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
200470/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2290,2310,2310,2210,66473,149313286,00,0.00,N,5,-5,
20250417,2295,2240,2295,2235,70203,159255095,00,0.00,N,2,50,
20250416,2245,2330,2340,2245,87704,199425360,00,0.00,N,5,-95,
20250415,2340,2310,2360,2290,121635,283094400,00,0.00,N,2,10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2290 2310 2310 2210 66473 149313286 00 0.00 N 5 -5
3 20250417 2295 2240 2295 2235 70203 159255095 00 0.00 N 2 50
4 20250416 2245 2330 2340 2245 87704 199425360 00 0.00 N 5 -95
5 20250415 2340 2310 2360 2290 121635 283094400 00 0.00 N 2 10

680
200470/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201800,149272021,2290,2290,2290,2290,3219
20250418,201700,149272021,2290,2290,2290,2290,0
20250418,201600,149272021,2290,2290,2290,2290,0
20250418,201500,149272021,2290,2290,2290,2290,0
20250418,201400,149272021,2290,2290,2290,2290,0
20250418,201300,149272021,2290,2290,2290,2290,0
20250418,201200,149272021,2290,2290,2290,2290,0
20250418,201100,149272021,2290,2290,2290,2290,0
20250418,201000,149272021,2290,2290,2290,2290,0
20250418,200900,149272021,2290,2290,2290,2290,0
20250418,200800,149272021,2290,2290,2290,2290,0
20250418,200700,149272021,2290,2290,2290,2290,0
20250418,200600,149272021,2290,2290,2290,2290,0
20250418,200500,149272021,2290,2290,2290,2290,0
20250418,200400,149272021,2290,2290,2290,2290,0
20250418,200300,149272021,2290,2290,2290,2290,0
20250418,200200,149272021,2290,2290,2290,2290,0
20250418,200100,149272021,2290,2290,2290,2290,0
20250418,200000,149272021,2290,2290,2290,2290,0
20250418,195900,149272021,2290,2290,2290,2290,0
20250418,195800,149272021,2290,2290,2290,2290,0
20250418,195700,149272021,2290,2290,2290,2290,0
20250418,195600,149272021,2290,2290,2290,2290,0
20250418,195500,149272021,2290,2290,2290,2290,0
20250418,195400,149272021,2290,2290,2290,2290,0
20250418,195300,149272021,2290,2290,2290,2290,0
20250418,195200,149272021,2290,2290,2290,2290,0
20250418,195100,149272021,2290,2290,2290,2290,0
20250418,195000,149272021,2290,2290,2290,2290,0
20250418,194900,149272021,2290,2290,2290,2290,0
20250418,194800,149272021,2290,2290,2290,2290,3219
20250418,194700,149272021,2290,2290,2290,2290,0
20250418,194600,149272021,2290,2290,2290,2290,0
20250418,194500,149272021,2290,2290,2290,2290,0
20250418,194400,149272021,2290,2290,2290,2290,0
20250418,194300,149272021,2290,2290,2290,2290,0
20250418,194200,149272021,2290,2290,2290,2290,0
20250418,194100,149272021,2290,2290,2290,2290,0
20250418,194000,149272021,2290,2290,2290,2290,0
20250418,193900,149272021,2290,2290,2290,2290,0
20250418,193800,149272021,2290,2290,2290,2290,0
20250418,193700,149272021,2290,2290,2290,2290,0
20250418,193600,149272021,2290,2290,2290,2290,0
20250418,193500,149272021,2290,2290,2290,2290,0
20250418,193400,149272021,2290,2290,2290,2290,0
20250418,193300,149272021,2290,2290,2290,2290,0
20250418,193200,149272021,2290,2290,2290,2290,0
20250418,193100,149272021,2290,2290,2290,2290,0
20250418,193000,149272021,2290,2290,2290,2290,0
20250418,192900,149272021,2290,2290,2290,2290,0
20250418,192800,149272021,2290,2290,2290,2290,0
20250418,192700,149272021,2290,2290,2290,2290,0
20250418,192600,149272021,2290,2290,2290,2290,0
20250418,192500,149272021,2290,2290,2290,2290,0
20250418,192400,149272021,2290,2290,2290,2290,0
20250418,192300,149272021,2290,2290,2290,2290,0
20250418,192200,149272021,2290,2290,2290,2290,0
20250418,192100,149272021,2290,2290,2290,2290,0
20250418,192000,149272021,2290,2290,2290,2290,0
20250418,191900,149272021,2290,2290,2290,2290,0
20250418,191800,149272021,2290,2290,2290,2290,3219
20250418,191700,149272021,2290,2290,2290,2290,0
20250418,191600,149272021,2290,2290,2290,2290,0
20250418,191500,149272021,2290,2290,2290,2290,0
20250418,191400,149272021,2290,2290,2290,2290,0
20250418,191300,149272021,2290,2290,2290,2290,0
20250418,191200,149272021,2290,2290,2290,2290,0
20250418,191100,149272021,2290,2290,2290,2290,0
20250418,191000,149272021,2290,2290,2290,2290,0
20250418,190900,149272021,2290,2290,2290,2290,0
20250418,190800,149272021,2290,2290,2290,2290,0
20250418,190700,149272021,2290,2290,2290,2290,0
20250418,190600,149272021,2290,2290,2290,2290,0
20250418,190500,149272021,2290,2290,2290,2290,0
20250418,190400,149272021,2290,2290,2290,2290,0
20250418,190300,149272021,2290,2290,2290,2290,0
20250418,190200,149272021,2290,2290,2290,2290,0
20250418,190100,149272021,2290,2290,2290,2290,0
20250418,190000,149272021,2290,2290,2290,2290,0
20250418,185900,149272021,2290,2290,2290,2290,0
20250418,185800,149272021,2290,2290,2290,2290,0
20250418,185700,149272021,2290,2290,2290,2290,0
20250418,185600,149272021,2290,2290,2290,2290,0
20250418,185500,149272021,2290,2290,2290,2290,0
20250418,185400,149272021,2290,2290,2290,2290,0
20250418,185300,149272021,2290,2290,2290,2290,0
20250418,185200,149272021,2290,2290,2290,2290,0
20250418,185100,149272021,2290,2290,2290,2290,0
20250418,185000,149272021,2290,2290,2290,2290,0
20250418,184900,149272021,2290,2290,2290,2290,0
20250418,184800,149272021,2290,2290,2290,2290,3219
20250418,184700,149272021,2290,2290,2290,2290,0
20250418,184600,149272021,2290,2290,2290,2290,0
20250418,184500,149272021,2290,2290,2290,2290,0
20250418,184400,149272021,2290,2290,2290,2290,0
20250418,184300,149272021,2290,2290,2290,2290,0
20250418,184200,149272021,2290,2290,2290,2290,0
20250418,184100,149272021,2290,2290,2290,2290,0
20250418,184000,149272021,2290,2290,2290,2290,0
20250418,183900,149272021,2290,2290,2290,2290,0
20250418,183800,149272021,2290,2290,2290,2290,0
20250418,183700,149272021,2290,2290,2290,2290,0
20250418,183600,149272021,2290,2290,2290,2290,0
20250418,183500,149272021,2290,2290,2290,2290,0
20250418,183400,149272021,2290,2290,2290,2290,0
20250418,183300,149272021,2290,2290,2290,2290,0
20250418,183200,149272021,2290,2290,2290,2290,0
20250418,183100,149272021,2290,2290,2290,2290,0
20250418,183000,149272021,2290,2290,2290,2290,0
20250418,182900,149272021,2290,2290,2290,2290,0
20250418,182800,149272021,2290,2290,2290,2290,0
20250418,182700,149272021,2290,2290,2290,2290,0
20250418,182600,149272021,2290,2290,2290,2290,0
20250418,182500,149272021,2290,2290,2290,2290,0
20250418,182400,149272021,2290,2290,2290,2290,0
20250418,182300,149272021,2290,2290,2290,2290,0
20250418,182200,149272021,2290,2290,2290,2290,0
20250418,182100,149272021,2290,2290,2290,2290,0
20250418,182000,149272021,2290,2290,2290,2290,0
20250418,181900,149272021,2290,2290,2290,2290,0
20250418,181800,149272021,2290,2290,2290,2290,3219
20250418,181700,149272021,2290,2290,2290,2290,0
20250418,181600,149272021,2290,2290,2290,2290,0
20250418,181500,149272021,2290,2290,2290,2290,0
20250418,181400,149272021,2290,2290,2290,2290,0
20250418,181300,149272021,2290,2290,2290,2290,0
20250418,181200,149272021,2290,2290,2290,2290,0
20250418,181100,149272021,2290,2290,2290,2290,0
20250418,181000,149272021,2290,2290,2290,2290,0
20250418,180900,149272021,2290,2290,2290,2290,0
20250418,180800,149272021,2290,2290,2290,2290,0
20250418,180700,149272021,2290,2290,2290,2290,0
20250418,180600,149272021,2290,2290,2290,2290,0
20250418,180500,149272021,2290,2290,2290,2290,0
20250418,180400,149272021,2290,2290,2290,2290,0
20250418,180300,149272021,2290,2290,2290,2290,0
20250418,180200,149272021,2290,2290,2290,2290,0
20250418,180100,149272021,2290,2290,2290,2290,0
20250418,180000,149272021,2290,2290,2290,2290,0
20250418,175900,149272021,2290,2290,2290,2290,0
20250418,175800,149272021,2290,2290,2290,2290,0
20250418,175700,149272021,2290,2290,2290,2290,0
20250418,175600,149272021,2290,2290,2290,2290,0
20250418,175500,149272021,2290,2290,2290,2290,0
20250418,175400,149272021,2290,2290,2290,2290,0
20250418,175300,149272021,2290,2290,2290,2290,0
20250418,175200,149272021,2290,2290,2290,2290,0
20250418,175100,149272021,2290,2290,2290,2290,0
20250418,175000,149272021,2290,2290,2290,2290,0
20250418,174900,149272021,2290,2290,2290,2290,0
20250418,174800,149272021,2290,2290,2290,2290,3219
20250418,174700,149272021,2290,2290,2290,2290,0
20250418,174600,149272021,2290,2290,2290,2290,0
20250418,174500,149272021,2290,2290,2290,2290,0
20250418,174400,149272021,2290,2290,2290,2290,0
20250418,174300,149272021,2290,2290,2290,2290,0
20250418,174200,149272021,2290,2290,2290,2290,0
20250418,174100,149272021,2290,2290,2290,2290,0
20250418,174000,149272021,2290,2290,2290,2290,0
20250418,173900,149272021,2290,2290,2290,2290,0
20250418,173800,149272021,2290,2290,2290,2290,0
20250418,173700,149272021,2290,2290,2290,2290,0
20250418,173600,149272021,2290,2290,2290,2290,0
20250418,173500,149272021,2290,2290,2290,2290,0
20250418,173400,149272021,2290,2290,2290,2290,0
20250418,173300,149272021,2290,2290,2290,2290,0
20250418,173200,149272021,2290,2290,2290,2290,0
20250418,173100,149272021,2290,2290,2290,2290,0
20250418,173000,149272021,2290,2290,2290,2290,0
20250418,172900,149272021,2290,2290,2290,2290,0
20250418,172800,149272021,2290,2290,2290,2290,0
20250418,172700,149272021,2290,2290,2290,2290,0
20250418,172600,149272021,2290,2290,2290,2290,0
20250418,172500,149272021,2290,2290,2290,2290,0
20250418,172400,149272021,2290,2290,2290,2290,0
20250418,172300,149272021,2290,2290,2290,2290,0
20250418,172200,149272021,2290,2290,2290,2290,0
20250418,172100,149272021,2290,2290,2290,2290,0
20250418,172000,149272021,2290,2290,2290,2290,0
20250418,171900,149272021,2290,2290,2290,2290,0
20250418,171800,149272021,2290,2290,2290,2290,3219
20250418,171700,149272021,2290,2290,2290,2290,0
20250418,171600,149272021,2290,2290,2290,2290,0
20250418,171500,149272021,2290,2290,2290,2290,0
20250418,171400,149272021,2290,2290,2290,2290,0
20250418,171300,149272021,2290,2290,2290,2290,0
20250418,171200,149272021,2290,2290,2290,2290,0
