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
203650/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3290,3295,3300,3225,170518,558767459,00,0.00,N,2,30,
20250417,3260,3205,3265,3200,121856,394220717,00,0.00,N,2,35,
20250416,3225,3245,3280,3190,158446,514604415,00,0.00,N,5,-20,
20250415,3245,3155,3265,3145,194759,627104917,00,0.00,N,2,65,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3290 3295 3300 3225 170518 558767459 00 0.00 N 2 30
3 20250417 3260 3205 3265 3200 121856 394220717 00 0.00 N 2 35
4 20250416 3225 3245 3280 3190 158446 514604415 00 0.00 N 5 -20
5 20250415 3245 3155 3265 3145 194759 627104917 00 0.00 N 2 65

681
203650/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201900,558767459,3290,3290,3290,3290,6693
20250418,201800,558767459,3290,3290,3290,3290,0
20250418,201700,558767459,3290,3290,3290,3290,0
20250418,201600,558767459,3290,3290,3290,3290,0
20250418,201500,558767459,3290,3290,3290,3290,0
20250418,201400,558767459,3290,3290,3290,3290,0
20250418,201300,558767459,3290,3290,3290,3290,0
20250418,201200,558767459,3290,3290,3290,3290,0
20250418,201100,558767459,3290,3290,3290,3290,0
20250418,201000,558767459,3290,3290,3290,3290,0
20250418,200900,558767459,3290,3290,3290,3290,0
20250418,200800,558767459,3290,3290,3290,3290,0
20250418,200700,558767459,3290,3290,3290,3290,0
20250418,200600,558767459,3290,3290,3290,3290,0
20250418,200500,558767459,3290,3290,3290,3290,0
20250418,200400,558767459,3290,3290,3290,3290,0
20250418,200300,558767459,3290,3290,3290,3290,0
20250418,200200,558767459,3290,3290,3290,3290,0
20250418,200100,558767459,3290,3290,3290,3290,0
20250418,200000,558767459,3290,3290,3290,3290,0
20250418,195900,558767459,3290,3290,3290,3290,0
20250418,195800,558767459,3290,3290,3290,3290,0
20250418,195700,558767459,3290,3290,3290,3290,0
20250418,195600,558767459,3290,3290,3290,3290,0
20250418,195500,558767459,3290,3290,3290,3290,0
20250418,195400,558767459,3290,3290,3290,3290,0
20250418,195300,558767459,3290,3290,3290,3290,0
20250418,195200,558767459,3290,3290,3290,3290,0
20250418,195100,558767459,3290,3290,3290,3290,0
20250418,195000,558767459,3290,3290,3290,3290,0
20250418,194900,558767459,3290,3290,3290,3290,6693
20250418,194800,558767459,3290,3290,3290,3290,0
20250418,194700,558767459,3290,3290,3290,3290,0
20250418,194600,558767459,3290,3290,3290,3290,0
20250418,194500,558767459,3290,3290,3290,3290,0
20250418,194400,558767459,3290,3290,3290,3290,0
20250418,194300,558767459,3290,3290,3290,3290,0
20250418,194200,558767459,3290,3290,3290,3290,0
20250418,194100,558767459,3290,3290,3290,3290,0
20250418,194000,558767459,3290,3290,3290,3290,0
20250418,193900,558767459,3290,3290,3290,3290,0
20250418,193800,558767459,3290,3290,3290,3290,0
20250418,193700,558767459,3290,3290,3290,3290,0
20250418,193600,558767459,3290,3290,3290,3290,0
20250418,193500,558767459,3290,3290,3290,3290,0
20250418,193400,558767459,3290,3290,3290,3290,0
20250418,193300,558767459,3290,3290,3290,3290,0
20250418,193200,558767459,3290,3290,3290,3290,0
20250418,193100,558767459,3290,3290,3290,3290,0
20250418,193000,558767459,3290,3290,3290,3290,0
20250418,192900,558767459,3290,3290,3290,3290,0
20250418,192800,558767459,3290,3290,3290,3290,0
20250418,192700,558767459,3290,3290,3290,3290,0
20250418,192600,558767459,3290,3290,3290,3290,0
20250418,192500,558767459,3290,3290,3290,3290,0
20250418,192400,558767459,3290,3290,3290,3290,0
20250418,192300,558767459,3290,3290,3290,3290,0
20250418,192200,558767459,3290,3290,3290,3290,0
20250418,192100,558767459,3290,3290,3290,3290,0
20250418,192000,558767459,3290,3290,3290,3290,0
20250418,191900,558767459,3290,3290,3290,3290,6693
20250418,191800,558767459,3290,3290,3290,3290,0
20250418,191700,558767459,3290,3290,3290,3290,0
20250418,191600,558767459,3290,3290,3290,3290,0
20250418,191500,558767459,3290,3290,3290,3290,0
20250418,191400,558767459,3290,3290,3290,3290,0
20250418,191300,558767459,3290,3290,3290,3290,0
20250418,191200,558767459,3290,3290,3290,3290,0
20250418,191100,558767459,3290,3290,3290,3290,0
20250418,191000,558767459,3290,3290,3290,3290,0
20250418,190900,558767459,3290,3290,3290,3290,0
20250418,190800,558767459,3290,3290,3290,3290,0
20250418,190700,558767459,3290,3290,3290,3290,0
20250418,190600,558767459,3290,3290,3290,3290,0
20250418,190500,558767459,3290,3290,3290,3290,0
20250418,190400,558767459,3290,3290,3290,3290,0
20250418,190300,558767459,3290,3290,3290,3290,0
20250418,190200,558767459,3290,3290,3290,3290,0
20250418,190100,558767459,3290,3290,3290,3290,0
20250418,190000,558767459,3290,3290,3290,3290,0
20250418,185900,558767459,3290,3290,3290,3290,0
20250418,185800,558767459,3290,3290,3290,3290,0
20250418,185700,558767459,3290,3290,3290,3290,0
20250418,185600,558767459,3290,3290,3290,3290,0
20250418,185500,558767459,3290,3290,3290,3290,0
20250418,185400,558767459,3290,3290,3290,3290,0
20250418,185300,558767459,3290,3290,3290,3290,0
20250418,185200,558767459,3290,3290,3290,3290,0
20250418,185100,558767459,3290,3290,3290,3290,0
20250418,185000,558767459,3290,3290,3290,3290,0
20250418,184900,558767459,3290,3290,3290,3290,6693
20250418,184800,558767459,3290,3290,3290,3290,0
20250418,184700,558767459,3290,3290,3290,3290,0
20250418,184600,558767459,3290,3290,3290,3290,0
20250418,184500,558767459,3290,3290,3290,3290,0
20250418,184400,558767459,3290,3290,3290,3290,0
20250418,184300,558767459,3290,3290,3290,3290,0
