137 1137 174
442 20250418 125700 260040138 1138 1138 1138 1138 37
443 20250418 125600 259998032 1139 1139 1139 1139 0
444 20250418 125500 259998032 1139 1139 1139 1139 8
445 20250418 125400 259988920 1139 1139 1139 1139 20
446 20250418 125300 259966140 1139 1136 1139 1136 4854
447 20250418 125200 254451624 1136 1136 1136 1136 13
448 20250418 125100 254436856 1136 1136 1136 1136 2
449 20250418 125000 254434584 1136 1136 1136 1136 0
450 20250418 124900 254434584 1136 1136 1136 1136 0
451 20250418 124800 254434584 1136 1136 1136 1136 1
452 20250418 124700 254433448 1135 1135 1135 1135 0
453 20250418 124600 254433448 1135 1137 1137 1135 673
454 20250418 124500 253668899 1137 1137 1137 1137 1
455 20250418 124400 253667762 1136 1138 1138 1136 428
456 20250418 124300 253180700 1139 1139 1139 1139 5
457 20250418 124200 253175005 1139 1138 1139 1138 813
458 20250418 124100 252249731 1138 1138 1138 1138 0
459 20250418 124000 252249731 1138 1136 1138 1136 206
460 20250418 123900 252015683 1136 1137 1137 1136 55
461 20250418 123800 251953194 1138 1138 1138 1137 18
462 20250418 123700 251932723 1138 1138 1138 1138 1
463 20250418 123600 251931585 1138 1138 1138 1138 0
464 20250418 123500 251931585 1138 1138 1138 1138 0
465 20250418 123400 251931585 1138 1137 1138 1135 116
466 20250418 123300 251799707 1138 1138 1138 1138 50
467 20250418 123200 251742807 1138 1138 1138 1138 53
468 20250418 123100 251682493 1138 1138 1138 1138 0
469 20250418 123000 251682493 1138 1138 1138 1138 1
470 20250418 122900 251681355 1134 1137 1137 1134 100
471 20250418 122800 251567851 1138 1138 1138 1138 0
472 20250418 122700 251567851 1138 1138 1138 1138 13
473 20250418 122600 251553057 1138 1138 1138 1138 0
474 20250418 122500 251553057 1138 1138 1138 1138 0
475 20250418 122400 251553057 1138 1138 1138 1138 1
476 20250418 122300 251551919 1136 1136 1136 1136 0
477 20250418 122200 251551919 1136 1137 1137 1136 55
478 20250418 122100 251489427 1137 1140 1140 1137 653
479 20250418 122000 250745989 1139 1139 1140 1139 640
480 20250418 121900 250016965 1139 1140 1140 1139 248
481 20250418 121800 249734257 1140 1139 1140 1139 1549
482 20250418 121700 247969941 1139 1139 1139 1139 135
483 20250418 121600 247816176 1139 1139 1139 1139 148
484 20250418 121500 247647604 1139 1139 1139 1139 2
485 20250418 121400 247645326 1138 1137 1138 1137 573
486 20250418 121300 246993262 1138 1138 1138 1138 0
487 20250418 121200 246993262 1138 1137 1138 1137 170
488 20250418 121100 246799902 1138 1138 1138 1138 266
489 20250418 121000 246497194 1138 1138 1138 1138 1
490 20250418 120900 246496056 1138 1138 1138 1138 0
491 20250418 120800 246496056 1138 1138 1138 1138 0
492 20250418 120700 246496056 1138 1138 1138 1138 0
493 20250418 120600 246496056 1138 1136 1138 1136 880
494 20250418 120500 245495698 1136 1134 1136 1134 1358
495 20250418 120400 243955722 1134 1134 1134 1134 0
496 20250418 120300 243955722 1134 1134 1134 1134 0
497 20250418 120200 243955722 1134 1134 1134 1134 0
498 20250418 120100 243955722 1134 1136 1136 1133 21
499 20250418 120000 243931922 1136 1135 1136 1135 4
500 20250418 115900 243927381 1136 1136 1136 1134 30
501 20250418 115800 243893329 1136 1135 1137 1135 6236
502 20250418 115700 236813652 1135 1135 1135 1135 0
503 20250418 115600 236813652 1135 1135 1135 1135 0
504 20250418 115500 236813652 1135 1135 1135 1135 2
505 20250418 115400 236811382 1132 1132 1136 1132 70
506 20250418 115300 236732055 1135 1132 1135 1132 31
507 20250418 115200 236696957 1132 1132 1132 1132 0
508 20250418 115100 236696957 1132 1132 1132 1132 0
509 20250418 115000 236696957 1132 1131 1132 1131 149
510 20250418 114900 236528437 1131 1130 1131 1130 33