20250418,171100,149272021,2290,2290,2290,2290,0
20250418,171000,149272021,2290,2290,2290,2290,0
20250418,170900,149272021,2290,2290,2290,2290,0
20250418,170800,149272021,2290,2290,2290,2290,0
20250418,170700,149272021,2290,2290,2290,2290,0
20250418,170600,149272021,2290,2290,2290,2290,0
20250418,170500,149272021,2290,2290,2290,2290,0
20250418,170400,149272021,2290,2290,2290,2290,0
20250418,170300,149272021,2290,2290,2290,2290,0
20250418,170200,149272021,2290,2290,2290,2290,0
20250418,170100,149272021,2290,2290,2290,2290,0
20250418,170000,149272021,2290,2290,2290,2290,0
20250418,165900,149272021,2290,2290,2290,2290,0
20250418,165800,149272021,2290,2290,2290,2290,0
20250418,165700,149272021,2290,2290,2290,2290,0
20250418,165600,149272021,2290,2290,2290,2290,0
20250418,165500,149272021,2290,2290,2290,2290,0
20250418,165400,149272021,2290,2290,2290,2290,0
20250418,165300,149272021,2290,2290,2290,2290,0
20250418,165200,149272021,2290,2290,2290,2290,0
20250418,165100,149272021,2290,2290,2290,2290,0
20250418,165000,149272021,2290,2290,2290,2290,0
20250418,164900,149272021,2290,2290,2290,2290,0
20250418,164800,149272021,2290,2290,2290,2290,3219
20250418,164700,149272021,2290,2290,2290,2290,0
20250418,164600,149272021,2290,2290,2290,2290,0
20250418,164500,149272021,2290,2290,2290,2290,0
20250418,164400,149272021,2290,2290,2290,2290,0
20250418,164300,149272021,2290,2290,2290,2290,0
20250418,164200,149272021,2290,2290,2290,2290,0
20250418,164100,149272021,2290,2290,2290,2290,0
20250418,164000,149272021,2290,2290,2290,2290,0
20250418,163900,149272021,2290,2290,2290,2290,0
20250418,163800,149272021,2290,2290,2290,2290,0
20250418,163700,149272021,2290,2290,2290,2290,0
20250418,163600,149272021,2290,2290,2290,2290,0
20250418,163500,149272021,2290,2290,2290,2290,0
20250418,163400,149272021,2290,2290,2290,2290,0
20250418,163300,149272021,2290,2290,2290,2290,0
20250418,163200,149272021,2290,2290,2290,2290,0
20250418,163100,149272021,2290,2290,2290,2290,0
20250418,163000,149272021,2290,2290,2290,2290,0
20250418,162900,149272021,2290,2290,2290,2290,0
20250418,162800,149272021,2290,2290,2290,2290,0
20250418,162700,149272021,2290,2290,2290,2290,0
20250418,162600,149272021,2290,2290,2290,2290,0
20250418,162500,149272021,2290,2290,2290,2290,0
20250418,162400,149272021,2290,2290,2290,2290,0
20250418,162300,149272021,2290,2290,2290,2290,0
20250418,162200,149272021,2290,2290,2290,2290,0
20250418,162100,149272021,2290,2290,2290,2290,0
20250418,162000,149272021,2290,2290,2290,2290,0
20250418,161900,149272021,2290,2290,2290,2290,0
20250418,161800,149272021,2290,2290,2290,2290,3219
20250418,161700,149272021,2290,2290,2290,2290,0
20250418,161600,149272021,2290,2290,2290,2290,0
20250418,161500,149272021,2290,2290,2290,2290,0
20250418,161400,149272021,2290,2290,2290,2290,0
20250418,161300,149272021,2290,2290,2290,2290,0
20250418,161200,149272021,2290,2290,2290,2290,0
20250418,161100,149272021,2290,2290,2290,2290,0
20250418,161000,149272021,2290,2290,2290,2290,0
20250418,160900,149272021,2290,2290,2290,2290,0
20250418,160800,149272021,2290,2290,2290,2290,0
20250418,160700,149272021,2290,2290,2290,2290,0
20250418,160600,149272021,2290,2290,2290,2290,0
20250418,160500,149272021,2290,2290,2290,2290,0
20250418,160400,149272021,2290,2290,2290,2290,0
20250418,160300,149272021,2290,2290,2290,2290,0
20250418,160200,149272021,2290,2290,2290,2290,0
20250418,160100,149272021,2290,2290,2290,2290,0
20250418,160000,149272021,2290,2290,2290,2290,0
20250418,155900,149272021,2290,2290,2290,2290,0
20250418,155800,149272021,2290,2290,2290,2290,0
20250418,155700,149272021,2290,2290,2290,2290,0
20250418,155600,149272021,2290,2290,2290,2290,0
20250418,155500,149272021,2290,2290,2290,2290,0
20250418,155400,149272021,2290,2290,2290,2290,0
20250418,155300,149272021,2290,2290,2290,2290,0
20250418,155200,149272021,2290,2290,2290,2290,0
20250418,155100,149272021,2290,2290,2290,2290,0
20250418,155000,149272021,2290,2290,2290,2290,0
20250418,154900,149272021,2290,2290,2290,2290,0
20250418,154800,149272021,2290,2290,2290,2290,3219
20250418,154700,149272021,2290,2290,2290,2290,0
20250418,154600,149272021,2290,2290,2290,2290,0
20250418,154500,149272021,2290,2290,2290,2290,0
20250418,154400,149272021,2290,2290,2290,2290,0
20250418,154300,149272021,2290,2290,2290,2290,0
20250418,154200,149272021,2290,2290,2290,2290,0
20250418,154100,149272021,2290,2290,2290,2290,0
20250418,154000,149272021,2290,2290,2290,2290,0
20250418,153900,149272021,2290,2290,2290,2290,0
20250418,153800,149272021,2290,2290,2290,2290,0
20250418,153700,149272021,2290,2290,2290,2290,0
20250418,153600,149272021,2290,2290,2290,2290,0
20250418,153500,149272021,2290,2290,2290,2290,0
20250418,153400,149272021,2290,2290,2290,2290,0
20250418,153300,149272021,2290,2290,2290,2290,0
20250418,153200,149272021,2290,2290,2290,2290,0
20250418,153100,149272021,2290,2290,2290,2290,0
20250418,153000,149272021,2290,2290,2290,2290,3219
20250418,152900,141900511,2285,2285,2285,2285,0
20250418,152800,141900511,2285,2285,2285,2285,0
20250418,152700,141900511,2285,2285,2285,2285,0
20250418,152600,141900511,2285,2285,2285,2285,0
20250418,152500,141900511,2285,2285,2285,2285,0
20250418,152400,141900511,2285,2285,2285,2285,0
20250418,152300,141900511,2285,2285,2285,2285,0
20250418,152200,141900511,2285,2285,2285,2285,0
20250418,152100,141900511,2285,2285,2285,2285,0
20250418,152000,141900511,2285,2285,2285,2285,0
20250418,151900,141900511,2285,2275,2285,2275,2136
20250418,151800,137029581,2275,2275,2275,2275,1003
20250418,151700,134747756,2275,2275,2275,2275,3
20250418,151600,134740931,2275,2275,2275,2275,0
20250418,151500,134740931,2275,2275,2275,2275,0
20250418,151400,134740931,2275,2275,2275,2275,1
20250418,151300,134738656,2270,2270,2270,2270,113
20250418,151200,134482146,2270,2270,2270,2270,20
20250418,151100,134436746,2270,2270,2270,2270,0
20250418,151000,134436746,2270,2270,2270,2270,0
20250418,150900,134436746,2270,2270,2270,2270,473
20250418,150800,133363036,2270,2270,2270,2270,1
20250418,150700,133360766,2275,2275,2275,2275,0
20250418,150600,133360766,2275,2275,2275,2275,0
20250418,150500,133360766,2275,2275,2275,2275,1
20250418,150400,133358491,2270,2270,2270,2270,0
20250418,150300,133358491,2270,2270,2270,2270,310
20250418,150200,132654791,2275,2275,2275,2275,0
20250418,150100,132654791,2275,2275,2275,2275,4
20250418,150000,132645691,2275,2275,2275,2275,0
20250418,145900,132645691,2275,2275,2275,2275,1
20250418,145800,132643416,2270,2270,2270,2270,100
20250418,145700,132416416,2272,2270,2272,2270,630
20250418,145600,130986310,2275,2275,2275,2275,0
20250418,145500,130986310,2275,2275,2275,2275,10
20250418,145400,130963560,2275,2275,2275,2275,2
20250418,145300,130959010,2275,2275,2275,2275,1
20250418,145200,130956735,2275,2275,2275,2270,5
20250418,145100,130945375,2270,2270,2270,2270,1000
20250418,145000,128675375,2275,2265,2275,2265,49
20250418,144900,128564380,2265,2265,2265,2265,0
20250418,144800,128564380,2265,2265,2265,2265,7
20250418,144700,128548525,2265,2265,2265,2265,0
20250418,144600,128548525,2265,2250,2265,2250,251
20250418,144500,127981760,2250,2250,2250,2250,16
20250418,144400,127945760,2240,2260,2260,2235,2016
20250418,144300,123419850,2265,2265,2265,2265,0
20250418,144200,123419850,2265,2265,2265,2265,1
20250418,144100,123417585,2260,2260,2260,2260,100
20250418,144000,123191585,2265,2265,2265,2265,0
20250418,143900,123191585,2265,2265,2265,2265,10
20250418,143800,123168935,2265,2260,2265,2260,401
20250418,143700,122262670,2265,2265,2265,2265,0
20250418,143600,122262670,2265,2265,2265,2265,0
20250418,143500,122262670,2265,2265,2265,2265,0
20250418,143400,122262670,2265,2265,2265,2260,4149
20250418,143300,112885645,2270,2270,2270,2270,1000
20250418,143200,110615645,2270,2270,2270,2270,1
20250418,143100,110613375,2270,2270,2270,2270,1
20250418,143000,110611105,2270,2270,2270,2270,1
20250418,142900,110608835,2270,2270,2270,2270,0
20250418,142800,110608835,2270,2270,2270,2270,1
20250418,142700,110606565,2270,2260,2270,2260,192
20250418,142600,110172635,2260,2260,2260,2260,21
20250418,142500,110125175,2260,2260,2260,2260,117
20250418,142400,109860755,2260,2260,2260,2260,1
20250418,142300,109858495,2260,2260,2260,2260,1
20250418,142200,109856235,2260,2260,2260,2260,1
20250418,142100,109853975,2260,2260,2260,2260,0
20250418,142000,109853975,2260,2260,2260,2260,1
20250418,141900,109851715,2260,2250,2260,2250,668
20250418,141800,108344855,2260,2260,2260,2260,1
20250418,141700,108342595,2260,2260,2260,2260,0
20250418,141600,108342595,2260,2255,2260,2255,2202
20250418,141500,103377075,2255,2255,2255,2255,276
20250418,141400,102754695,2260,2260,2260,2260,0
20250418,141300,102754695,2260,2260,2260,2260,0
20250418,141200,102754695,2260,2255,2260,2255,2
20250418,141100,102750180,2255,2255,2255,2250,117
20250418,141000,102486920,2260,2260,2260,2260,0
20250418,140900,102486920,2260,2260,2260,2260,0
20250418,140800,102486920,2260,2260,2260,2260,1
20250418,140700,102484660,2260,2260,2260,2260,0
20250418,140600,102484660,2260,2260,2260,2260,0
20250418,140500,102484660,2260,2260,2260,2250,252
20250418,140400,101915150,2260,2260,2260,2260,0
20250418,140300,101915150,2260,2260,2260,2260,703
20250418,140200,100326370,2260,2255,2260,2255,1511
20250418,140100,96911570,2265,2250,2265,2250,13
20250418,140000,96882295,2245,2245,2245,2245,0
20250418,135900,96882295,2245,2270,2270,2240,2514
20250418,135800,91244420,2270,2270,2270,2270,0
20250418,135700,91244420,2270,2270,2270,2270,2
20250418,135600,91239880,2250,2250,2250,2250,2197
20250418,135500,86296630,2250,2250,2250,2250,0
20250418,135400,86296630,2250,2250,2250,2250,0
20250418,135300,86296630,2250,2250,2250,2250,0
20250418,135200,86296630,2250,2250,2250,2250,0
20250418,135100,86296630,2250,2250,2250,2250,0