20250418,184200,558767459,3290,3290,3290,3290,0
20250418,184100,558767459,3290,3290,3290,3290,0
20250418,184000,558767459,3290,3290,3290,3290,0
20250418,183900,558767459,3290,3290,3290,3290,0
20250418,183800,558767459,3290,3290,3290,3290,0
20250418,183700,558767459,3290,3290,3290,3290,0
20250418,183600,558767459,3290,3290,3290,3290,0
20250418,183500,558767459,3290,3290,3290,3290,0
20250418,183400,558767459,3290,3290,3290,3290,0
20250418,183300,558767459,3290,3290,3290,3290,0
20250418,183200,558767459,3290,3290,3290,3290,0
20250418,183100,558767459,3290,3290,3290,3290,0
20250418,183000,558767459,3290,3290,3290,3290,0
20250418,182900,558767459,3290,3290,3290,3290,0
20250418,182800,558767459,3290,3290,3290,3290,0
20250418,182700,558767459,3290,3290,3290,3290,0
20250418,182600,558767459,3290,3290,3290,3290,0
20250418,182500,558767459,3290,3290,3290,3290,0
20250418,182400,558767459,3290,3290,3290,3290,0
20250418,182300,558767459,3290,3290,3290,3290,0
20250418,182200,558767459,3290,3290,3290,3290,0
20250418,182100,558767459,3290,3290,3290,3290,0
20250418,182000,558767459,3290,3290,3290,3290,0
20250418,181900,558767459,3290,3290,3290,3290,6693
20250418,181800,558767459,3290,3290,3290,3290,0
20250418,181700,558767459,3290,3290,3290,3290,0
20250418,181600,558767459,3290,3290,3290,3290,0
20250418,181500,558767459,3290,3290,3290,3290,0
20250418,181400,558767459,3290,3290,3290,3290,0
20250418,181300,558767459,3290,3290,3290,3290,0
20250418,181200,558767459,3290,3290,3290,3290,0
20250418,181100,558767459,3290,3290,3290,3290,0
20250418,181000,558767459,3290,3290,3290,3290,0
20250418,180900,558767459,3290,3290,3290,3290,0
20250418,180800,558767459,3290,3290,3290,3290,0
20250418,180700,558767459,3290,3290,3290,3290,0
20250418,180600,558767459,3290,3290,3290,3290,0
20250418,180500,558767459,3290,3290,3290,3290,0
20250418,180400,558767459,3290,3290,3290,3290,0
20250418,180300,558767459,3290,3290,3290,3290,0
20250418,180200,558767459,3290,3290,3290,3290,0
20250418,180100,558767459,3290,3290,3290,3290,0
20250418,180000,558767459,3290,3290,3290,3290,0
20250418,175900,558767459,3290,3290,3290,3290,0
20250418,175800,558767459,3290,3290,3290,3290,0
20250418,175700,558767459,3290,3290,3290,3290,0
20250418,175600,558767459,3290,3290,3290,3290,0
20250418,175500,558767459,3290,3290,3290,3290,0
20250418,175400,558767459,3290,3290,3290,3290,0
20250418,175300,558767459,3290,3290,3290,3290,0
20250418,175200,558767459,3290,3290,3290,3290,0
20250418,175100,558767459,3290,3290,3290,3290,0
20250418,175000,558767459,3290,3290,3290,3290,0
20250418,174900,558767459,3290,3290,3290,3290,6693
20250418,174800,558767459,3290,3290,3290,3290,0
20250418,174700,558767459,3290,3290,3290,3290,0
20250418,174600,558767459,3290,3290,3290,3290,0
20250418,174500,558767459,3290,3290,3290,3290,0
20250418,174400,558767459,3290,3290,3290,3290,0
20250418,174300,558767459,3290,3290,3290,3290,0
20250418,174200,558767459,3290,3290,3290,3290,0
20250418,174100,558767459,3290,3290,3290,3290,0
20250418,174000,558767459,3290,3290,3290,3290,0
20250418,173900,558767459,3290,3290,3290,3290,0
20250418,173800,558767459,3290,3290,3290,3290,0
20250418,173700,558767459,3290,3290,3290,3290,0
20250418,173600,558767459,3290,3290,3290,3290,0
20250418,173500,558767459,3290,3290,3290,3290,0
20250418,173400,558767459,3290,3290,3290,3290,0
20250418,173300,558767459,3290,3290,3290,3290,0
20250418,173200,558767459,3290,3290,3290,3290,0
20250418,173100,558767459,3290,3290,3290,3290,0
20250418,173000,558767459,3290,3290,3290,3290,0
20250418,172900,558767459,3290,3290,3290,3290,0
20250418,172800,558767459,3290,3290,3290,3290,0
20250418,172700,558767459,3290,3290,3290,3290,0
20250418,172600,558767459,3290,3290,3290,3290,0
20250418,172500,558767459,3290,3290,3290,3290,0
20250418,172400,558767459,3290,3290,3290,3290,0
20250418,172300,558767459,3290,3290,3290,3290,0
20250418,172200,558767459,3290,3290,3290,3290,0
20250418,172100,558767459,3290,3290,3290,3290,0
20250418,172000,558767459,3290,3290,3290,3290,0
20250418,171900,558767459,3290,3290,3290,3290,6693
20250418,171800,558767459,3290,3290,3290,3290,0
20250418,171700,558767459,3290,3290,3290,3290,0
20250418,171600,558767459,3290,3290,3290,3290,0
20250418,171500,558767459,3290,3290,3290,3290,0
20250418,171400,558767459,3290,3290,3290,3290,0
20250418,171300,558767459,3290,3290,3290,3290,0
20250418,171200,558767459,3290,3290,3290,3290,0
20250418,171100,558767459,3290,3290,3290,3290,0
20250418,171000,558767459,3290,3290,3290,3290,0
20250418,170900,558767459,3290,3290,3290,3290,0
20250418,170800,558767459,3290,3290,3290,3290,0
20250418,170700,558767459,3290,3290,3290,3290,0
20250418,170600,558767459,3290,3290,3290,3290,0
20250418,170500,558767459,3290,3290,3290,3290,0
20250418,170400,558767459,3290,3290,3290,3290,0
20250418,170300,558767459,3290,3290,3290,3290,0
20250418,170200,558767459,3290,3290,3290,3290,0
20250418,170100,558767459,3290,3290,3290,3290,0
20250418,170000,558767459,3290,3290,3290,3290,0
20250418,165900,558767459,3290,3290,3290,3290,0
20250418,165800,558767459,3290,3290,3290,3290,0
20250418,165700,558767459,3290,3290,3290,3290,0
20250418,165600,558767459,3290,3290,3290,3290,0
20250418,165500,558767459,3290,3290,3290,3290,0
20250418,165400,558767459,3290,3290,3290,3290,0
20250418,165300,558767459,3290,3290,3290,3290,0
20250418,165200,558767459,3290,3290,3290,3290,0
20250418,165100,558767459,3290,3290,3290,3290,0