511 20250418 114800 236491146 1130 1130 1130 1129 14
512 20250418 114700 236475336 1129 1129 1130 1129 17
513 20250418 114600 236456141 1130 1130 1130 1130 2
514 20250418 114500 236453881 1128 1129 1129 1128 100
515 20250418 114400 236341070 1130 1131 1131 1130 1524
516 20250418 114300 234618746 1131 1130 1131 1130 194
517 20250418 114200 234399524 1130 1130 1130 1130 1
518 20250418 114100 234398394 1127 1127 1127 1127 0
519 20250418 114000 234398394 1127 1127 1129 1127 13
520 20250418 113900 234383741 1127 1127 1129 1126 512
521 20250418 113800 233807215 1129 1129 1129 1129 0
522 20250418 113700 233807215 1129 1129 1129 1129 21
523 20250418 113600 233783506 1129 1129 1129 1129 0
524 20250418 113500 233783506 1129 1128 1129 1128 46
525 20250418 113400 233731573 1129 1129 1129 1129 0
526 20250418 113300 233731573 1129 1129 1129 1129 0
527 20250418 113200 233731573 1129 1129 1129 1129 0
528 20250418 113100 233731573 1129 1129 1129 1129 0
529 20250418 113000 233731573 1129 1129 1129 1129 0
530 20250418 112900 233731573 1129 1129 1129 1129 200
531 20250418 112800 233505773 1129 1129 1129 1129 0
532 20250418 112700 233505773 1129 1129 1129 1129 0
533 20250418 112600 233505773 1129 1127 1129 1119 270
534 20250418 112500 233202926 1130 1130 1130 1130 2
535 20250418 112400 233200666 1127 1128 1128 1127 20
536 20250418 112300 233178114 1130 1130 1130 1130 0
537 20250418 112200 233178114 1130 1130 1130 1130 0
538 20250418 112100 233178114 1130 1130 1130 1130 0
539 20250418 112000 233178114 1130 1130 1130 1130 1
540 20250418 111900 233176984 1130 1130 1130 1130 0
541 20250418 111800 233176984 1130 1130 1130 1130 3
542 20250418 111700 233173594 1128 1128 1128 1128 0
543 20250418 111600 233173594 1128 1128 1128 1128 101
544 20250418 111500 233059666 1128 1125 1128 1124 167
545 20250418 111400 232871802 1125 1128 1128 1125 144
546 20250418 111300 232709466 1129 1129 1129 1129 0
547 20250418 111200 232709466 1129 1129 1129 1129 24
548 20250418 111100 232682370 1129 1129 1129 1129 1
549 20250418 111000 232681241 1128 1128 1128 1128 127
550 20250418 110900 232537985 1126 1126 1126 1126 50
551 20250418 110800 232481685 1128 1128 1128 1126 112
552 20250418 110700 232355369 1128 1128 1128 1126 350
553 20250418 110600 231960789 1130 1127 1130 1125 910
554 20250418 110500 230936895 1127 1127 1127 1127 204
555 20250418 110400 230706987 1130 1130 1130 1130 101
556 20250418 110300 230592857 1127 1131 1131 1127 5033
557 20250418 110200 224919566 1128 1128 1128 1128 0
558 20250418 110100 224919566 1128 1128 1128 1128 1
559 20250418 110000 224918438 1128 1130 1130 1128 325
560 20250418 105900 224551821 1131 1130 1131 1130 1945
561 20250418 105800 222352326 1129 1132 1132 1129 640
562 20250418 105700 221628253 1133 1133 1133 1133 500
563 20250418 105600 221061753 1133 1130 1134 1130 2102
564 20250418 105500 218686185 1130 1134 1135 1130 364
565 20250418 105400 218273610 1135 1133 1136 1132 34
566 20250418 105300 218235074 1139 1134 1139 1133 612
567 20250418 105200 217539180 1134 1130 1134 1130 2484
568 20250418 105100 214732060 1130 1129 1130 1129 2370
569 20250418 105000 212055176 1129 1127 1129 1127 84
570 20250418 104900 211960505 1127 1127 1127 1127 0
571 20250418 104800 211960505 1127 1127 1127 1127 0
572 20250418 104700 211960505 1127 1124 1127 1124 324
573 20250418 104600 211596001 1125 1125 1125 1121 406
574 20250418 104500 211140446 1125 1125 1126 1125 10
575 20250418 104400 211129195 1127 1122 1127 1122 73
576 20250418 104300 211047284 1129 1129 1129 1129 0
577 20250418 104200 211047284 1129 1129 1129 1129 0
578 20250418 104100 211047284 1129 1129 1129 1129 0
579 20250418 104000 211047284 1129 1124 1129 1122 51
580 20250418 103900 210989958 1129 1128 1129 1128 111