20250418,135000,86296630,2250,2250,2250,2250,0
20250418,134900,86296630,2250,2250,2250,2250,63
20250418,134800,86154880,2250,2250,2250,2250,1
20250418,134700,86152630,2245,2245,2245,2245,20
20250418,134600,86107730,2250,2250,2250,2250,1
20250418,134500,86105480,2245,2235,2245,2235,140
20250418,134400,85792370,2250,2250,2250,2250,0
20250418,134300,85792370,2250,2250,2250,2250,0
20250418,134200,85792370,2250,2250,2250,2250,1
20250418,134100,85790120,2245,2245,2245,2245,290
20250418,134000,85139070,2245,2245,2245,2245,80
20250418,133900,84959470,2245,2245,2245,2245,700
20250418,133800,83387970,2245,2245,2245,2245,0
20250418,133700,83387970,2245,2245,2245,2245,0
20250418,133600,83387970,2245,2245,2245,2245,0
20250418,133500,83387970,2245,2245,2245,2245,0
20250418,133400,83387970,2245,2245,2245,2245,0
20250418,133300,83387970,2245,2245,2245,2245,20
20250418,133200,83343070,2245,2245,2245,2245,5
20250418,133100,83331845,2245,2245,2245,2245,0
20250418,133000,83331845,2245,2245,2245,2245,1
20250418,132900,83329600,2245,2245,2245,2245,2
20250418,132800,83325110,2245,2245,2245,2245,0
20250418,132700,83325110,2245,2245,2245,2245,0
20250418,132600,83325110,2245,2245,2245,2245,0
20250418,132500,83325110,2245,2245,2245,2245,0
20250418,132400,83325110,2245,2245,2245,2245,0
20250418,132300,83325110,2245,2245,2245,2245,30
20250418,132200,83257760,2245,2245,2245,2245,0
20250418,132100,83257760,2245,2245,2245,2245,0
20250418,132000,83257760,2245,2245,2245,2245,0
20250418,131900,83257760,2245,2245,2245,2245,0
20250418,131800,83257760,2245,2245,2245,2245,0
20250418,131700,83257760,2245,2240,2245,2240,49
20250418,131600,83147995,2240,2240,2240,2240,2
20250418,131500,83143515,2240,2240,2240,2240,0
20250418,131400,83143515,2240,2240,2240,2240,0
20250418,131300,83143515,2240,2240,2240,2240,0
20250418,131200,83143515,2240,2235,2240,2235,55
20250418,131100,83020585,2240,2240,2240,2240,0
20250418,131000,83020585,2240,2235,2240,2235,174
20250418,130900,82631690,2235,2235,2235,2235,0
20250418,130800,82631690,2235,2235,2235,2235,21
20250418,130700,82584755,2235,2235,2235,2235,0
20250418,130600,82584755,2235,2235,2235,2235,111
20250418,130500,82336670,2245,2245,2245,2245,0
20250418,130400,82336670,2245,2245,2245,2245,0
20250418,130300,82336670,2245,2245,2245,2245,3
20250418,130200,82329935,2245,2245,2245,2245,0
20250418,130100,82329935,2245,2245,2245,2245,50
20250418,130000,82217685,2250,2250,2250,2250,0
20250418,125900,82217685,2250,2240,2250,2240,1054
20250418,125800,79854135,2235,2235,2235,2235,797
20250418,125700,78072840,2235,2285,2285,2235,1304
20250418,125600,75142645,2260,2270,2270,2255,775
20250418,125500,73389990,2250,2250,2250,2250,257
20250418,125400,72811740,2250,2250,2250,2250,0
20250418,125300,72811740,2250,2250,2250,2250,0
20250418,125200,72811740,2250,2250,2250,2250,1
20250418,125100,72809490,2250,2250,2250,2250,1
20250418,125000,72807240,2240,2240,2240,2240,1950
20250418,124900,68439240,2235,2235,2235,2235,4
20250418,124800,68430300,2240,2240,2240,2240,0
20250418,124700,68430300,2240,2235,2240,2235,123
20250418,124600,68155390,2235,2235,2235,2235,0
20250418,124500,68155390,2235,2230,2235,2230,301
20250418,124400,67484155,2240,2240,2240,2240,50
20250418,124300,67372155,2240,2240,2240,2240,0
20250418,124200,67372155,2240,2240,2240,2240,300
20250418,124100,66700155,2240,2240,2240,2240,0
20250418,124000,66700155,2240,2240,2240,2240,2
20250418,123900,66695675,2240,2240,2240,2240,0
20250418,123800,66695675,2240,2240,2240,2240,0
20250418,123700,66695675,2240,2240,2240,2240,0
20250418,123600,66695675,2240,2240,2240,2240,50
20250418,123500,66583675,2240,2240,2240,2240,0
20250418,123400,66583675,2240,2240,2240,2240,113
20250418,123300,66330555,2240,2240,2240,2240,0
20250418,123200,66330555,2240,2240,2240,2240,0
20250418,123100,66330555,2240,2240,2240,2240,0
20250418,123000,66330555,2240,2240,2240,2240,0
20250418,122900,66330555,2240,2240,2240,2240,0
20250418,122800,66330555,2240,2240,2240,2240,0
20250418,122700,66330555,2240,2235,2240,2235,45
20250418,122600,66229975,2235,2235,2235,2235,229
20250418,122500,65718160,2235,2235,2235,2235,0
20250418,122400,65718160,2235,2235,2235,2235,0
20250418,122300,65718160,2235,2235,2235,2235,0
20250418,122200,65718160,2235,2235,2235,2235,0
20250418,122100,65718160,2235,2235,2235,2235,0
20250418,122000,65718160,2235,2235,2235,2235,0
20250418,121900,65718160,2235,2235,2235,2235,100
20250418,121800,65494660,2235,2235,2235,2235,0
20250418,121700,65494660,2235,2235,2235,2235,10
20250418,121600,65472310,2235,2235,2235,2235,0
20250418,121500,65472310,2235,2235,2235,2235,0
20250418,121400,65472310,2235,2235,2235,2235,0
20250418,121300,65472310,2235,2235,2235,2235,0
20250418,121200,65472310,2235,2235,2235,2235,0
20250418,121100,65472310,2235,2235,2235,2235,0
20250418,121000,65472310,2235,2235,2235,2235,0
20250418,120900,65472310,2235,2235,2235,2235,100
20250418,120800,65248810,2230,2230,2230,2230,400
20250418,120700,64356810,2230,2230,2230,2230,0
20250418,120600,64356810,2230,2230,2230,2230,0
20250418,120500,64356810,2230,2230,2230,2230,0
20250418,120400,64356810,2230,2230,2230,2230,0
20250418,120300,64356810,2230,2230,2230,2230,0
20250418,120200,64356810,2230,2230,2230,2230,0
20250418,120100,64356810,2230,2230,2230,2230,100
20250418,120000,64133810,2230,2230,2230,2230,0
20250418,115900,64133810,2230,2230,2230,2230,32
20250418,115800,64062450,2230,2230,2230,2230,0
20250418,115700,64062450,2230,2230,2230,2230,0
20250418,115600,64062450,2230,2230,2230,2230,0
20250418,115500,64062450,2230,2230,2230,2230,0
20250418,115400,64062450,2230,2230,2230,2230,0
20250418,115300,64062450,2230,2230,2230,2230,0
20250418,115200,64062450,2230,2230,2230,2230,0
20250418,115100,64062450,2230,2230,2230,2230,42
20250418,115000,63968790,2230,2230,2230,2230,0
20250418,114900,63968790,2230,2230,2230,2230,3
20250418,114800,63962100,2230,2230,2230,2230,0
20250418,114700,63962100,2230,2230,2230,2230,105
20250418,114600,63727950,2230,2230,2230,2230,0
20250418,114500,63727950,2230,2230,2230,2230,0
20250418,114400,63727950,2230,2230,2230,2230,0
20250418,114300,63727950,2230,2230,2230,2230,0
20250418,114200,63727950,2230,2230,2230,2230,0
20250418,114100,63727950,2230,2230,2230,2230,0
20250418,114000,63727950,2230,2230,2230,2230,0
20250418,113900,63727950,2230,2230,2230,2230,0
20250418,113800,63727950,2230,2230,2230,2230,0
20250418,113700,63727950,2230,2230,2230,2230,63
20250418,113600,63587460,2230,2230,2230,2230,1
20250418,113500,63585230,2230,2230,2230,2230,0
20250418,113400,63585230,2230,2230,2230,2230,0
20250418,113300,63585230,2230,2230,2230,2230,0
20250418,113200,63585230,2230,2230,2230,2230,0
20250418,113100,63585230,2230,2230,2230,2230,332
20250418,113000,62844870,2230,2230,2230,2230,0
20250418,112900,62844870,2230,2230,2230,2230,0
20250418,112800,62844870,2230,2230,2230,2230,100
20250418,112700,62621870,2230,2235,2235,2230,574
20250418,112600,61341845,2230,2230,2230,2230,0
20250418,112500,61341845,2230,2230,2230,2230,100
20250418,112400,61118845,2235,2235,2235,2235,0
20250418,112300,61118845,2235,2235,2235,2235,0
20250418,112200,61118845,2235,2235,2235,2235,1
20250418,112100,61116610,2235,2235,2235,2235,0
20250418,112000,61116610,2235,2235,2235,2235,0
20250418,111900,61116610,2235,2235,2235,2235,0
20250418,111800,61116610,2235,2235,2235,2235,0
20250418,111700,61116610,2235,2235,2235,2235,0
20250418,111600,61116610,2235,2235,2235,2235,0
20250418,111500,61116610,2235,2235,2235,2235,0
20250418,111400,61116610,2235,2235,2235,2235,0
20250418,111300,61116610,2235,2235,2235,2235,28
20250418,111200,61054030,2235,2235,2235,2235,0
20250418,111100,61054030,2235,2235,2235,2235,299
20250418,111000,60385765,2235,2235,2235,2235,300
20250418,110900,59715265,2235,2235,2235,2235,301
20250418,110800,59042530,2235,2235,2235,2235,0
20250418,110700,59042530,2235,2235,2235,2235,0
20250418,110600,59042530,2235,2235,2235,2235,0
20250418,110500,59042530,2235,2225,2235,2220,5001
20250418,110400,47939495,2235,2235,2235,2235,0
20250418,110300,47939495,2235,2235,2235,2235,0
20250418,110200,47939495,2235,2235,2235,2235,0
20250418,110100,47939495,2235,2235,2235,2235,0
20250418,110000,47939495,2235,2235,2235,2235,0
20250418,105900,47939495,2235,2235,2235,2235,5
20250418,105800,47928320,2235,2240,2240,2235,3
20250418,105700,47921610,2235,2235,2235,2235,685
20250418,105600,46390635,2240,2240,2240,2240,0
20250418,105500,46390635,2240,2235,2240,2235,70
20250418,105400,46234125,2225,2225,2225,2225,1
20250418,105300,46231900,2220,2220,2220,2220,0
20250418,105200,46231900,2220,2235,2235,2220,21
20250418,105100,46185265,2235,2235,2235,2235,0
20250418,105000,46185265,2235,2235,2235,2235,0
20250418,104900,46185265,2235,2235,2235,2235,1333
20250418,104800,43206010,2235,2235,2235,2235,0
20250418,104700,43206010,2235,2230,2235,2230,1980
20250418,104600,38787410,2230,2230,2230,2230,7
20250418,104500,38771800,2235,2235,2235,2235,0
20250418,104400,38771800,2235,2225,2235,2225,1407
20250418,104300,35633025,2225,2215,2230,2215,715
20250418,104200,34042370,2215,2215,2215,2215,0
20250418,104100,34042370,2215,2210,2215,2210,220
20250418,104000,33555835,2210,2210,2210,2210,0
20250418,103900,33555835,2210,2210,2210,2210,0
20250418,103800,33555835,2210,2215,2215,2210,100
20250418,103700,33334610,2235,2235,2235,2215,352
20250418,103600,32554790,2215,2220,2220,2215,1560
20250418,103500,29093825,2230,2230,2230,2230,300
20250418,103400,28424825,2230,2230,2230,2230,0
20250418,103300,28424825,2230,2230,2230,2230,0
20250418,103200,28424825,2230,2230,2230,2230,1
20250418,103100,28422595,2220,2220,2220,2220,0
20250418,103000,28422595,2220,2230,2230,2220,1471
20250418,102900,25150750,2235,2235,2235,2235,7
20250418,102800,25135105,2235,2235,2235,2235,7
20250418,102700,25119460,2235,2230,2235,2230,202