20250418,165000,558767459,3290,3290,3290,3290,0
20250418,164900,558767459,3290,3290,3290,3290,6693
20250418,164800,558767459,3290,3290,3290,3290,0
20250418,164700,558767459,3290,3290,3290,3290,0
20250418,164600,558767459,3290,3290,3290,3290,0
20250418,164500,558767459,3290,3290,3290,3290,0
20250418,164400,558767459,3290,3290,3290,3290,0
20250418,164300,558767459,3290,3290,3290,3290,0
20250418,164200,558767459,3290,3290,3290,3290,0
20250418,164100,558767459,3290,3290,3290,3290,0
20250418,164000,558767459,3290,3290,3290,3290,0
20250418,163900,558767459,3290,3290,3290,3290,0
20250418,163800,558767459,3290,3290,3290,3290,0
20250418,163700,558767459,3290,3290,3290,3290,0
20250418,163600,558767459,3290,3290,3290,3290,0
20250418,163500,558767459,3290,3290,3290,3290,0
20250418,163400,558767459,3290,3290,3290,3290,0
20250418,163300,558767459,3290,3290,3290,3290,0
20250418,163200,558767459,3290,3290,3290,3290,0
20250418,163100,558767459,3290,3290,3290,3290,0
20250418,163000,558767459,3290,3290,3290,3290,0
20250418,162900,558767459,3290,3290,3290,3290,0
20250418,162800,558767459,3290,3290,3290,3290,0
20250418,162700,558767459,3290,3290,3290,3290,0
20250418,162600,558767459,3290,3290,3290,3290,0
20250418,162500,558767459,3290,3290,3290,3290,0
20250418,162400,558767459,3290,3290,3290,3290,0
20250418,162300,558767459,3290,3290,3290,3290,0
20250418,162200,558767459,3290,3290,3290,3290,0
20250418,162100,558767459,3290,3290,3290,3290,0
20250418,162000,558767459,3290,3290,3290,3290,0
20250418,161900,558767459,3290,3290,3290,3290,6693
20250418,161800,558767459,3290,3290,3290,3290,0
20250418,161700,558767459,3290,3290,3290,3290,0
20250418,161600,558767459,3290,3290,3290,3290,0
20250418,161500,558767459,3290,3290,3290,3290,0
20250418,161400,558767459,3290,3290,3290,3290,0
20250418,161300,558767459,3290,3290,3290,3290,0
20250418,161200,558767459,3290,3290,3290,3290,0
20250418,161100,558767459,3290,3290,3290,3290,0
20250418,161000,558767459,3290,3290,3290,3290,0
20250418,160900,558767459,3290,3290,3290,3290,0
20250418,160800,558767459,3290,3290,3290,3290,0
20250418,160700,558767459,3290,3290,3290,3290,0
20250418,160600,558767459,3290,3290,3290,3290,0
20250418,160500,558767459,3290,3290,3290,3290,0
20250418,160400,558767459,3290,3290,3290,3290,0
20250418,160300,558767459,3290,3290,3290,3290,0
20250418,160200,558767459,3290,3290,3290,3290,0
20250418,160100,558767459,3290,3290,3290,3290,0
20250418,160000,558767459,3290,3290,3290,3290,0
20250418,155900,558767459,3290,3290,3290,3290,0
20250418,155800,558767459,3290,3290,3290,3290,0
20250418,155700,558767459,3290,3290,3290,3290,0
20250418,155600,558767459,3290,3290,3290,3290,0
20250418,155500,558767459,3290,3290,3290,3290,0
20250418,155400,558767459,3290,3290,3290,3290,0
20250418,155300,558767459,3290,3290,3290,3290,0
20250418,155200,558767459,3290,3290,3290,3290,0
20250418,155100,558767459,3290,3290,3290,3290,0
20250418,155000,558767459,3290,3290,3290,3290,0
20250418,154900,558767459,3290,3290,3290,3290,6693
20250418,154800,558767459,3290,3290,3290,3290,0
20250418,154700,558767459,3290,3290,3290,3290,0
20250418,154600,558767459,3290,3290,3290,3290,0
20250418,154500,558767459,3290,3290,3290,3290,0
20250418,154400,558767459,3290,3290,3290,3290,0
20250418,154300,558767459,3290,3290,3290,3290,0
20250418,154200,558767459,3290,3290,3290,3290,0
20250418,154100,558767459,3290,3290,3290,3290,0
20250418,154000,558767459,3290,3290,3290,3290,0
20250418,153900,558767459,3290,3290,3290,3290,0
20250418,153800,558767459,3290,3290,3290,3290,0
20250418,153700,558767459,3290,3290,3290,3290,0
20250418,153600,558767459,3290,3290,3290,3290,0
20250418,153500,558767459,3290,3290,3290,3290,0
20250418,153400,558767459,3290,3290,3290,3290,0
20250418,153300,558767459,3290,3290,3290,3290,0
20250418,153200,558767459,3290,3290,3290,3290,0
20250418,153100,558767459,3290,3290,3290,3290,0
20250418,153000,558767459,3290,3290,3290,3290,6693
20250418,152900,536747489,3290,3290,3290,3290,0
20250418,152800,536747489,3290,3290,3290,3290,0
20250418,152700,536747489,3290,3290,3290,3290,0
20250418,152600,536747489,3290,3290,3290,3290,0
20250418,152500,536747489,3290,3290,3290,3290,0
20250418,152400,536747489,3290,3290,3290,3290,0
20250418,152300,536747489,3290,3290,3290,3290,0
20250418,152200,536747489,3290,3290,3290,3290,0
20250418,152100,536747489,3290,3290,3290,3290,0
20250418,152000,536747489,3290,3290,3290,3290,0
20250418,151900,536747489,3290,3290,3290,3290,2091
20250418,151800,529868099,3290,3290,3290,3290,1
20250418,151700,529864809,3285,3285,3285,3285,1
20250418,151600,529861524,3290,3290,3290,3285,1463
20250418,151500,525048269,3290,3290,3290,3290,0
20250418,151400,525048269,3290,3290,3290,3290,1335
20250418,151300,520656119,3290,3285,3290,3285,574
20250418,151200,518769244,3285,3285,3285,3285,151
20250418,151100,518273209,3285,3285,3285,3285,1877
20250418,151000,512107264,3285,3285,3285,3285,0
20250418,150900,512107264,3285,3285,3285,3285,724
20250418,150800,509728924,3285,3295,3295,3285,984
20250418,150700,506492244,3295,3295,3295,3295,0
20250418,150600,506492244,3295,3295,3295,3295,423
20250418,150500,505098459,3270,3270,3270,3270,0
20250418,150400,505098459,3270,3295,3295,3270,2302
20250418,150300,497541839,3295,3295,3295,3295,500
20250418,150200,495894339,3300,3295,3300,3295,430
20250418,150100,494475369,3300,3290,3300,3290,724
20250418,150000,492087669,3300,3300,3300,3300,3
20250418,145900,492077769,3300,3295,3300,3295,728