581 20250418 103800 210864749 1129 1129 1129 1129 0
582 20250418 103700 210864749 1129 1129 1129 1129 0
583 20250418 103600 210864749 1129 1129 1129 1129 0
584 20250418 103500 210864749 1129 1128 1129 1128 831
585 20250418 103400 209926850 1128 1127 1128 1127 600
586 20250418 103300 209250249 1127 1127 1127 1127 0
587 20250418 103200 209250249 1127 1127 1127 1127 3
588 20250418 103100 209246868 1127 1127 1127 1127 0
589 20250418 103000 209246868 1127 1125 1127 1125 412
590 20250418 102900 208783362 1125 1125 1125 1125 0
591 20250418 102800 208783362 1125 1124 1125 1124 413
592 20250418 102700 208318738 1125 1125 1125 1125 0
593 20250418 102600 208318738 1125 1124 1125 1124 209
594 20250418 102500 208083821 1124 1124 1124 1124 248
595 20250418 102400 207805069 1124 1120 1124 1120 101
596 20250418 102300 207691714 1120 1120 1120 1120 200
597 20250418 102200 207467714 1120 1119 1120 1119 3
598 20250418 102100 207464356 1120 1120 1120 1120 2
599 20250418 102000 207462116 1120 1120 1120 1120 0
600 20250418 101900 207462116 1120 1117 1120 1117 284
601 20250418 101800 207144885 1116 1116 1116 1116 0
602 20250418 101700 207144885 1116 1117 1117 1116 158
603 20250418 101600 206968453 1118 1118 1118 1118 13
604 20250418 101500 206953919 1119 1119 1119 1119 544
605 20250418 101400 206345183 1120 1120 1120 1120 0
606 20250418 101300 206345183 1120 1120 1120 1120 0
607 20250418 101200 206345183 1120 1120 1120 1120 200
608 20250418 101100 206121183 1120 1118 1120 1115 4001
609 20250418 101000 201653707 1120 1120 1120 1119 6
610 20250418 100900 201646989 1120 1118 1120 1117 1001
611 20250418 100800 200528762 1120 1120 1120 1120 86
612 20250418 100700 200432442 1120 1120 1120 1119 138
613 20250418 100600 200277887 1122 1122 1122 1122 1
614 20250418 100500 200276765 1122 1122 1122 1121 12
615 20250418 100400 200263311 1121 1120 1121 1120 57
616 20250418 100300 200199469 1122 1122 1122 1122 101
617 20250418 100200 200086147 1122 1122 1122 1122 0
618 20250418 100100 200086147 1122 1123 1123 1122 5
619 20250418 100000 200080536 1120 1121 1121 1120 595
620 20250418 095900 199414132 1123 1121 1123 1121 52
621 20250418 095800 199355836 1123 1121 1123 1121 953
622 20250418 095700 198287509 1123 1123 1123 1123 1
623 20250418 095600 198286386 1121 1121 1121 1121 46
624 20250418 095500 198234820 1121 1121 1121 1121 2
625 20250418 095400 198232578 1121 1119 1121 1119 1838
626 20250418 095300 196174429 1118 1118 1118 1118 739
627 20250418 095200 195348227 1118 1118 1118 1118 100
628 20250418 095100 195236427 1120 1120 1120 1120 0
629 20250418 095000 195236427 1120 1120 1120 1120 10
630 20250418 094900 195225227 1120 1119 1120 1119 291
631 20250418 094800 194899596 1119 1119 1119 1119 110
632 20250418 094700 194776506 1119 1119 1119 1118 4004
633 20250418 094600 190300030 1119 1118 1119 1118 3
634 20250418 094500 190296675 1115 1117 1117 1115 457
635 20250418 094400 189786916 1117 1117 1117 1117 1021
636 20250418 094300 188646459 1117 1117 1117 1117 0
637 20250418 094200 188646459 1117 1116 1117 1116 61
638 20250418 094100 188578381 1116 1116 1116 1116 4
639 20250418 094000 188573917 1116 1116 1116 1116 99
640 20250418 093900 188463433 1116 1116 1116 1116 5
641 20250418 093800 188457853 1116 1116 1116 1116 79
642 20250418 093700 188369689 1116 1118 1118 1116 56
643 20250418 093600 188307179 1118 1119 1119 1118 8
644 20250418 093500 188298234 1121 1121 1121 1121 0
645 20250418 093400 188298234 1121 1121 1121 1121 0
646 20250418 093300 188298234 1121 1112 1123 1112 1531
647 20250418 093200 186592048 1112 1114 1115 1112 2316
648 20250418 093100 184015940 1115 1115 1115 1115 21
649 20250418 093000 183992525 1115 1118 1118 1115 18