20250418,102600,24668995,2230,2230,2230,2225,1672
20250418,102500,20947280,2230,2230,2230,2230,2
20250418,102400,20942820,2230,2230,2230,2230,10
20250418,102300,20920520,2230,2230,2230,2230,1155
20250418,102200,18344870,2240,2235,2240,2235,87
20250418,102100,18150370,2235,2235,2235,2235,0
20250418,102000,18150370,2235,2235,2235,2235,80
20250418,101900,17971570,2235,2235,2235,2235,0
20250418,101800,17971570,2235,2235,2235,2235,10
20250418,101700,17949220,2235,2235,2235,2235,40
20250418,101600,17859820,2235,2235,2235,2235,500
20250418,101500,16742320,2235,2235,2235,2235,0
20250418,101400,16742320,2235,2235,2235,2235,15
20250418,101300,16708795,2235,2235,2235,2235,0
20250418,101200,16708795,2235,2235,2235,2235,1
20250418,101100,16706560,2230,2235,2235,2230,2278
20250418,101000,11621765,2245,2245,2245,2245,0
20250418,100900,11621765,2245,2245,2245,2240,17
20250418,100800,11583675,2240,2240,2240,2240,0
20250418,100700,11583675,2240,2245,2245,2240,43
20250418,100600,11487220,2245,2245,2245,2245,0
20250418,100500,11487220,2245,2245,2245,2245,1
20250418,100400,11484975,2245,2245,2245,2240,472
20250418,100300,10425385,2240,2245,2245,2240,114
20250418,100200,10170005,2240,2240,2240,2240,813
20250418,100100,8348885,2245,2245,2245,2245,0
20250418,100000,8348885,2245,2245,2245,2245,1221
20250418,095900,5607740,2250,2250,2250,2250,0
20250418,095800,5607740,2250,2250,2250,2250,1
20250418,095700,5605490,2245,2245,2245,2245,1
20250418,095600,5603245,2250,2250,2250,2250,0
20250418,095500,5603245,2250,2250,2250,2250,0
20250418,095400,5603245,2250,2250,2250,2250,0
20250418,095300,5603245,2250,2250,2250,2250,30
20250418,095200,5535745,2250,2250,2250,2250,1
20250418,095100,5533495,2245,2245,2245,2245,0
20250418,095000,5533495,2245,2245,2245,2245,79
20250418,094900,5356140,2245,2255,2255,2245,210
20250418,094800,4884590,2255,2255,2255,2255,1
20250418,094700,4882335,2245,2255,2255,2245,107
20250418,094600,4642110,2255,2255,2255,2255,1
20250418,094500,4639855,2255,2255,2255,2255,35
20250418,094400,4560930,2250,2255,2255,2250,4
20250418,094300,4551920,2255,2255,2255,2255,0
20250418,094200,4551920,2255,2255,2255,2255,1
20250418,094100,4549665,2255,2245,2255,2245,402
20250418,094000,3645170,2250,2250,2250,2250,0
20250418,093900,3645170,2250,2250,2250,2250,105
20250418,093800,3408920,2250,2250,2250,2250,0
20250418,093700,3408920,2250,2255,2255,2250,129
20250418,093600,3118635,2270,2270,2270,2270,0
20250418,093500,3118635,2270,2270,2270,2270,0
20250418,093400,3118635,2270,2270,2270,2270,2
20250418,093300,3114095,2270,2270,2270,2270,0
20250418,093200,3114095,2270,2265,2270,2265,249
20250418,093100,2550090,2270,2250,2270,2250,58
20250418,093000,2419560,2255,2275,2275,2250,15
20250418,092900,2385665,2275,2275,2275,2275,0
20250418,092800,2385665,2275,2275,2275,2275,0
20250418,092700,2385665,2275,2275,2275,2275,0
20250418,092600,2385665,2275,2275,2275,2275,0
20250418,092500,2385665,2275,2280,2280,2260,266
20250418,092400,1784210,2270,2270,2270,2270,51
20250418,092300,1668440,2280,2280,2280,2280,0
20250418,092200,1668440,2280,2280,2280,2280,1
20250418,092100,1666160,2280,2280,2280,2280,0
20250418,092000,1666160,2280,2280,2280,2280,0
20250418,091900,1666160,2280,2280,2280,2280,0
20250418,091800,1666160,2280,2280,2280,2280,0
20250418,091700,1666160,2280,2280,2280,2280,59
20250418,091600,1531640,2280,2270,2280,2270,26
20250418,091500,1472610,2260,2260,2260,2260,0
20250418,091400,1472610,2260,2260,2260,2260,40
20250418,091300,1382210,2280,2280,2280,2280,8
20250418,091200,1363970,2280,2280,2280,2280,0
20250418,091100,1363970,2280,2280,2280,2280,53
20250418,091000,1243130,2280,2280,2280,2280,0
20250418,090900,1243130,2280,2280,2280,2280,0
20250418,090800,1243130,2280,2280,2280,2280,0
20250418,090700,1243130,2280,2280,2280,2280,300
20250418,090600,559130,2280,2280,2280,2280,226
20250418,090500,43850,2300,2280,2300,2280,2
20250418,090400,39270,2310,2310,2310,2310,3
20250418,090300,32340,2310,2310,2310,2310,0
20250418,090200,32340,2310,2310,2310,2310,0
20250418,090100,32340,2310,2310,2310,2310,10
20250418,090000,9240,2310,2310,2310,2310,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201800 149272021 2290 2290 2290 2290 3219
3 20250418 201700 149272021 2290 2290 2290 2290 0
4 20250418 201600 149272021 2290 2290 2290 2290 0
5 20250418 201500 149272021 2290 2290 2290 2290 0
6 20250418 201400 149272021 2290 2290 2290 2290 0
7 20250418 201300 149272021 2290 2290 2290 2290 0
8 20250418 201200 149272021 2290 2290 2290 2290 0
9 20250418 201100 149272021 2290 2290 2290 2290 0
10 20250418 201000 149272021 2290 2290 2290 2290 0
11 20250418 200900 149272021 2290 2290 2290 2290 0
12 20250418 200800 149272021 2290 2290 2290 2290 0
13 20250418 200700 149272021 2290 2290 2290 2290 0
14 20250418 200600 149272021 2290 2290 2290 2290 0
15 20250418 200500 149272021 2290 2290 2290 2290 0
16 20250418 200400 149272021 2290 2290 2290 2290 0
17 20250418 200300 149272021 2290 2290 2290 2290 0
18 20250418 200200 149272021 2290 2290 2290 2290 0
19 20250418 200100 149272021 2290 2290 2290 2290 0
20 20250418 200000 149272021 2290 2290 2290 2290 0
21 20250418 195900 149272021 2290 2290 2290 2290 0
22 20250418 195800 149272021 2290 2290 2290 2290 0
23 20250418 195700 149272021 2290 2290 2290 2290 0
24 20250418 195600 149272021 2290 2290 2290 2290 0
25 20250418 195500 149272021 2290 2290 2290 2290 0
26 20250418 195400 149272021 2290 2290 2290 2290 0
27 20250418 195300 149272021 2290 2290 2290 2290 0
28 20250418 195200 149272021 2290 2290 2290 2290 0
29 20250418 195100 149272021 2290 2290 2290 2290 0
30 20250418 195000 149272021 2290 2290 2290 2290 0
31 20250418 194900 149272021 2290 2290 2290 2290 0
32 20250418 194800 149272021 2290 2290 2290 2290 3219
33 20250418 194700 149272021 2290 2290 2290 2290 0
34 20250418 194600 149272021 2290 2290 2290 2290 0
35 20250418 194500 149272021 2290 2290 2290 2290 0
36 20250418 194400 149272021 2290 2290 2290 2290 0
37 20250418 194300 149272021 2290 2290 2290 2290 0
38 20250418 194200 149272021 2290 2290 2290 2290 0
39 20250418 194100 149272021 2290 2290 2290 2290 0
40 20250418 194000 149272021 2290 2290 2290 2290 0
41 20250418 193900 149272021 2290 2290 2290 2290 0
42 20250418 193800 149272021 2290 2290 2290 2290 0
43 20250418 193700 149272021 2290 2290 2290 2290 0
44 20250418 193600 149272021 2290 2290 2290 2290 0
45 20250418 193500 149272021 2290 2290 2290 2290 0
46 20250418 193400 149272021 2290 2290 2290 2290 0
47 20250418 193300 149272021 2290 2290 2290 2290 0
48 20250418 193200 149272021 2290 2290 2290 2290 0
49 20250418 193100 149272021 2290 2290 2290 2290 0
50 20250418 193000 149272021 2290 2290 2290 2290 0
51 20250418 192900 149272021 2290 2290 2290 2290 0
52 20250418 192800 149272021 2290 2290 2290 2290 0
53 20250418 192700 149272021 2290 2290 2290 2290 0
54 20250418 192600 149272021 2290 2290 2290 2290 0
55 20250418 192500 149272021 2290 2290 2290 2290 0
56 20250418 192400 149272021 2290 2290 2290 2290 0
57 20250418 192300 149272021 2290 2290 2290 2290 0
58 20250418 192200 149272021 2290 2290 2290 2290 0
59 20250418 192100 149272021 2290 2290 2290 2290 0
60 20250418 192000 149272021 2290 2290 2290 2290 0
61 20250418 191900 149272021 2290 2290 2290 2290 0
62 20250418 191800 149272021 2290 2290 2290 2290 3219
63 20250418 191700 149272021 2290 2290 2290 2290 0
64 20250418 191600 149272021 2290 2290 2290 2290 0
65 20250418 191500 149272021 2290 2290 2290 2290 0
66 20250418 191400 149272021 2290 2290 2290 2290 0
67 20250418 191300 149272021 2290 2290 2290 2290 0
68 20250418 191200 149272021 2290 2290 2290 2290 0
69 20250418 191100 149272021 2290 2290 2290 2290 0
70 20250418 191000 149272021 2290 2290 2290 2290 0
71 20250418 190900 149272021 2290 2290 2290 2290 0
72 20250418 190800 149272021 2290 2290 2290 2290 0
73 20250418 190700 149272021 2290 2290 2290 2290 0
74 20250418 190600 149272021 2290 2290 2290 2290 0
75 20250418 190500 149272021 2290 2290 2290 2290 0
76 20250418 190400 149272021 2290 2290 2290 2290 0
77 20250418 190300 149272021 2290 2290 2290 2290 0
78 20250418 190200 149272021 2290 2290 2290 2290 0
79 20250418 190100 149272021 2290 2290 2290 2290 0
80 20250418 190000 149272021 2290 2290 2290 2290 0
81 20250418 185900 149272021 2290 2290 2290 2290 0
82 20250418 185800 149272021 2290 2290 2290 2290 0
83 20250418 185700 149272021 2290 2290 2290 2290 0
84 20250418 185600 149272021 2290 2290 2290 2290 0
85 20250418 185500 149272021 2290 2290 2290 2290 0
86 20250418 185400 149272021 2290 2290 2290 2290 0
87 20250418 185300 149272021 2290 2290 2290 2290 0
88 20250418 185200 149272021 2290 2290 2290 2290 0
89 20250418 185100 149272021 2290 2290 2290 2290 0
90 20250418 185000 149272021 2290 2290 2290 2290 0
91 20250418 184900 149272021 2290 2290 2290 2290 0
92 20250418 184800 149272021 2290 2290 2290 2290 3219
93 20250418 184700 149272021 2290 2290 2290 2290 0
94 20250418 184600 149272021 2290 2290 2290 2290 0
95 20250418 184500 149272021 2290 2290 2290 2290 0
96 20250418 184400 149272021 2290 2290 2290 2290 0
97 20250418 184300 149272021 2290 2290 2290 2290 0
98 20250418 184200 149272021 2290 2290 2290 2290 0
99 20250418 184100 149272021 2290 2290 2290 2290 0
100 20250418 184000 149272021 2290 2290 2290 2290 0
101 20250418 183900 149272021 2290 2290 2290 2290 0
102 20250418 183800 149272021 2290 2290 2290 2290 0
103 20250418 183700 149272021 2290 2290 2290 2290 0
104 20250418 183600 149272021 2290 2290 2290 2290 0
105 20250418 183500 149272021 2290 2290 2290 2290 0
106 20250418 183400 149272021 2290 2290 2290 2290 0
107 20250418 183300 149272021 2290 2290 2290 2290 0
108 20250418 183200 149272021 2290 2290 2290 2290 0
109 20250418 183100 149272021 2290 2290 2290 2290 0
110 20250418 183000 149272021 2290 2290 2290 2290 0