20250418,145800,489676889,3300,3300,3300,3300,1729
20250418,145700,483971189,3295,3290,3295,3290,1497
20250418,145600,479038579,3295,3295,3295,3295,574
20250418,145500,477147249,3290,3295,3295,3290,313
20250418,145400,476115979,3290,3290,3290,3290,1350
20250418,145300,471674479,3290,3290,3290,3290,150
20250418,145200,471180979,3295,3290,3295,3290,574
20250418,145100,469290399,3295,3295,3295,3295,424
20250418,145000,467893319,3300,3285,3300,3285,4
20250418,144900,467880134,3290,3300,3300,3290,574
20250418,144800,465987434,3285,3295,3295,3285,1270
20250418,144700,461813234,3300,3300,3300,3300,424
20250418,144600,460414034,3300,3300,3300,3300,424
20250418,144500,459014834,3290,3300,3300,3290,401
20250418,144400,457693784,3300,3300,3300,3300,423
20250418,144300,456297884,3285,3290,3290,3285,160
20250418,144200,455771534,3300,3300,3300,3300,424
20250418,144100,454372334,3290,3300,3300,3290,170
20250418,144000,453812834,3300,3295,3300,3290,1130
20250418,143900,450090144,3295,3300,3300,3295,576
20250418,143800,448190094,3295,3300,3300,3295,652
20250418,143700,446041734,3295,3295,3295,3295,621
20250418,143600,443995539,3295,3295,3295,3295,155
20250418,143500,443484814,3295,3295,3295,3295,574
20250418,143400,441593484,3290,3300,3300,3290,739
20250418,143300,439157034,3300,3300,3300,3300,1
20250418,143200,439153734,3295,3295,3295,3290,653
20250418,143100,437002274,3290,3295,3295,3290,250
20250418,143000,436179024,3300,3300,3300,3300,425
20250418,142900,434776524,3295,3295,3295,3295,424
20250418,142800,433379444,3295,3300,3300,3295,300
20250418,142700,432390194,3300,3295,3300,3295,584
20250418,142600,430463744,3295,3295,3295,3295,150
20250418,142500,429969494,3300,3295,3300,3295,454
20250418,142400,428471444,3295,3295,3295,3295,424
20250418,142300,427074364,3290,3295,3295,3290,1189
20250418,142200,423161804,3290,3295,3295,3290,634
20250418,142100,421073329,3290,3295,3295,3290,962
20250418,142000,417904289,3295,3285,3295,3285,429
20250418,141900,416490784,3295,3295,3295,3295,150
20250418,141800,415996534,3295,3295,3295,3290,1224
20250418,141700,411966704,3295,3295,3295,3295,434
20250418,141600,410536674,3295,3295,3295,3295,150
20250418,141500,410042424,3290,3290,3295,3290,1125
20250418,141400,406336704,3295,3295,3295,3295,150
20250418,141300,405842454,3295,3295,3295,3295,816
20250418,141200,403153734,3295,3295,3295,3295,892
20250418,141100,400214594,3295,3295,3295,3295,150
20250418,141000,399720344,3295,3295,3295,3290,1100
20250418,140900,396095874,3295,3295,3295,3295,1
20250418,140800,396092579,3300,3295,3300,3295,575
20250418,140700,394195084,3295,3300,3300,3295,571
20250418,140600,392311519,3290,3300,3300,3290,160
20250418,140500,391783584,3295,3295,3295,3295,1000
20250418,140400,388488584,3300,3300,3300,3295,172
20250418,140300,387921584,3300,3295,3300,3295,2511
20250418,140200,379635289,3295,3300,3300,3295,851
20250418,140100,376826994,3300,3300,3300,3300,1124
20250418,140000,373117794,3300,3290,3300,3290,626
20250418,135900,371054484,3295,3295,3300,3295,485
20250418,135800,369455659,3300,3300,3300,3295,889
20250418,135700,366523929,3295,3300,3300,3295,4
20250418,135600,366510739,3295,3295,3295,3295,1443
20250418,135500,361756054,3295,3295,3295,3295,672
20250418,135400,359541814,3295,3295,3295,3295,150
20250418,135300,359047564,3300,3300,3300,3300,424
20250418,135200,357648364,3295,3295,3295,3290,922
20250418,135100,354610424,3295,3290,3295,3290,2031
20250418,135000,347924314,3295,3290,3295,3290,470
20250418,134900,346376064,3290,3290,3290,3290,0
20250418,134800,346376064,3290,3290,3295,3290,835
20250418,134700,343628164,3295,3290,3295,3290,188
20250418,134600,343008894,3295,3290,3295,3290,585
20250418,134500,341081374,3300,3295,3300,3295,1124
20250418,134400,337374294,3295,3290,3295,3290,155
20250418,134300,336863599,3290,3295,3295,3290,613
20250418,134200,334843859,3285,3295,3295,3285,490
20250418,134100,333231059,3290,3290,3290,3290,107
20250418,134000,332879029,3280,3280,3280,3280,1
20250418,133900,332875749,3275,3280,3295,3275,6047
20250418,133800,312982854,3270,3280,3285,3270,763
20250418,133700,310478424,3275,3285,3285,3275,728
20250418,133600,308087134,3280,3275,3285,3275,583
20250418,133500,306172829,3280,3275,3280,3275,170
20250418,133400,305615329,3285,3275,3285,3275,954
20250418,133300,302483859,3270,3280,3280,3270,678
20250418,133200,300260039,3280,3280,3280,3275,524
20250418,133100,298541369,3280,3275,3280,3275,460
20250418,133000,297034119,3275,3275,3275,3275,2
20250418,132900,297027569,3280,3275,3280,3275,3479
20250418,132800,285623689,3275,3275,3275,3270,575
20250418,132700,283740569,3275,3270,3275,3270,751
20250418,132600,281281049,3275,3275,3275,3275,2369
20250418,132500,273522574,3275,3275,3275,3275,0
20250418,132400,273522574,3275,3270,3275,3270,452
20250418,132300,272043784,3272,3270,3272,3270,255
20250418,132200,271209634,3280,3275,3280,3275,1675
20250418,132100,265723854,3275,3275,3275,3275,0
20250418,132000,265723854,3275,3270,3275,3270,160
20250418,131900,265199904,3275,3270,3275,3270,770
20250418,131800,262678384,3275,3270,3275,3270,8
20250418,131700,262652204,3270,3270,3270,3270,0
20250418,131600,262652204,3270,3265,3270,3265,588
20250418,131500,260729449,3265,3265,3265,3265,232
20250418,131400,259971969,3265,3265,3265,3265,150
20250418,131300,259482219,3260,3260,3260,3260,0
20250418,131200,259482219,3260,3260,3260,3260,282