650 20250418 092900 183972444 1115 1118 1118 1115 301
651 20250418 092800 183636826 1115 1117 1117 1115 2022
652 20250418 092700 181382193 1116 1117 1117 1116 1433
653 20250418 092600 179782850 1118 1118 1118 1118 1
654 20250418 092500 179781732 1119 1118 1119 1117 3113
655 20250418 092400 176304394 1119 1119 1119 1119 1
656 20250418 092300 176303275 1117 1120 1120 1117 1505
657 20250418 092200 174622172 1120 1120 1120 1120 93
658 20250418 092100 174518012 1120 1117 1120 1116 1647
659 20250418 092000 172678782 1120 1122 1122 1118 253
660 20250418 091900 172395836 1122 1118 1122 1118 975
661 20250418 091800 171304955 1118 1118 1118 1118 544
662 20250418 091700 170696763 1118 1119 1119 1118 387
663 20250418 091600 170263857 1119 1122 1122 1119 630
664 20250418 091500 169558275 1121 1117 1121 1117 2017
665 20250418 091400 167301651 1115 1117 1117 1115 914
666 20250418 091300 166282499 1117 1114 1117 1114 1908
667 20250418 091200 164153971 1114 1112 1115 1112 178
668 20250418 091100 163955969 1112 1113 1113 1109 2227
669 20250418 091000 161478104 1113 1106 1113 1106 8474
670 20250418 090900 152088586 1106 1104 1115 1100 7663
671 20250418 090800 143618442 1099 1094 1108 1092 87871
672 20250418 090700 47373830 1075 1075 1075 1075 0
673 20250418 090600 47373830 1075 1131 1131 1075 29468
674 20250418 090500 14785728 1142 1142 1142 1142 712
675 20250418 090400 13972624 1143 1136 1143 1106 10180
676 20250418 090300 2589981 1143 1136 1143 1136 607
677 20250418 090200 1900422 1136 1136 1136 1136 1
678 20250418 090100 1899286 1133 1133 1133 1130 141
679 20250418 090000 1739695 1133 1135 1135 1133 1533

8
198440/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
20250418,160857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-5,5,-0.44,309250157,277703,282.46,1135,1143,1075,1487,801,1144,1113.54,0.89,0,21332,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,694,-6.86,0.52,12,0.46,-166.00,2206.00,2770,20240621,-58.88,1033,20241210,10.26,1680,-32.20,20250115,1060,7.45,20250409,2770,-58.88,20240621,1033,10.26,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,150909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-7,5,-0.61,298884869,268565,273.16,1135,1143,1075,1487,801,1144,1112.90,0.89,0,22932,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,693,-6.85,0.52,12,0.44,-166.00,2206.00,2770,20240621,-58.95,1033,20241210,10.07,1680,-32.32,20250115,1060,7.26,20250409,2770,-58.95,20240621,1033,10.07,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,140912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,-5,5,-0.44,282529927,254115,258.46,1135,1143,1075,1487,801,1144,1111.82,0.89,0,19883,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,694,-6.86,0.52,12,0.42,-166.00,2206.00,2770,20240621,-58.88,1033,20241210,10.26,1680,-32.20,20250115,1060,7.45,20250409,2770,-58.88,20240621,1033,10.26,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,130910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-9,5,-0.79,271634791,244536,248.72,1135,1143,1075,1487,801,1144,1110.82,0.89,0,19724,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,692,-6.84,0.51,12,0.40,-166.00,2206.00,2770,20240621,-59.03,1033,20241210,9.87,1680,-32.44,20250115,1060,7.08,20250409,2770,-59.03,20240621,1033,9.87,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,120908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1138,-6,5,-0.52,246496056,222362,226.17,1135,1143,1075,1487,801,1144,1108.53,0.89,0,19955,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,693,-6.86,0.52,12,0.36,-166.00,2206.00,2770,20240621,-58.92,1033,20241210,10.16,1680,-32.26,20250115,1060,7.36,20250409,2770,-58.92,20240621,1033,10.16,