111 20250418 182900 149272021 2290 2290 2290 2290 0
112 20250418 182800 149272021 2290 2290 2290 2290 0
113 20250418 182700 149272021 2290 2290 2290 2290 0
114 20250418 182600 149272021 2290 2290 2290 2290 0
115 20250418 182500 149272021 2290 2290 2290 2290 0
116 20250418 182400 149272021 2290 2290 2290 2290 0
117 20250418 182300 149272021 2290 2290 2290 2290 0
118 20250418 182200 149272021 2290 2290 2290 2290 0
119 20250418 182100 149272021 2290 2290 2290 2290 0
120 20250418 182000 149272021 2290 2290 2290 2290 0
121 20250418 181900 149272021 2290 2290 2290 2290 0
122 20250418 181800 149272021 2290 2290 2290 2290 3219
123 20250418 181700 149272021 2290 2290 2290 2290 0
124 20250418 181600 149272021 2290 2290 2290 2290 0
125 20250418 181500 149272021 2290 2290 2290 2290 0
126 20250418 181400 149272021 2290 2290 2290 2290 0
127 20250418 181300 149272021 2290 2290 2290 2290 0
128 20250418 181200 149272021 2290 2290 2290 2290 0
129 20250418 181100 149272021 2290 2290 2290 2290 0
130 20250418 181000 149272021 2290 2290 2290 2290 0
131 20250418 180900 149272021 2290 2290 2290 2290 0
132 20250418 180800 149272021 2290 2290 2290 2290 0
133 20250418 180700 149272021 2290 2290 2290 2290 0
134 20250418 180600 149272021 2290 2290 2290 2290 0
135 20250418 180500 149272021 2290 2290 2290 2290 0
136 20250418 180400 149272021 2290 2290 2290 2290 0
137 20250418 180300 149272021 2290 2290 2290 2290 0
138 20250418 180200 149272021 2290 2290 2290 2290 0
139 20250418 180100 149272021 2290 2290 2290 2290 0
140 20250418 180000 149272021 2290 2290 2290 2290 0
141 20250418 175900 149272021 2290 2290 2290 2290 0
142 20250418 175800 149272021 2290 2290 2290 2290 0
143 20250418 175700 149272021 2290 2290 2290 2290 0
144 20250418 175600 149272021 2290 2290 2290 2290 0
145 20250418 175500 149272021 2290 2290 2290 2290 0
146 20250418 175400 149272021 2290 2290 2290 2290 0
147 20250418 175300 149272021 2290 2290 2290 2290 0
148 20250418 175200 149272021 2290 2290 2290 2290 0
149 20250418 175100 149272021 2290 2290 2290 2290 0
150 20250418 175000 149272021 2290 2290 2290 2290 0
151 20250418 174900 149272021 2290 2290 2290 2290 0
152 20250418 174800 149272021 2290 2290 2290 2290 3219
153 20250418 174700 149272021 2290 2290 2290 2290 0
154 20250418 174600 149272021 2290 2290 2290 2290 0
155 20250418 174500 149272021 2290 2290 2290 2290 0
156 20250418 174400 149272021 2290 2290 2290 2290 0
157 20250418 174300 149272021 2290 2290 2290 2290 0
158 20250418 174200 149272021 2290 2290 2290 2290 0
159 20250418 174100 149272021 2290 2290 2290 2290 0
160 20250418 174000 149272021 2290 2290 2290 2290 0
161 20250418 173900 149272021 2290 2290 2290 2290 0
162 20250418 173800 149272021 2290 2290 2290 2290 0
163 20250418 173700 149272021 2290 2290 2290 2290 0
164 20250418 173600 149272021 2290 2290 2290 2290 0
165 20250418 173500 149272021 2290 2290 2290 2290 0
166 20250418 173400 149272021 2290 2290 2290 2290 0
167 20250418 173300 149272021 2290 2290 2290 2290 0
168 20250418 173200 149272021 2290 2290 2290 2290 0
169 20250418 173100 149272021 2290 2290 2290 2290 0
170 20250418 173000 149272021 2290 2290 2290 2290 0
171 20250418 172900 149272021 2290 2290 2290 2290 0
172 20250418 172800 149272021 2290 2290 2290 2290 0
173 20250418 172700 149272021 2290 2290 2290 2290 0
174 20250418 172600 149272021 2290 2290 2290 2290 0
175 20250418 172500 149272021 2290 2290 2290 2290 0
176 20250418 172400 149272021 2290 2290 2290 2290 0
177 20250418 172300 149272021 2290 2290 2290 2290 0
178 20250418 172200 149272021 2290 2290 2290 2290 0
179 20250418 172100 149272021 2290 2290 2290 2290 0
180 20250418 172000 149272021 2290 2290 2290 2290 0
181 20250418 171900 149272021 2290 2290 2290 2290 0
182 20250418 171800 149272021 2290 2290 2290 2290 3219
183 20250418 171700 149272021 2290 2290 2290 2290 0
184 20250418 171600 149272021 2290 2290 2290 2290 0
185 20250418 171500 149272021 2290 2290 2290 2290 0
186 20250418 171400 149272021 2290 2290 2290 2290 0
187 20250418 171300 149272021 2290 2290 2290 2290 0
188 20250418 171200 149272021 2290 2290 2290 2290 0
189 20250418 171100 149272021 2290 2290 2290 2290 0
190 20250418 171000 149272021 2290 2290 2290 2290 0
191 20250418 170900 149272021 2290 2290 2290 2290 0
192 20250418 170800 149272021 2290 2290 2290 2290 0
193 20250418 170700 149272021 2290 2290 2290 2290 0
194 20250418 170600 149272021 2290 2290 2290 2290 0
195 20250418 170500 149272021 2290 2290 2290 2290 0
196 20250418 170400 149272021 2290 2290 2290 2290 0
197 20250418 170300 149272021 2290 2290 2290 2290 0
198 20250418 170200 149272021 2290 2290 2290 2290 0
199 20250418 170100 149272021 2290 2290 2290 2290 0
200 20250418 170000 149272021 2290 2290 2290 2290 0
201 20250418 165900 149272021 2290 2290 2290 2290 0
202 20250418 165800 149272021 2290 2290 2290 2290 0
203 20250418 165700 149272021 2290 2290 2290 2290 0
204 20250418 165600 149272021 2290 2290 2290 2290 0
205 20250418 165500 149272021 2290 2290 2290 2290 0
206 20250418 165400 149272021 2290 2290 2290 2290 0
207 20250418 165300 149272021 2290 2290 2290 2290 0
208 20250418 165200 149272021 2290 2290 2290 2290 0
209 20250418 165100 149272021 2290 2290 2290 2290 0
210 20250418 165000 149272021 2290 2290 2290 2290 0
211 20250418 164900 149272021 2290 2290 2290 2290 0
212 20250418 164800 149272021 2290 2290 2290 2290 3219
213 20250418 164700 149272021 2290 2290 2290 2290 0
214 20250418 164600 149272021 2290 2290 2290 2290 0
215 20250418 164500 149272021 2290 2290 2290 2290 0
216 20250418 164400 149272021 2290 2290 2290 2290 0
217 20250418 164300 149272021 2290 2290 2290 2290 0
218 20250418 164200 149272021 2290 2290 2290 2290 0
219 20250418 164100 149272021 2290 2290 2290 2290 0
220 20250418 164000 149272021 2290 2290 2290 2290 0
221 20250418 163900 149272021 2290 2290 2290 2290 0
222 20250418 163800 149272021 2290 2290 2290 2290 0
223 20250418 163700 149272021 2290 2290 2290 2290 0
224 20250418 163600 149272021 2290 2290 2290 2290 0
225 20250418 163500 149272021 2290 2290 2290 2290 0
226 20250418 163400 149272021 2290 2290 2290 2290 0
227 20250418 163300 149272021 2290 2290 2290 2290 0
228 20250418 163200 149272021 2290 2290 2290 2290 0
229 20250418 163100 149272021 2290 2290 2290 2290 0
230 20250418 163000 149272021 2290 2290 2290 2290 0
231 20250418 162900 149272021 2290 2290 2290 2290 0
232 20250418 162800 149272021 2290 2290 2290 2290 0
233 20250418 162700 149272021 2290 2290 2290 2290 0
234 20250418 162600 149272021 2290 2290 2290 2290 0
235 20250418 162500 149272021 2290 2290 2290 2290 0
236 20250418 162400 149272021 2290 2290 2290 2290 0
237 20250418 162300 149272021 2290 2290 2290 2290 0
238 20250418 162200 149272021 2290 2290 2290 2290 0
239 20250418 162100 149272021 2290 2290 2290 2290 0
240 20250418 162000 149272021 2290 2290 2290 2290 0
241 20250418 161900 149272021 2290 2290 2290 2290 0
242 20250418 161800 149272021 2290 2290 2290 2290 3219
243 20250418 161700 149272021 2290 2290 2290 2290 0
244 20250418 161600 149272021 2290 2290 2290 2290 0
245 20250418 161500 149272021 2290 2290 2290 2290 0
246 20250418 161400 149272021 2290 2290 2290 2290 0
247 20250418 161300 149272021 2290 2290 2290 2290 0
248 20250418 161200 149272021 2290 2290 2290 2290 0
249 20250418 161100 149272021 2290 2290 2290 2290 0
250 20250418 161000 149272021 2290 2290 2290 2290 0
251 20250418 160900 149272021 2290 2290 2290 2290 0
252 20250418 160800 149272021 2290 2290 2290 2290 0
253 20250418 160700 149272021 2290 2290 2290 2290 0
254 20250418 160600 149272021 2290 2290 2290 2290 0
255 20250418 160500 149272021 2290 2290 2290 2290 0
256 20250418 160400 149272021 2290 2290 2290 2290 0
257 20250418 160300 149272021 2290 2290 2290 2290 0
258 20250418 160200 149272021 2290 2290 2290 2290 0
259 20250418 160100 149272021 2290 2290 2290 2290 0
260 20250418 160000 149272021 2290 2290 2290 2290 0
261 20250418 155900 149272021 2290 2290 2290 2290 0
262 20250418 155800 149272021 2290 2290 2290 2290 0
263 20250418 155700 149272021 2290 2290 2290 2290 0
264 20250418 155600 149272021 2290 2290 2290 2290 0
265 20250418 155500 149272021 2290 2290 2290 2290 0
266 20250418 155400 149272021 2290 2290 2290 2290 0
267 20250418 155300 149272021 2290 2290 2290 2290 0
268 20250418 155200 149272021 2290 2290 2290 2290 0
269 20250418 155100 149272021 2290 2290 2290 2290 0
270 20250418 155000 149272021 2290 2290 2290 2290 0
271 20250418 154900 149272021 2290 2290 2290 2290 0
272 20250418 154800 149272021 2290 2290 2290 2290 3219
273 20250418 154700 149272021 2290 2290 2290 2290 0
274 20250418 154600 149272021 2290 2290 2290 2290 0
275 20250418 154500 149272021 2290 2290 2290 2290 0
276 20250418 154400 149272021 2290 2290 2290 2290 0
277 20250418 154300 149272021 2290 2290 2290 2290 0
278 20250418 154200 149272021 2290 2290 2290 2290 0
279 20250418 154100 149272021 2290 2290 2290 2290 0
280 20250418 154000 149272021 2290 2290 2290 2290 0
281 20250418 153900 149272021 2290 2290 2290 2290 0
282 20250418 153800 149272021 2290 2290 2290 2290 0
283 20250418 153700 149272021 2290 2290 2290 2290 0
284 20250418 153600 149272021 2290 2290 2290 2290 0
285 20250418 153500 149272021 2290 2290 2290 2290 0
286 20250418 153400 149272021 2290 2290 2290 2290 0
287 20250418 153300 149272021 2290 2290 2290 2290 0
288 20250418 153200 149272021 2290 2290 2290 2290 0
289 20250418 153100 149272021 2290 2290 2290 2290 0
290 20250418 153000 149272021 2290 2290 2290 2290 3219
291 20250418 152900 141900511 2285 2285 2285 2285 0
292 20250418 152800 141900511 2285 2285 2285 2285 0
293 20250418 152700 141900511 2285 2285 2285 2285 0
294 20250418 152600 141900511 2285 2285 2285 2285 0
295 20250418 152500 141900511 2285 2285 2285 2285 0
296 20250418 152400 141900511 2285 2285 2285 2285 0