20250418,131100,258562899,3265,3260,3265,3260,154
20250418,131000,258060142,3265,3262,3265,3262,398
20250418,130900,256760972,3265,3265,3265,3265,0
20250418,130800,256760972,3265,3265,3265,3265,150
20250418,130700,256271222,3265,3262,3265,3262,151
20250418,130600,255778210,3260,3260,3260,3260,2
20250418,130500,255771690,3260,3260,3260,3260,150
20250418,130400,255282690,3260,3260,3260,3260,0
20250418,130300,255282690,3260,3260,3260,3260,0
20250418,130200,255282690,3260,3260,3260,3260,0
20250418,130100,255282690,3260,3260,3260,3260,0
20250418,130000,255282690,3260,3260,3260,3260,0
20250418,125900,255282690,3260,3260,3260,3260,0
20250418,125800,255282690,3260,3260,3260,3260,0
20250418,125700,255282690,3260,3260,3260,3260,201
20250418,125600,254627430,3260,3260,3260,3260,500
20250418,125500,252997430,3265,3265,3265,3265,80
20250418,125400,252736230,3260,3260,3260,3260,200
20250418,125300,252084230,3260,3260,3260,3260,0
20250418,125200,252084230,3260,3260,3260,3260,0
20250418,125100,252084230,3260,3260,3260,3260,300
20250418,125000,251106230,3260,3260,3260,3260,0
20250418,124900,251106230,3260,3260,3260,3260,500
20250418,124800,249476230,3260,3260,3260,3260,0
20250418,124700,249476230,3260,3260,3260,3260,1
20250418,124600,249472970,3260,3260,3260,3260,0
20250418,124500,249472970,3260,3260,3260,3260,120
20250418,124400,249081770,3260,3260,3260,3260,880
20250418,124300,246212970,3260,3260,3260,3260,0
20250418,124200,246212970,3260,3260,3260,3260,0
20250418,124100,246212970,3260,3260,3260,3260,0
20250418,124000,246212970,3260,3260,3260,3260,1
20250418,123900,246209710,3260,3260,3260,3260,1
20250418,123800,246206450,3260,3260,3260,3260,33
20250418,123700,246098870,3260,3260,3260,3260,0
20250418,123600,246098870,3260,3265,3265,3260,460
20250418,123500,244597870,3260,3260,3260,3260,0
20250418,123400,244597870,3260,3260,3260,3260,0
20250418,123300,244597870,3260,3260,3260,3260,210
20250418,123200,243913270,3260,3260,3260,3260,0
20250418,123100,243913270,3260,3260,3260,3260,0
20250418,123000,243913270,3260,3260,3260,3260,0
20250418,122900,243913270,3260,3260,3260,3260,0
20250418,122800,243913270,3260,3260,3260,3260,0
20250418,122700,243913270,3260,3260,3260,3260,0
20250418,122600,243913270,3260,3260,3260,3260,240
20250418,122500,243130870,3260,3260,3260,3260,0
20250418,122400,243130870,3260,3260,3260,3260,190
20250418,122300,242511470,3255,3255,3255,3255,0
20250418,122200,242511470,3255,3255,3255,3255,0
20250418,122100,242511470,3255,3255,3255,3255,0
20250418,122000,242511470,3255,3255,3255,3255,0
20250418,121900,242511470,3255,3255,3255,3255,0
20250418,121800,242511470,3255,3255,3255,3255,0
20250418,121700,242511470,3255,3255,3255,3255,0
20250418,121600,242511470,3255,3255,3255,3255,0
20250418,121500,242511470,3255,3255,3255,3255,0
20250418,121400,242511470,3255,3255,3255,3255,0
20250418,121300,242511470,3255,3255,3255,3255,0
20250418,121200,242511470,3255,3255,3255,3255,0
20250418,121100,242511470,3255,3255,3255,3255,0
20250418,121000,242511470,3255,3260,3260,3255,18
20250418,120900,242452870,3260,3260,3260,3260,0
20250418,120800,242452870,3260,3260,3260,3260,1
20250418,120700,242449610,3260,3260,3260,3260,0
20250418,120600,242449610,3260,3260,3260,3260,0
20250418,120500,242449610,3260,3260,3260,3260,0
20250418,120400,242449610,3260,3260,3260,3260,260
20250418,120300,241602010,3255,3255,3255,3255,0
20250418,120200,241602010,3255,3255,3255,3255,0
20250418,120100,241602010,3255,3255,3255,3255,1401
20250418,120000,237041755,3260,3260,3260,3260,168
20250418,115900,236494075,3260,3260,3260,3260,168
20250418,115800,235946395,3255,3255,3255,3255,0
20250418,115700,235946395,3255,3255,3255,3255,0
20250418,115600,235946395,3255,3255,3255,3255,0
20250418,115500,235946395,3255,3255,3255,3255,36
20250418,115400,235829215,3255,3255,3255,3255,394
20250418,115300,234546745,3250,3255,3255,3250,330
20250418,115200,233474220,3255,3255,3255,3255,4
20250418,115100,233461200,3255,3255,3255,3255,104
20250418,115000,233122680,3255,3255,3255,3255,0
20250418,114900,233122680,3255,3255,3255,3255,286
20250418,114800,232191750,3255,3255,3255,3255,2
20250418,114700,232185240,3255,3255,3255,3255,1
20250418,114600,232181985,3250,3250,3250,3250,0
20250418,114500,232181985,3250,3250,3250,3250,78
20250418,114400,231928485,3250,3250,3250,3250,0
20250418,114300,231928485,3250,3250,3250,3250,1
20250418,114200,231925235,3250,3250,3250,3250,0
20250418,114100,231925235,3250,3245,3250,3245,2
20250418,114000,231918740,3245,3245,3245,3245,1
20250418,113900,231915495,3245,3245,3245,3245,510
20250418,113800,230260545,3250,3250,3250,3250,0
20250418,113700,230260545,3250,3250,3250,3250,49
20250418,113600,230101295,3255,3255,3255,3255,0
20250418,113500,230101295,3255,3255,3255,3255,38
20250418,113400,229977605,3255,3245,3255,3240,500
20250418,113300,228351345,3255,3250,3255,3250,1001
20250418,113200,225098090,3255,3255,3255,3255,0
20250418,113100,225098090,3255,3255,3255,3255,575
20250418,113000,223226465,3250,3250,3250,3250,0
20250418,112900,223226465,3250,3250,3250,3250,1
20250418,112800,223223215,3250,3250,3250,3250,777
20250418,112700,220697965,3250,3250,3250,3250,8
20250418,112600,220671965,3260,3260,3260,3260,8
20250418,112500,220645885,3255,3255,3255,3255,152
20250418,112400,220151125,3255,3255,3255,3255,0
20250418,112300,220151125,3255,3255,3255,3255,80
20250418,112200,219890725,3255,3255,3255,3255,1
20250418,112100,219887470,3250,3250,3250,3250,114