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,110912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-16,5,-1.40,232481685,209994,213.59,1135,1143,1075,1487,801,1144,1107.09,0.89,0,20953,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,687,-6.80,0.51,12,0.34,-166.00,2206.00,2770,20240621,-59.28,1033,20241210,9.20,1680,-32.86,20250115,1060,6.42,20250409,2770,-59.28,20240621,1033,9.20,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,100912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1120,-24,5,-2.10,200528762,181619,184.73,1135,1143,1075,1487,801,1144,1104.12,0.89,0,21676,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,682,-6.75,0.51,12,0.30,-166.00,2206.00,2770,20240621,-59.57,1033,20241210,8.42,1680,-33.33,20250115,1060,5.66,20250409,2770,-59.57,20240621,1033,8.42,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250418,090917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1114,-30,5,-2.62,150934427,137132,139.48,1135,1143,1075,1487,801,1144,1100.65,0.89,0,12596,1168,1155,1140,1127,1112,1148,1120,61,343,100,730,1,1,60931896,679,-6.71,0.50,12,0.23,-166.00,2206.00,2770,20240621,-59.78,1033,20241210,7.84,1680,-33.69,20250115,1060,5.09,20250409,2770,-59.78,20240621,1033,7.84,20241210,0.70,Y,198440,100,60 억,,541905,N,N,0,N,00,N
20250417,160903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,20,2,1.78,111764796,97919,144.59,1148,1153,1125,1461,787,1124,1141.40,0.87,0,9468,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,697,-6.89,0.52,12,0.16,-166.00,2206.00,2770,20240621,-58.70,1033,20241210,10.75,1680,-31.90,20250115,1060,7.92,20250409,2770,-58.70,20240621,1033,10.75,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,150912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,20,2,1.78,106539643,93340,137.83,1148,1153,1125,1461,787,1124,1141.41,0.87,0,10356,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,697,-6.89,0.52,12,0.15,-166.00,2206.00,2770,20240621,-58.70,1033,20241210,10.75,1680,-31.90,20250115,1060,7.92,20250409,2770,-58.70,20240621,1033,10.75,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,N,00,N
20250417,140914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1140,16,2,1.42,97077904,85044,125.58,1148,1153,1125,1461,787,1124,1141.50,0.87,0,8055,1146,1135,1125,1114,1104,1130,1109,61,337,100,710,1,1,60931896,695,-6.87,0.52,12,0.14,-166.00,2206.00,2770,20240621,-58.84,1033,20241210,10.36,1680,-32.14,20250115,1060,7.55,20250409,2770,-58.84,20240621,1033,10.36,20241210,0.70,Y,198440,100,60 억,,532588,N,N,0,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 160857 57 100.00 KOSDAQ 비금속 N N N N N 1139 -5 5 -0.44 309250157 277703 282.46 1135 1143 1075 1487 801 1144 1113.54 0.89 0 21332 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 694 -6.86 0.52 12 0.46 -166.00 2206.00 2770 20240621 -58.88 1033 20241210 10.26 1680 -32.20 20250115 1060 7.45 20250409 2770 -58.88 20240621 1033 10.26 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
3 20250418 150909 57 100.00 KOSDAQ 비금속 N N N N N 1137 -7 5 -0.61 298884869 268565 273.16 1135 1143 1075 1487 801 1144 1112.90 0.89 0 22932 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 693 -6.85 0.52 12 0.44 -166.00 2206.00 2770 20240621 -58.95 1033 20241210 10.07 1680 -32.32 20250115 1060 7.26 20250409 2770 -58.95 20240621 1033 10.07 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
4 20250418 140912 57 100.00 KOSDAQ 비금속 N N N N N 1139 -5 5 -0.44 282529927 254115 258.46 1135 1143 1075 1487 801 1144 1111.82 0.89 0 19883 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 694 -6.86 0.52 12 0.42 -166.00 2206.00 2770 20240621 -58.88 1033 20241210 10.26 1680 -32.20 20250115 1060 7.45 20250409 2770 -58.88 20240621 1033 10.26 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