297 20250418 152300 141900511 2285 2285 2285 2285 0
298 20250418 152200 141900511 2285 2285 2285 2285 0
299 20250418 152100 141900511 2285 2285 2285 2285 0
300 20250418 152000 141900511 2285 2285 2285 2285 0
301 20250418 151900 141900511 2285 2275 2285 2275 2136
302 20250418 151800 137029581 2275 2275 2275 2275 1003
303 20250418 151700 134747756 2275 2275 2275 2275 3
304 20250418 151600 134740931 2275 2275 2275 2275 0
305 20250418 151500 134740931 2275 2275 2275 2275 0
306 20250418 151400 134740931 2275 2275 2275 2275 1
307 20250418 151300 134738656 2270 2270 2270 2270 113
308 20250418 151200 134482146 2270 2270 2270 2270 20
309 20250418 151100 134436746 2270 2270 2270 2270 0
310 20250418 151000 134436746 2270 2270 2270 2270 0
311 20250418 150900 134436746 2270 2270 2270 2270 473
312 20250418 150800 133363036 2270 2270 2270 2270 1
313 20250418 150700 133360766 2275 2275 2275 2275 0
314 20250418 150600 133360766 2275 2275 2275 2275 0
315 20250418 150500 133360766 2275 2275 2275 2275 1
316 20250418 150400 133358491 2270 2270 2270 2270 0
317 20250418 150300 133358491 2270 2270 2270 2270 310
318 20250418 150200 132654791 2275 2275 2275 2275 0
319 20250418 150100 132654791 2275 2275 2275 2275 4
320 20250418 150000 132645691 2275 2275 2275 2275 0
321 20250418 145900 132645691 2275 2275 2275 2275 1
322 20250418 145800 132643416 2270 2270 2270 2270 100
323 20250418 145700 132416416 2272 2270 2272 2270 630
324 20250418 145600 130986310 2275 2275 2275 2275 0
325 20250418 145500 130986310 2275 2275 2275 2275 10
326 20250418 145400 130963560 2275 2275 2275 2275 2
327 20250418 145300 130959010 2275 2275 2275 2275 1
328 20250418 145200 130956735 2275 2275 2275 2270 5
329 20250418 145100 130945375 2270 2270 2270 2270 1000
330 20250418 145000 128675375 2275 2265 2275 2265 49
331 20250418 144900 128564380 2265 2265 2265 2265 0
332 20250418 144800 128564380 2265 2265 2265 2265 7
333 20250418 144700 128548525 2265 2265 2265 2265 0
334 20250418 144600 128548525 2265 2250 2265 2250 251
335 20250418 144500 127981760 2250 2250 2250 2250 16
336 20250418 144400 127945760 2240 2260 2260 2235 2016
337 20250418 144300 123419850 2265 2265 2265 2265 0
338 20250418 144200 123419850 2265 2265 2265 2265 1
339 20250418 144100 123417585 2260 2260 2260 2260 100
340 20250418 144000 123191585 2265 2265 2265 2265 0
341 20250418 143900 123191585 2265 2265 2265 2265 10
342 20250418 143800 123168935 2265 2260 2265 2260 401
343 20250418 143700 122262670 2265 2265 2265 2265 0
344 20250418 143600 122262670 2265 2265 2265 2265 0
345 20250418 143500 122262670 2265 2265 2265 2265 0
346 20250418 143400 122262670 2265 2265 2265 2260 4149
347 20250418 143300 112885645 2270 2270 2270 2270 1000
348 20250418 143200 110615645 2270 2270 2270 2270 1
349 20250418 143100 110613375 2270 2270 2270 2270 1
350 20250418 143000 110611105 2270 2270 2270 2270 1
351 20250418 142900 110608835 2270 2270 2270 2270 0
352 20250418 142800 110608835 2270 2270 2270 2270 1
353 20250418 142700 110606565 2270 2260 2270 2260 192
354 20250418 142600 110172635 2260 2260 2260 2260 21
355 20250418 142500 110125175 2260 2260 2260 2260 117
356 20250418 142400 109860755 2260 2260 2260 2260 1
357 20250418 142300 109858495 2260 2260 2260 2260 1
358 20250418 142200 109856235 2260 2260 2260 2260 1
359 20250418 142100 109853975 2260 2260 2260 2260 0
360 20250418 142000 109853975 2260 2260 2260 2260 1
361 20250418 141900 109851715 2260 2250 2260 2250 668
362 20250418 141800 108344855 2260 2260 2260 2260 1
363 20250418 141700 108342595 2260 2260 2260 2260 0
364 20250418 141600 108342595 2260 2255 2260 2255 2202
365 20250418 141500 103377075 2255 2255 2255 2255 276
366 20250418 141400 102754695 2260 2260 2260 2260 0
367 20250418 141300 102754695 2260 2260 2260 2260 0
368 20250418 141200 102754695 2260 2255 2260 2255 2
369 20250418 141100 102750180 2255 2255 2255 2250 117
370 20250418 141000 102486920 2260 2260 2260 2260 0
371 20250418 140900 102486920 2260 2260 2260 2260 0
372 20250418 140800 102486920 2260 2260 2260 2260 1
373 20250418 140700 102484660 2260 2260 2260 2260 0
374 20250418 140600 102484660 2260 2260 2260 2260 0
375 20250418 140500 102484660 2260 2260 2260 2250 252
376 20250418 140400 101915150 2260 2260 2260 2260 0
377 20250418 140300 101915150 2260 2260 2260 2260 703
378 20250418 140200 100326370 2260 2255 2260 2255 1511
379 20250418 140100 96911570 2265 2250 2265 2250 13
380 20250418 140000 96882295 2245 2245 2245 2245 0
381 20250418 135900 96882295 2245 2270 2270 2240 2514
382 20250418 135800 91244420 2270 2270 2270 2270 0
383 20250418 135700 91244420 2270 2270 2270 2270 2
384 20250418 135600 91239880 2250 2250 2250 2250 2197
385 20250418 135500 86296630 2250 2250 2250 2250 0
386 20250418 135400 86296630 2250 2250 2250 2250 0
387 20250418 135300 86296630 2250 2250 2250 2250 0
388 20250418 135200 86296630 2250 2250 2250 2250 0
389 20250418 135100 86296630 2250 2250 2250 2250 0
390 20250418 135000 86296630 2250 2250 2250 2250 0
391 20250418 134900 86296630 2250 2250 2250 2250 63
392 20250418 134800 86154880 2250 2250 2250 2250 1
393 20250418 134700 86152630 2245 2245 2245 2245 20
394 20250418 134600 86107730 2250 2250 2250 2250 1
395 20250418 134500 86105480 2245 2235 2245 2235 140
396 20250418 134400 85792370 2250 2250 2250 2250 0
397 20250418 134300 85792370 2250 2250 2250 2250 0
398 20250418 134200 85792370 2250 2250 2250 2250 1
399 20250418 134100 85790120 2245 2245 2245 2245 290
400 20250418 134000 85139070 2245 2245 2245 2245 80
401 20250418 133900 84959470 2245 2245 2245 2245 700
402 20250418 133800 83387970 2245 2245 2245 2245 0
403 20250418 133700 83387970 2245 2245 2245 2245 0
404 20250418 133600 83387970 2245 2245 2245 2245 0
405 20250418 133500 83387970 2245 2245 2245 2245 0
406 20250418 133400 83387970 2245 2245 2245 2245 0
407 20250418 133300 83387970 2245 2245 2245 2245 20
408 20250418 133200 83343070 2245 2245 2245 2245 5
409 20250418 133100 83331845 2245 2245 2245 2245 0
410 20250418 133000 83331845 2245 2245 2245 2245 1
411 20250418 132900 83329600 2245 2245 2245 2245 2
412 20250418 132800 83325110 2245 2245 2245 2245 0
413 20250418 132700 83325110 2245 2245 2245 2245 0
414 20250418 132600 83325110 2245 2245 2245 2245 0
415 20250418 132500 83325110 2245 2245 2245 2245 0
416 20250418 132400 83325110 2245 2245 2245 2245 0
417 20250418 132300 83325110 2245 2245 2245 2245 30
418 20250418 132200 83257760 2245 2245 2245 2245 0
419 20250418 132100 83257760 2245 2245 2245 2245 0
420 20250418 132000 83257760 2245 2245 2245 2245 0
421 20250418 131900 83257760 2245 2245 2245 2245 0
422 20250418 131800 83257760 2245 2245 2245 2245 0
423 20250418 131700 83257760 2245 2240 2245 2240 49
424 20250418 131600 83147995 2240 2240 2240 2240 2
425 20250418 131500 83143515 2240 2240 2240 2240 0
426 20250418 131400 83143515 2240 2240 2240 2240 0
427 20250418 131300 83143515 2240 2240 2240 2240 0
428 20250418 131200 83143515 2240 2235 2240 2235 55
429 20250418 131100 83020585 2240 2240 2240 2240 0
430 20250418 131000 83020585 2240 2235 2240 2235 174
431 20250418 130900 82631690 2235 2235 2235 2235 0
432 20250418 130800 82631690 2235 2235 2235 2235 21
433 20250418 130700 82584755 2235 2235 2235 2235 0
434 20250418 130600 82584755 2235 2235 2235 2235 111
435 20250418 130500 82336670 2245 2245 2245 2245 0
436 20250418 130400 82336670 2245 2245 2245 2245 0
437 20250418 130300 82336670 2245 2245 2245 2245 3
438 20250418 130200 82329935 2245 2245 2245 2245 0
439 20250418 130100 82329935 2245 2245 2245 2245 50
440 20250418 130000 82217685 2250 2250 2250 2250 0
441 20250418 125900 82217685 2250 2240 2250 2240 1054
442 20250418 125800 79854135 2235 2235 2235 2235 797
443 20250418 125700 78072840 2235 2285 2285 2235 1304
444 20250418 125600 75142645 2260 2270 2270 2255 775
445 20250418 125500 73389990 2250 2250 2250 2250 257
446 20250418 125400 72811740 2250 2250 2250 2250 0
447 20250418 125300 72811740 2250 2250 2250 2250 0
448 20250418 125200 72811740 2250 2250 2250 2250 1
449 20250418 125100 72809490 2250 2250 2250 2250 1
450 20250418 125000 72807240 2240 2240 2240 2240 1950
451 20250418 124900 68439240 2235 2235 2235 2235 4
452 20250418 124800 68430300 2240 2240 2240 2240 0
453 20250418 124700 68430300 2240 2235 2240 2235 123
454 20250418 124600 68155390 2235 2235 2235 2235 0
455 20250418 124500 68155390 2235 2230 2235 2230 301
456 20250418 124400 67484155 2240 2240 2240 2240 50
457 20250418 124300 67372155 2240 2240 2240 2240 0
458 20250418 124200 67372155 2240 2240 2240 2240 300
459 20250418 124100 66700155 2240 2240 2240 2240 0
460 20250418 124000 66700155 2240 2240 2240 2240 2
461 20250418 123900 66695675 2240 2240 2240 2240 0
462 20250418 123800 66695675 2240 2240 2240 2240 0
463 20250418 123700 66695675 2240 2240 2240 2240 0
464 20250418 123600 66695675 2240 2240 2240 2240 50
465 20250418 123500 66583675 2240 2240 2240 2240 0
466 20250418 123400 66583675 2240 2240 2240 2240 113
467 20250418 123300 66330555 2240 2240 2240 2240 0
468 20250418 123200 66330555 2240 2240 2240 2240 0
469 20250418 123100 66330555 2240 2240 2240 2240 0
470 20250418 123000 66330555 2240 2240 2240 2240 0
471 20250418 122900 66330555 2240 2240 2240 2240 0
472 20250418 122800 66330555 2240 2240 2240 2240 0
473 20250418 122700 66330555 2240 2235 2240 2235 45
474 20250418 122600 66229975 2235 2235 2235 2235 229
475 20250418 122500 65718160 2235 2235 2235 2235 0
476 20250418 122400 65718160 2235 2235 2235 2235 0
477 20250418 122300 65718160 2235 2235 2235 2235 0
478 20250418 122200 65718160 2235 2235 2235 2235 0
479 20250418 122100 65718160 2235 2235 2235 2235 0
480 20250418 122000 65718160 2235 2235 2235 2235 0
481 20250418 121900 65718160 2235 2235 2235 2235 100
482 20250418 121800 65494660 2235 2235 2235 2235 0
483 20250418 121700 65494660 2235 2235 2235 2235 10