20250418,112000,219516970,3250,3255,3255,3250,5
20250418,111900,219500715,3250,3250,3250,3250,9
20250418,111800,219471465,3250,3250,3250,3250,20
20250418,111700,219406465,3250,3250,3250,3250,0
20250418,111600,219406465,3250,3250,3250,3250,0
20250418,111500,219406465,3250,3250,3250,3250,0
20250418,111400,219406465,3250,3250,3250,3250,4
20250418,111300,219393465,3250,3250,3250,3250,0
20250418,111200,219393465,3250,3250,3250,3250,0
20250418,111100,219393465,3250,3250,3250,3250,5
20250418,111000,219377215,3245,3245,3245,3245,0
20250418,110900,219377215,3245,3245,3245,3245,8
20250418,110800,219351255,3245,3245,3245,3245,0
20250418,110700,219351255,3245,3250,3250,3225,4520
20250418,110600,204726490,3255,3255,3255,3255,9
20250418,110500,204697195,3255,3255,3255,3255,251
20250418,110400,203880190,3250,3250,3250,3250,0
20250418,110300,203880190,3250,3250,3250,3250,54
20250418,110200,203704690,3250,3250,3250,3250,316
20250418,110100,202677690,3255,3255,3255,3255,6
20250418,110000,202658160,3250,3250,3250,3250,0
20250418,105900,202658160,3250,3250,3250,3250,1170
20250418,105800,198855660,3250,3250,3250,3250,0
20250418,105700,198855660,3250,3250,3250,3250,240
20250418,105600,198075660,3250,3250,3250,3250,70
20250418,105500,197848160,3250,3250,3250,3250,388
20250418,105400,196587160,3250,3250,3250,3250,201
20250418,105300,195933910,3250,3250,3250,3250,21
20250418,105200,195865660,3240,3245,3245,3240,501
20250418,105100,194242320,3245,3245,3245,3245,451
20250418,105000,192778825,3240,3240,3240,3240,72
20250418,104900,192545545,3240,3245,3245,3240,474
20250418,104800,191008035,3235,3235,3235,3235,0
20250418,104700,191008035,3235,3235,3235,3235,0
20250418,104600,191008035,3235,3235,3235,3235,0
20250418,104500,191008035,3235,3235,3235,3235,0
20250418,104400,191008035,3235,3235,3235,3235,0
20250418,104300,191008035,3235,3235,3235,3235,0
20250418,104200,191008035,3235,3235,3235,3235,0
20250418,104100,191008035,3235,3235,3235,3235,31
20250418,104000,190907750,3235,3235,3235,3235,0
20250418,103900,190907750,3235,3235,3235,3235,0
20250418,103800,190907750,3235,3235,3235,3235,400
20250418,103700,189613750,3235,3235,3235,3235,365
20250418,103600,188432975,3235,3235,3235,3235,0
20250418,103500,188432975,3235,3230,3235,3230,1073
20250418,103400,184961825,3235,3235,3235,3235,694
20250418,103300,182716735,3235,3235,3235,3235,0
20250418,103200,182716735,3235,3235,3235,3235,292
20250418,103100,181772115,3240,3240,3240,3240,782
20250418,103000,179238435,3245,3245,3245,3245,0
20250418,102900,179238435,3245,3245,3245,3245,51
20250418,102800,179072940,3245,3245,3245,3245,6
20250418,102700,179053470,3245,3245,3245,3245,5
20250418,102600,179037245,3245,3245,3245,3245,50
20250418,102500,178874995,3245,3245,3245,3245,0
20250418,102400,178874995,3245,3245,3245,3245,2
20250418,102300,178868505,3245,3245,3245,3245,7
20250418,102200,178845790,3245,3245,3245,3245,0
20250418,102100,178845790,3245,3245,3245,3245,0
20250418,102000,178845790,3245,3245,3245,3245,1485
20250418,101900,174026965,3250,3250,3250,3250,2896
20250418,101800,164614965,3250,3250,3250,3250,0
20250418,101700,164614965,3250,3250,3250,3250,5
20250418,101600,164598715,3250,3250,3250,3250,0
20250418,101500,164598715,3250,3250,3250,3250,100
20250418,101400,164273715,3260,3260,3260,3260,0
20250418,101300,164273715,3260,3260,3260,3260,7
20250418,101200,164250895,3260,3260,3260,3260,3
20250418,101100,164241115,3250,3250,3250,3250,10
20250418,101000,164208615,3260,3260,3260,3260,1
20250418,100900,164205355,3260,3260,3260,3260,0
20250418,100800,164205355,3260,3260,3260,3260,1
20250418,100700,164202095,3260,3260,3260,3260,6
20250418,100600,164182535,3250,3250,3250,3250,1
20250418,100500,164179285,3250,3250,3250,3250,7
20250418,100400,164156535,3260,3260,3260,3260,3
20250418,100300,164146755,3255,3255,3255,3255,270
20250418,100200,163267905,3255,3255,3255,3255,256
20250418,100100,162434625,3255,3250,3255,3250,30
20250418,100000,162337075,3250,3250,3250,3250,0
20250418,095900,162337075,3250,3250,3250,3250,0
20250418,095800,162337075,3250,3250,3250,3250,0
20250418,095700,162337075,3250,3250,3250,3250,5
20250418,095600,162320825,3250,3255,3255,3250,717
20250418,095500,159989995,3250,3250,3250,3245,2527
20250418,095400,151779705,3250,3255,3255,3250,3282
20250418,095300,141104155,3260,3260,3260,3260,0
20250418,095200,141104155,3260,3260,3260,3260,0
20250418,095100,141104155,3260,3270,3270,3260,3494
20250418,095000,129697805,3265,3270,3270,3265,299
20250418,094900,128721460,3270,3270,3270,3270,101
20250418,094800,128391190,3265,3270,3270,3265,394
20250418,094700,127104760,3265,3280,3280,3265,514
20250418,094600,125426325,3280,3280,3280,3270,124
20250418,094500,125019905,3280,3275,3280,3275,3056
20250418,094400,115011455,3275,3270,3275,3265,139
20250418,094300,114557325,3270,3270,3270,3270,4
20250418,094200,114544245,3270,3270,3270,3265,343
20250418,094100,113424340,3265,3265,3265,3265,0
20250418,094000,113424340,3265,3265,3265,3265,413
20250418,093900,112075895,3265,3265,3265,3265,299
20250418,093800,111099660,3265,3255,3265,3255,52
20250418,093700,110930145,3260,3260,3260,3260,23
20250418,093600,110855165,3265,3265,3265,3265,2
20250418,093500,110848635,3265,3265,3265,3265,71
20250418,093400,110616820,3265,3260,3265,3260,1258
20250418,093300,106515730,3265,3265,3265,3265,14
20250418,093200,106470020,3265,3265,3265,3265,9
20250418,093100,106440635,3260,3260,3260,3260,0