5 20250418 130910 57 100.00 KOSDAQ 비금속 N N N N N 1135 -9 5 -0.79 271634791 244536 248.72 1135 1143 1075 1487 801 1144 1110.82 0.89 0 19724 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 692 -6.84 0.51 12 0.40 -166.00 2206.00 2770 20240621 -59.03 1033 20241210 9.87 1680 -32.44 20250115 1060 7.08 20250409 2770 -59.03 20240621 1033 9.87 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
6 20250418 120908 57 100.00 KOSDAQ 비금속 N N N N N 1138 -6 5 -0.52 246496056 222362 226.17 1135 1143 1075 1487 801 1144 1108.53 0.89 0 19955 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 693 -6.86 0.52 12 0.36 -166.00 2206.00 2770 20240621 -58.92 1033 20241210 10.16 1680 -32.26 20250115 1060 7.36 20250409 2770 -58.92 20240621 1033 10.16 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
7 20250418 110912 57 100.00 KOSDAQ 비금속 N N N N N 1128 -16 5 -1.40 232481685 209994 213.59 1135 1143 1075 1487 801 1144 1107.09 0.89 0 20953 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 687 -6.80 0.51 12 0.34 -166.00 2206.00 2770 20240621 -59.28 1033 20241210 9.20 1680 -32.86 20250115 1060 6.42 20250409 2770 -59.28 20240621 1033 9.20 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
8 20250418 100912 57 100.00 KOSDAQ 비금속 N N N N N 1120 -24 5 -2.10 200528762 181619 184.73 1135 1143 1075 1487 801 1144 1104.12 0.89 0 21676 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 682 -6.75 0.51 12 0.30 -166.00 2206.00 2770 20240621 -59.57 1033 20241210 8.42 1680 -33.33 20250115 1060 5.66 20250409 2770 -59.57 20240621 1033 8.42 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
9 20250418 090917 57 100.00 KOSDAQ 비금속 N N N N N 1114 -30 5 -2.62 150934427 137132 139.48 1135 1143 1075 1487 801 1144 1100.65 0.89 0 12596 1168 1155 1140 1127 1112 1148 1120 61 343 100 730 1 1 60931896 679 -6.71 0.50 12 0.23 -166.00 2206.00 2770 20240621 -59.78 1033 20241210 7.84 1680 -33.69 20250115 1060 5.09 20250409 2770 -59.78 20240621 1033 7.84 20241210 0.70 Y 198440 100 60 억 541905 N N 0 N 00 N
10 20250417 160903 57 100.00 KOSDAQ 비금속 N N N N N 1144 20 2 1.78 111764796 97919 144.59 1148 1153 1125 1461 787 1124 1141.40 0.87 0 9468 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 697 -6.89 0.52 12 0.16 -166.00 2206.00 2770 20240621 -58.70 1033 20241210 10.75 1680 -31.90 20250115 1060 7.92 20250409 2770 -58.70 20240621 1033 10.75 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
11 20250417 150912 57 100.00 KOSDAQ 비금속 N N N N N 1144 20 2 1.78 106539643 93340 137.83 1148 1153 1125 1461 787 1124 1141.41 0.87 0 10356 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 697 -6.89 0.52 12 0.15 -166.00 2206.00 2770 20240621 -58.70 1033 20241210 10.75 1680 -31.90 20250115 1060 7.92 20250409 2770 -58.70 20240621 1033 10.75 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N
12 20250417 140914 57 100.00 KOSDAQ 비금속 N N N N N 1140 16 2 1.42 97077904 85044 125.58 1148 1153 1125 1461 787 1124 1141.50 0.87 0 8055 1146 1135 1125 1114 1104 1130 1109 61 337 100 710 1 1 60931896 695 -6.87 0.52 12 0.14 -166.00 2206.00 2770 20240621 -58.84 1033 20241210 10.36 1680 -32.14 20250115 1060 7.55 20250409 2770 -58.84 20240621 1033 10.36 20241210 0.70 Y 198440 100 60 억 532588 N N 0 N 00 N

1
198440/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,60931896,0,68487451104,0.00
20250415,0,60931896,0,68304655416,0.00
20250414,0,60931896,0,69157701960,0.00
20250411,0,60931896,0,69340497648,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 60931896 0 68487451104 0.00
3 20250415 0 60931896 0 68304655416 0.00
4 20250414 0 60931896 0 69157701960 0.00
5 20250411 0 60931896 0 69340497648 0.00