484 20250418 121600 65472310 2235 2235 2235 2235 0
485 20250418 121500 65472310 2235 2235 2235 2235 0
486 20250418 121400 65472310 2235 2235 2235 2235 0
487 20250418 121300 65472310 2235 2235 2235 2235 0
488 20250418 121200 65472310 2235 2235 2235 2235 0
489 20250418 121100 65472310 2235 2235 2235 2235 0
490 20250418 121000 65472310 2235 2235 2235 2235 0
491 20250418 120900 65472310 2235 2235 2235 2235 100
492 20250418 120800 65248810 2230 2230 2230 2230 400
493 20250418 120700 64356810 2230 2230 2230 2230 0
494 20250418 120600 64356810 2230 2230 2230 2230 0
495 20250418 120500 64356810 2230 2230 2230 2230 0
496 20250418 120400 64356810 2230 2230 2230 2230 0
497 20250418 120300 64356810 2230 2230 2230 2230 0
498 20250418 120200 64356810 2230 2230 2230 2230 0
499 20250418 120100 64356810 2230 2230 2230 2230 100
500 20250418 120000 64133810 2230 2230 2230 2230 0
501 20250418 115900 64133810 2230 2230 2230 2230 32
502 20250418 115800 64062450 2230 2230 2230 2230 0
503 20250418 115700 64062450 2230 2230 2230 2230 0
504 20250418 115600 64062450 2230 2230 2230 2230 0
505 20250418 115500 64062450 2230 2230 2230 2230 0
506 20250418 115400 64062450 2230 2230 2230 2230 0
507 20250418 115300 64062450 2230 2230 2230 2230 0
508 20250418 115200 64062450 2230 2230 2230 2230 0
509 20250418 115100 64062450 2230 2230 2230 2230 42
510 20250418 115000 63968790 2230 2230 2230 2230 0
511 20250418 114900 63968790 2230 2230 2230 2230 3
512 20250418 114800 63962100 2230 2230 2230 2230 0
513 20250418 114700 63962100 2230 2230 2230 2230 105
514 20250418 114600 63727950 2230 2230 2230 2230 0
515 20250418 114500 63727950 2230 2230 2230 2230 0
516 20250418 114400 63727950 2230 2230 2230 2230 0
517 20250418 114300 63727950 2230 2230 2230 2230 0
518 20250418 114200 63727950 2230 2230 2230 2230 0
519 20250418 114100 63727950 2230 2230 2230 2230 0
520 20250418 114000 63727950 2230 2230 2230 2230 0
521 20250418 113900 63727950 2230 2230 2230 2230 0
522 20250418 113800 63727950 2230 2230 2230 2230 0
523 20250418 113700 63727950 2230 2230 2230 2230 63
524 20250418 113600 63587460 2230 2230 2230 2230 1
525 20250418 113500 63585230 2230 2230 2230 2230 0
526 20250418 113400 63585230 2230 2230 2230 2230 0
527 20250418 113300 63585230 2230 2230 2230 2230 0
528 20250418 113200 63585230 2230 2230 2230 2230 0
529 20250418 113100 63585230 2230 2230 2230 2230 332
530 20250418 113000 62844870 2230 2230 2230 2230 0
531 20250418 112900 62844870 2230 2230 2230 2230 0
532 20250418 112800 62844870 2230 2230 2230 2230 100
533 20250418 112700 62621870 2230 2235 2235 2230 574
534 20250418 112600 61341845 2230 2230 2230 2230 0
535 20250418 112500 61341845 2230 2230 2230 2230 100
536 20250418 112400 61118845 2235 2235 2235 2235 0
537 20250418 112300 61118845 2235 2235 2235 2235 0
538 20250418 112200 61118845 2235 2235 2235 2235 1
539 20250418 112100 61116610 2235 2235 2235 2235 0
540 20250418 112000 61116610 2235 2235 2235 2235 0
541 20250418 111900 61116610 2235 2235 2235 2235 0
542 20250418 111800 61116610 2235 2235 2235 2235 0
543 20250418 111700 61116610 2235 2235 2235 2235 0
544 20250418 111600 61116610 2235 2235 2235 2235 0
545 20250418 111500 61116610 2235 2235 2235 2235 0
546 20250418 111400 61116610 2235 2235 2235 2235 0
547 20250418 111300 61116610 2235 2235 2235 2235 28
548 20250418 111200 61054030 2235 2235 2235 2235 0
549 20250418 111100 61054030 2235 2235 2235 2235 299
550 20250418 111000 60385765 2235 2235 2235 2235 300
551 20250418 110900 59715265 2235 2235 2235 2235 301
552 20250418 110800 59042530 2235 2235 2235 2235 0
553 20250418 110700 59042530 2235 2235 2235 2235 0
554 20250418 110600 59042530 2235 2235 2235 2235 0
555 20250418 110500 59042530 2235 2225 2235 2220 5001
556 20250418 110400 47939495 2235 2235 2235 2235 0
557 20250418 110300 47939495 2235 2235 2235 2235 0
558 20250418 110200 47939495 2235 2235 2235 2235 0
559 20250418 110100 47939495 2235 2235 2235 2235 0
560 20250418 110000 47939495 2235 2235 2235 2235 0
561 20250418 105900 47939495 2235 2235 2235 2235 5
562 20250418 105800 47928320 2235 2240 2240 2235 3
563 20250418 105700 47921610 2235 2235 2235 2235 685
564 20250418 105600 46390635 2240 2240 2240 2240 0
565 20250418 105500 46390635 2240 2235 2240 2235 70
566 20250418 105400 46234125 2225 2225 2225 2225 1
567 20250418 105300 46231900 2220 2220 2220 2220 0
568 20250418 105200 46231900 2220 2235 2235 2220 21
569 20250418 105100 46185265 2235 2235 2235 2235 0
570 20250418 105000 46185265 2235 2235 2235 2235 0
571 20250418 104900 46185265 2235 2235 2235 2235 1333
572 20250418 104800 43206010 2235 2235 2235 2235 0
573 20250418 104700 43206010 2235 2230 2235 2230 1980
574 20250418 104600 38787410 2230 2230 2230 2230 7
575 20250418 104500 38771800 2235 2235 2235 2235 0
576 20250418 104400 38771800 2235 2225 2235 2225 1407
577 20250418 104300 35633025 2225 2215 2230 2215 715
578 20250418 104200 34042370 2215 2215 2215 2215 0
579 20250418 104100 34042370 2215 2210 2215 2210 220
580 20250418 104000 33555835 2210 2210 2210 2210 0
581 20250418 103900 33555835 2210 2210 2210 2210 0
582 20250418 103800 33555835 2210 2215 2215 2210 100
583 20250418 103700 33334610 2235 2235 2235 2215 352
584 20250418 103600 32554790 2215 2220 2220 2215 1560
585 20250418 103500 29093825 2230 2230 2230 2230 300
586 20250418 103400 28424825 2230 2230 2230 2230 0
587 20250418 103300 28424825 2230 2230 2230 2230 0
588 20250418 103200 28424825 2230 2230 2230 2230 1
589 20250418 103100 28422595 2220 2220 2220 2220 0
590 20250418 103000 28422595 2220 2230 2230 2220 1471
591 20250418 102900 25150750 2235 2235 2235 2235 7
592 20250418 102800 25135105 2235 2235 2235 2235 7
593 20250418 102700 25119460 2235 2230 2235 2230 202
594 20250418 102600 24668995 2230 2230 2230 2225 1672
595 20250418 102500 20947280 2230 2230 2230 2230 2
596 20250418 102400 20942820 2230 2230 2230 2230 10
597 20250418 102300 20920520 2230 2230 2230 2230 1155
598 20250418 102200 18344870 2240 2235 2240 2235 87
599 20250418 102100 18150370 2235 2235 2235 2235 0
600 20250418 102000 18150370 2235 2235 2235 2235 80
601 20250418 101900 17971570 2235 2235 2235 2235 0
602 20250418 101800 17971570 2235 2235 2235 2235 10
603 20250418 101700 17949220 2235 2235 2235 2235 40
604 20250418 101600 17859820 2235 2235 2235 2235 500
605 20250418 101500 16742320 2235 2235 2235 2235 0
606 20250418 101400 16742320 2235 2235 2235 2235 15
607 20250418 101300 16708795 2235 2235 2235 2235 0
608 20250418 101200 16708795 2235 2235 2235 2235 1
609 20250418 101100 16706560 2230 2235 2235 2230 2278
610 20250418 101000 11621765 2245 2245 2245 2245 0
611 20250418 100900 11621765 2245 2245 2245 2240 17
612 20250418 100800 11583675 2240 2240 2240 2240 0
613 20250418 100700 11583675 2240 2245 2245 2240 43
614 20250418 100600 11487220 2245 2245 2245 2245 0
615 20250418 100500 11487220 2245 2245 2245 2245 1
616 20250418 100400 11484975 2245 2245 2245 2240 472
617 20250418 100300 10425385 2240 2245 2245 2240 114
618 20250418 100200 10170005 2240 2240 2240 2240 813
619 20250418 100100 8348885 2245 2245 2245 2245 0
620 20250418 100000 8348885 2245 2245 2245 2245 1221
621 20250418 095900 5607740 2250 2250 2250 2250 0
622 20250418 095800 5607740 2250 2250 2250 2250 1
623 20250418 095700 5605490 2245 2245 2245 2245 1
624 20250418 095600 5603245 2250 2250 2250 2250 0
625 20250418 095500 5603245 2250 2250 2250 2250 0
626 20250418 095400 5603245 2250 2250 2250 2250 0
627 20250418 095300 5603245 2250 2250 2250 2250 30
628 20250418 095200 5535745 2250 2250 2250 2250 1
629 20250418 095100 5533495 2245 2245 2245 2245 0
630 20250418 095000 5533495 2245 2245 2245 2245 79
631 20250418 094900 5356140 2245 2255 2255 2245 210
632 20250418 094800 4884590 2255 2255 2255 2255 1
633 20250418 094700 4882335 2245 2255 2255 2245 107
634 20250418 094600 4642110 2255 2255 2255 2255 1
635 20250418 094500 4639855 2255 2255 2255 2255 35
636 20250418 094400 4560930 2250 2255 2255 2250 4
637 20250418 094300 4551920 2255 2255 2255 2255 0
638 20250418 094200 4551920 2255 2255 2255 2255 1
639 20250418 094100 4549665 2255 2245 2255 2245 402
640 20250418 094000 3645170 2250 2250 2250 2250 0
641 20250418 093900 3645170 2250 2250 2250 2250 105
642 20250418 093800 3408920 2250 2250 2250 2250 0
643 20250418 093700 3408920 2250 2255 2255 2250 129
644 20250418 093600 3118635 2270 2270 2270 2270 0
645 20250418 093500 3118635 2270 2270 2270 2270 0
646 20250418 093400 3118635 2270 2270 2270 2270 2
647 20250418 093300 3114095 2270 2270 2270 2270 0
648 20250418 093200 3114095 2270 2265 2270 2265 249
649 20250418 093100 2550090 2270 2250 2270 2250 58
650 20250418 093000 2419560 2255 2275 2275 2250 15
651 20250418 092900 2385665 2275 2275 2275 2275 0
652 20250418 092800 2385665 2275 2275 2275 2275 0
653 20250418 092700 2385665 2275 2275 2275 2275 0
654 20250418 092600 2385665 2275 2275 2275 2275 0
655 20250418 092500 2385665 2275 2280 2280 2260 266
656 20250418 092400 1784210 2270 2270 2270 2270 51
657 20250418 092300 1668440 2280 2280 2280 2280 0
658 20250418 092200 1668440 2280 2280 2280 2280 1
659 20250418 092100 1666160 2280 2280 2280 2280 0
660 20250418 092000 1666160 2280 2280 2280 2280 0
661 20250418 091900 1666160 2280 2280 2280 2280 0
662 20250418 091800 1666160 2280 2280 2280 2280 0
663 20250418 091700 1666160 2280 2280 2280 2280 59
664 20250418 091600 1531640 2280 2270 2280 2270 26
665 20250418 091500 1472610 2260 2260 2260 2260 0
666 20250418 091400 1472610 2260 2260 2260 2260 40
667 20250418 091300 1382210 2280 2280 2280 2280 8
668 20250418 091200 1363970 2280 2280 2280 2280 0
669 20250418 091100 1363970 2280 2280 2280 2280 53
670 20250418 091000 1243130 2280 2280 2280 2280 0
671 20250418 090900 1243130 2280 2280 2280 2280 0
672 20250418 090800 1243130 2280 2280 2280 2280 0