20250418,093000,106440635,3260,3260,3260,3260,317
20250418,092900,105407215,3255,3260,3260,3255,198
20250418,092800,104762605,3260,3265,3265,3260,1160
20250418,092700,100975415,3270,3270,3270,3270,2
20250418,092600,100968875,3270,3265,3270,3265,53
20250418,092500,100795605,3265,3270,3270,3265,1603
20250418,092400,95556810,3275,3275,3275,3275,130
20250418,092300,95131060,3275,3275,3275,3275,40
20250418,092200,95000060,3275,3275,3285,3275,70
20250418,092100,94770610,3275,3285,3285,3275,798
20250418,092000,92156695,3280,3285,3285,3280,404
20250418,091900,90830070,3280,3280,3280,3280,450
20250418,091800,89354070,3270,3280,3280,3270,1388
20250418,091700,84812605,3265,3270,3270,3265,1450
20250418,091600,80075315,3275,3290,3290,3265,572
20250418,091500,78203875,3285,3275,3285,3275,193
20250418,091400,77571180,3275,3260,3280,3260,223
20250418,091300,76841505,3265,3260,3270,3260,1607
20250418,091200,71594600,3265,3265,3265,3265,4401
20250418,091100,57225335,3265,3265,3265,3265,91
20250418,091000,56928220,3265,3260,3265,3250,712
20250418,090900,54612965,3260,3250,3260,3250,915
20250418,090800,51636905,3255,3255,3255,3245,910
20250418,090700,48676760,3260,3260,3260,3255,763
20250418,090600,46192820,3255,3260,3260,3255,946
20250418,090500,43112275,3260,3275,3275,3260,875
20250418,090400,40259375,3265,3280,3280,3260,2816
20250418,090300,31049330,3280,3290,3290,3280,104
20250418,090200,30707605,3290,3285,3290,3285,541
20250418,090100,28929260,3285,3300,3300,3285,2641
20250418,090000,20240275,3300,3295,3300,3295,6140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201900 558767459 3290 3290 3290 3290 6693
3 20250418 201800 558767459 3290 3290 3290 3290 0
4 20250418 201700 558767459 3290 3290 3290 3290 0
5 20250418 201600 558767459 3290 3290 3290 3290 0
6 20250418 201500 558767459 3290 3290 3290 3290 0
7 20250418 201400 558767459 3290 3290 3290 3290 0
8 20250418 201300 558767459 3290 3290 3290 3290 0
9 20250418 201200 558767459 3290 3290 3290 3290 0
10 20250418 201100 558767459 3290 3290 3290 3290 0
11 20250418 201000 558767459 3290 3290 3290 3290 0
12 20250418 200900 558767459 3290 3290 3290 3290 0
13 20250418 200800 558767459 3290 3290 3290 3290 0
14 20250418 200700 558767459 3290 3290 3290 3290 0
15 20250418 200600 558767459 3290 3290 3290 3290 0
16 20250418 200500 558767459 3290 3290 3290 3290 0
17 20250418 200400 558767459 3290 3290 3290 3290 0
18 20250418 200300 558767459 3290 3290 3290 3290 0
19 20250418 200200 558767459 3290 3290 3290 3290 0
20 20250418 200100 558767459 3290 3290 3290 3290 0
21 20250418 200000 558767459 3290 3290 3290 3290 0
22 20250418 195900 558767459 3290 3290 3290 3290 0
23 20250418 195800 558767459 3290 3290 3290 3290 0
24 20250418 195700 558767459 3290 3290 3290 3290 0
25 20250418 195600 558767459 3290 3290 3290 3290 0
26 20250418 195500 558767459 3290 3290 3290 3290 0
27 20250418 195400 558767459 3290 3290 3290 3290 0
28 20250418 195300 558767459 3290 3290 3290 3290 0
29 20250418 195200 558767459 3290 3290 3290 3290 0
30 20250418 195100 558767459 3290 3290 3290 3290 0
31 20250418 195000 558767459 3290 3290 3290 3290 0
32 20250418 194900 558767459 3290 3290 3290 3290 6693
33 20250418 194800 558767459 3290 3290 3290 3290 0
34 20250418 194700 558767459 3290 3290 3290 3290 0
35 20250418 194600 558767459 3290 3290 3290 3290 0
36 20250418 194500 558767459 3290 3290 3290 3290 0
37 20250418 194400 558767459 3290 3290 3290 3290 0
38 20250418 194300 558767459 3290 3290 3290 3290 0
39 20250418 194200 558767459 3290 3290 3290 3290 0
40 20250418 194100 558767459 3290 3290 3290 3290 0
41 20250418 194000 558767459 3290 3290 3290 3290 0
42 20250418 193900 558767459 3290 3290 3290 3290 0
43 20250418 193800 558767459 3290 3290 3290 3290 0
44 20250418 193700 558767459 3290 3290 3290 3290 0
45 20250418 193600 558767459 3290 3290 3290 3290 0
46 20250418 193500 558767459 3290 3290 3290 3290 0
47 20250418 193400 558767459 3290 3290 3290 3290 0
48 20250418 193300 558767459 3290 3290 3290 3290 0
49 20250418 193200 558767459 3290 3290 3290 3290 0
50 20250418 193100 558767459 3290 3290 3290 3290 0
51 20250418 193000 558767459 3290 3290 3290 3290 0
52 20250418 192900 558767459 3290 3290 3290 3290 0
53 20250418 192800 558767459 3290 3290 3290 3290 0
54 20250418 192700 558767459 3290 3290 3290 3290 0
55 20250418 192600 558767459 3290 3290 3290 3290 0
56 20250418 192500 558767459 3290 3290 3290 3290 0
57 20250418 192400 558767459 3290 3290 3290 3290 0
58 20250418 192300 558767459 3290 3290 3290 3290 0
59 20250418 192200 558767459 3290 3290 3290 3290 0
60 20250418 192100 558767459 3290 3290 3290 3290 0
61 20250418 192000 558767459 3290 3290 3290 3290 0
62 20250418 191900 558767459 3290 3290 3290 3290 6693
63 20250418 191800 558767459 3290 3290 3290 3290 0
64 20250418 191700 558767459 3290 3290 3290 3290 0
65 20250418 191600 558767459 3290 3290 3290 3290 0
66 20250418 191500 558767459 3290 3290 3290 3290 0
67 20250418 191400 558767459 3290 3290 3290 3290 0
68 20250418 191300 558767459 3290 3290 3290 3290 0
69 20250418 191200 558767459 3290 3290 3290 3290 0
70 20250418 191100 558767459 3290 3290 3290 3290 0
71 20250418 191000 558767459 3290 3290 3290 3290 0
72 20250418 190900 558767459 3290 3290 3290 3290 0
73 20250418 190800 558767459 3290 3290 3290 3290 0
74 20250418 190700 558767459 3290 3290 3290 3290 0
75 20250418 190600 558767459 3290 3290 3290 3290 0
76 20250418 190500 558767459 3290 3290 3290 3290 0