673 20250418 090700 1243130 2280 2280 2280 2280 300
674 20250418 090600 559130 2280 2280 2280 2280 226
675 20250418 090500 43850 2300 2280 2300 2280 2
676 20250418 090400 39270 2310 2310 2310 2310 3
677 20250418 090300 32340 2310 2310 2310 2310 0
678 20250418 090200 32340 2310 2310 2310 2310 0
679 20250418 090100 32340 2310 2310 2310 2310 10
680 20250418 090000 9240 2310 2310 2310 2310 4

8
200470/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
20250418,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-5,5,-0.22,149272021,66455,94.66,2310,2310,2210,2980,1610,2295,2246.21,0.58,0,-7285,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,970,-1.91,1.76,12,0.16,-1197.00,1304.00,7250,20240604,-68.41,1710,20241210,33.92,3470,-34.01,20250109,1988,15.19,20250407,7250,-68.41,20240604,1710,33.92,20241210,1.70,Y,200470,500,211 억,,245819,N,N,10195,N,00,N
20250418,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-25,5,-1.09,134384536,59937,85.38,2310,2310,2210,2980,1610,2295,2242.10,0.58,0,-4404,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,962,-1.90,1.74,12,0.14,-1197.00,1304.00,7250,20240604,-68.69,1710,20241210,32.75,3470,-34.58,20250109,1988,14.19,20250407,7250,-68.69,20240604,1710,32.75,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-35,5,-1.53,102486920,45818,65.27,2310,2310,2210,2980,1610,2295,2236.83,0.58,0,-1590,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,957,-1.89,1.73,12,0.11,-1197.00,1304.00,7250,20240604,-68.83,1710,20241210,32.16,3470,-34.87,20250109,1988,13.68,20250407,7250,-68.83,20240604,1710,32.16,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,130914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-60,5,-2.61,82631690,36991,52.69,2310,2310,2210,2980,1610,2295,2233.83,0.58,0,-1826,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,947,-1.87,1.71,12,0.09,-1197.00,1304.00,7250,20240604,-69.17,1710,20241210,30.70,3470,-35.59,20250109,1988,12.42,20250407,7250,-69.17,20240604,1710,30.70,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-65,5,-2.83,65248810,29240,41.65,2310,2310,2210,2980,1610,2295,2231.49,0.58,0,638,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,945,-1.86,1.71,12,0.07,-1197.00,1304.00,7250,20240604,-69.24,1710,20241210,30.41,3470,-35.73,20250109,1988,12.17,20250407,7250,-69.24,20240604,1710,30.41,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-60,5,-2.61,59044765,26460,37.69,2310,2310,2210,2980,1610,2295,2231.47,0.58,0,864,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,947,-1.87,1.71,12,0.06,-1197.00,1304.00,7250,20240604,-69.17,1710,20241210,30.70,3470,-35.59,20250109,1988,12.42,20250407,7250,-69.17,20240604,1710,30.70,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-55,5,-2.40,11583675,5144,7.33,2310,2310,2240,2980,1610,2295,2251.88,0.58,0,-3643,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,949,-1.87,1.72,12,0.01,-1197.00,1304.00,7250,20240604,-69.10,1710,20241210,30.99,3470,-35.45,20250109,1988,12.68,20250407,7250,-69.10,20240604,1710,30.99,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250418,090920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-15,5,-0.65,1243130,545,0.78,2310,2310,2280,2980,1610,2295,2280.97,0.58,0,-528,2335,2315,2275,2255,2215,2325,2265,212,685,500,1420,5,1,42362093,966,-1.90,1.75,12,0.00,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.70,Y,200470,500,211 억,,245819,N,N,11931,N,00,N
20250417,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,50,2,2.23,159195385,70177,80.02,2240,2295,2235,2915,1575,2245,2268.48,0.55,0,12589,2371,2307,2276,2212,2181,2292,2197,212,670,500,1390,5,1,42362093,972,-1.92,1.76,12,0.17,-1197.00,1304.00,7250,20240604,-68.34,1710,20241210,34.21,3470,-33.86,20250109,1988,15.44,20250407,7250,-68.34,20240604,1710,34.21,20241210,1.70,Y,200470,500,211 억,,234468,N,N,11931,N,00,N
20250417,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,35,2,1.56,142701295,62965,71.79,2240,2290,2235,2915,1575,2245,2266.36,0.55,0,10170,2371,2307,2276,2212,2181,2292,2197,212,670,500,1390,5,1,42362093,966,-1.90,1.75,12,0.15,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.70,Y,200470,500,211 억,,234468,N,N,15222,N,00,N
20250417,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,20,2,0.89,113887285,50299,57.35,2240,2290,2235,2915,1575,2245,2264.21,0.55,0,1055,2371,2307,2276,2212,2181,2292,2197,212,670,500,1390,5,1,42362093,960,-1.89,1.74,12,0.12,-1197.00,1304.00,7250,20240604,-68.76,1710,20241210,32.46,3470,-34.73,20250109,1988,13.93,20250407,7250,-68.76,20240604,1710,32.46,20241210,1.70,Y,200470,500,211 억,,234468,N,N,15222,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 160901 57 100.00 KOSDAQ 전기·전자 N N N N N 2290 -5 5 -0.22 149272021 66455 94.66 2310 2310 2210 2980 1610 2295 2246.21 0.58 0 -7285 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 970 -1.91 1.76 12 0.16 -1197.00 1304.00 7250 20240604 -68.41 1710 20241210 33.92 3470 -34.01 20250109 1988 15.19 20250407 7250 -68.41 20240604 1710 33.92 20241210 1.70 Y 200470 500 211 억 245819 N N 10195 N 00 N
3 20250418 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 2270 -25 5 -1.09 134384536 59937 85.38 2310 2310 2210 2980 1610 2295 2242.10 0.58 0 -4404 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 962 -1.90 1.74 12 0.14 -1197.00 1304.00 7250 20240604 -68.69 1710 20241210 32.75 3470 -34.58 20250109 1988 14.19 20250407 7250 -68.69 20240604 1710 32.75 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
4 20250418 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 2260 -35 5 -1.53 102486920 45818 65.27 2310 2310 2210 2980 1610 2295 2236.83 0.58 0 -1590 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 957 -1.89 1.73 12 0.11 -1197.00 1304.00 7250 20240604 -68.83 1710 20241210 32.16 3470 -34.87 20250109 1988 13.68 20250407 7250 -68.83 20240604 1710 32.16 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
5 20250418 130914 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -60 5 -2.61 82631690 36991 52.69 2310 2310 2210 2980 1610 2295 2233.83 0.58 0 -1826 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 947 -1.87 1.71 12 0.09 -1197.00 1304.00 7250 20240604 -69.17 1710 20241210 30.70 3470 -35.59 20250109 1988 12.42 20250407 7250 -69.17 20240604 1710 30.70 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
6 20250418 120911 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 -65 5 -2.83 65248810 29240 41.65 2310 2310 2210 2980 1610 2295 2231.49 0.58 0 638 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 945 -1.86 1.71 12 0.07 -1197.00 1304.00 7250 20240604 -69.24 1710 20241210 30.41 3470 -35.73 20250109 1988 12.17 20250407 7250 -69.24 20240604 1710 30.41 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
7 20250418 110916 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -60 5 -2.61 59044765 26460 37.69 2310 2310 2210 2980 1610 2295 2231.47 0.58 0 864 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 947 -1.87 1.71 12 0.06 -1197.00 1304.00 7250 20240604 -69.17 1710 20241210 30.70 3470 -35.59 20250109 1988 12.42 20250407 7250 -69.17 20240604 1710 30.70 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
8 20250418 100915 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -55 5 -2.40 11583675 5144 7.33 2310 2310 2240 2980 1610 2295 2251.88 0.58 0 -3643 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 949 -1.87 1.72 12 0.01 -1197.00 1304.00 7250 20240604 -69.10 1710 20241210 30.99 3470 -35.45 20250109 1988 12.68 20250407 7250 -69.10 20240604 1710 30.99 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
9 20250418 090920 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 -15 5 -0.65 1243130 545 0.78 2310 2310 2280 2980 1610 2295 2280.97 0.58 0 -528 2335 2315 2275 2255 2215 2325 2265 212 685 500 1420 5 1 42362093 966 -1.90 1.75 12 0.00 -1197.00 1304.00 7250 20240604 -68.55 1710 20241210 33.33 3470 -34.29 20250109 1988 14.69 20250407 7250 -68.55 20240604 1710 33.33 20241210 1.70 Y 200470 500 211 억 245819 N N 11931 N 00 N
10 20250417 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 50 2 2.23 159195385 70177 80.02 2240 2295 2235 2915 1575 2245 2268.48 0.55 0 12589 2371 2307 2276 2212 2181 2292 2197 212 670 500 1390 5 1 42362093 972 -1.92 1.76 12 0.17 -1197.00 1304.00 7250 20240604 -68.34 1710 20241210 34.21 3470 -33.86 20250109 1988 15.44 20250407 7250 -68.34 20240604 1710 34.21 20241210 1.70 Y 200470 500 211 억 234468 N N 11931 N 00 N
11 20250417 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 2280 35 2 1.56 142701295 62965 71.79 2240 2290 2235 2915 1575 2245 2266.36 0.55 0 10170 2371 2307 2276 2212 2181 2292 2197 212 670 500 1390 5 1 42362093 966 -1.90 1.75 12 0.15 -1197.00 1304.00 7250 20240604 -68.55 1710 20241210 33.33 3470 -34.29 20250109 1988 14.69 20250407 7250 -68.55 20240604 1710 33.33 20241210 1.70 Y 200470 500 211 억 234468 N N 15222 N 00 N
12 20250417 140918 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 20 2 0.89 113887285 50299 57.35 2240 2290 2235 2915 1575 2245 2264.21 0.55 0 1055 2371 2307 2276 2212 2181 2292 2197 212 670 500 1390 5 1 42362093 960 -1.89 1.74 12 0.12 -1197.00 1304.00 7250 20240604 -68.76 1710 20241210 32.46 3470 -34.73 20250109 1988 13.93 20250407 7250 -68.76 20240604 1710 32.46 20241210 1.70 Y 200470 500 211 억 234468 N N 15222 N 00 N

1
200470/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,48112,42362093,108011440,95102898785,0.11
20250415,44750,42362093,104715000,99127297620,0.11
20250414,0,42362093,0,98703676690,0.00
20250411,0,42362093,0,97432813900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 48112 42362093 108011440 95102898785 0.11
3 20250415 44750 42362093 104715000 99127297620 0.11
4 20250414 0 42362093 0 98703676690 0.00
5 20250411 0 42362093 0 97432813900 0.00