77 20250418 190400 558767459 3290 3290 3290 3290 0
78 20250418 190300 558767459 3290 3290 3290 3290 0
79 20250418 190200 558767459 3290 3290 3290 3290 0
80 20250418 190100 558767459 3290 3290 3290 3290 0
81 20250418 190000 558767459 3290 3290 3290 3290 0
82 20250418 185900 558767459 3290 3290 3290 3290 0
83 20250418 185800 558767459 3290 3290 3290 3290 0
84 20250418 185700 558767459 3290 3290 3290 3290 0
85 20250418 185600 558767459 3290 3290 3290 3290 0
86 20250418 185500 558767459 3290 3290 3290 3290 0
87 20250418 185400 558767459 3290 3290 3290 3290 0
88 20250418 185300 558767459 3290 3290 3290 3290 0
89 20250418 185200 558767459 3290 3290 3290 3290 0
90 20250418 185100 558767459 3290 3290 3290 3290 0
91 20250418 185000 558767459 3290 3290 3290 3290 0
92 20250418 184900 558767459 3290 3290 3290 3290 6693
93 20250418 184800 558767459 3290 3290 3290 3290 0
94 20250418 184700 558767459 3290 3290 3290 3290 0
95 20250418 184600 558767459 3290 3290 3290 3290 0
96 20250418 184500 558767459 3290 3290 3290 3290 0
97 20250418 184400 558767459 3290 3290 3290 3290 0
98 20250418 184300 558767459 3290 3290 3290 3290 0
99 20250418 184200 558767459 3290 3290 3290 3290 0
100 20250418 184100 558767459 3290 3290 3290 3290 0
101 20250418 184000 558767459 3290 3290 3290 3290 0
102 20250418 183900 558767459 3290 3290 3290 3290 0
103 20250418 183800 558767459 3290 3290 3290 3290 0
104 20250418 183700 558767459 3290 3290 3290 3290 0
105 20250418 183600 558767459 3290 3290 3290 3290 0
106 20250418 183500 558767459 3290 3290 3290 3290 0
107 20250418 183400 558767459 3290 3290 3290 3290 0
108 20250418 183300 558767459 3290 3290 3290 3290 0
109 20250418 183200 558767459 3290 3290 3290 3290 0
110 20250418 183100 558767459 3290 3290 3290 3290 0
111 20250418 183000 558767459 3290 3290 3290 3290 0
112 20250418 182900 558767459 3290 3290 3290 3290 0
113 20250418 182800 558767459 3290 3290 3290 3290 0
114 20250418 182700 558767459 3290 3290 3290 3290 0
115 20250418 182600 558767459 3290 3290 3290 3290 0
116 20250418 182500 558767459 3290 3290 3290 3290 0
117 20250418 182400 558767459 3290 3290 3290 3290 0
118 20250418 182300 558767459 3290 3290 3290 3290 0
119 20250418 182200 558767459 3290 3290 3290 3290 0
120 20250418 182100 558767459 3290 3290 3290 3290 0
121 20250418 182000 558767459 3290 3290 3290 3290 0
122 20250418 181900 558767459 3290 3290 3290 3290 6693
123 20250418 181800 558767459 3290 3290 3290 3290 0
124 20250418 181700 558767459 3290 3290 3290 3290 0
125 20250418 181600 558767459 3290 3290 3290 3290 0
126 20250418 181500 558767459 3290 3290 3290 3290 0
127 20250418 181400 558767459 3290 3290 3290 3290 0
128 20250418 181300 558767459 3290 3290 3290 3290 0
129 20250418 181200 558767459 3290 3290 3290 3290 0
130 20250418 181100 558767459 3290 3290 3290 3290 0
131 20250418 181000 558767459 3290 3290 3290 3290 0
132 20250418 180900 558767459 3290 3290 3290 3290 0
133 20250418 180800 558767459 3290 3290 3290 3290 0
134 20250418 180700 558767459 3290 3290 3290 3290 0
135 20250418 180600 558767459 3290 3290 3290 3290 0
136 20250418 180500 558767459 3290 3290 3290 3290 0
137 20250418 180400 558767459 3290 3290 3290 3290 0
138 20250418 180300 558767459 3290 3290 3290 3290 0
139 20250418 180200 558767459 3290 3290 3290 3290 0
140 20250418 180100 558767459 3290 3290 3290 3290 0
141 20250418 180000 558767459 3290 3290 3290 3290 0
142 20250418 175900 558767459 3290 3290 3290 3290 0
143 20250418 175800 558767459 3290 3290 3290 3290 0
144 20250418 175700 558767459 3290 3290 3290 3290 0
145 20250418 175600 558767459 3290 3290 3290 3290 0
146 20250418 175500 558767459 3290 3290 3290 3290 0
147 20250418 175400 558767459 3290 3290 3290 3290 0
148 20250418 175300 558767459 3290 3290 3290 3290 0
149 20250418 175200 558767459 3290 3290 3290 3290 0
150 20250418 175100 558767459 3290 3290 3290 3290 0
151 20250418 175000 558767459 3290 3290 3290 3290 0
152 20250418 174900 558767459 3290 3290 3290 3290 6693
153 20250418 174800 558767459 3290 3290 3290 3290 0
154 20250418 174700 558767459 3290 3290 3290 3290 0
155 20250418 174600 558767459 3290 3290 3290 3290 0
156 20250418 174500 558767459 3290 3290 3290 3290 0
157 20250418 174400 558767459 3290 3290 3290 3290 0
158 20250418 174300 558767459 3290 3290 3290 3290 0
159 20250418 174200 558767459 3290 3290 3290 3290 0
160 20250418 174100 558767459 3290 3290 3290 3290 0
161 20250418 174000 558767459 3290 3290 3290 3290 0
162 20250418 173900 558767459 3290 3290 3290 3290 0
163 20250418 173800 558767459 3290 3290 3290 3290 0
164 20250418 173700 558767459 3290 3290 3290 3290 0
165 20250418 173600 558767459 3290 3290 3290 3290 0
166 20250418 173500 558767459 3290 3290 3290 3290 0
167 20250418 173400 558767459 3290 3290 3290 3290 0
168 20250418 173300 558767459 3290 3290 3290 3290 0
169 20250418 173200 558767459 3290 3290 3290 3290 0
170 20250418 173100 558767459 3290 3290 3290 3290 0
171 20250418 173000 558767459 3290 3290 3290 3290 0
172 20250418 172900 558767459 3290 3290 3290 3290 0
173 20250418 172800 558767459 3290 3290 3290 3290 0
174 20250418 172700 558767459 3290 3290 3290 3290 0
175 20250418 172600 558767459 3290 3290 3290 3290 0
176 20250418 172500 558767459 3290 3290 3290 3290 0
177 20250418 172400 558767459 3290 3290 3290 3290 0
178 20250418 172300 558767459 3290 3290 3290 3290 0
179 20250418 172200 558767459 3290 3290 3290 3290 0
180 20250418 172100 558767459 3290 3290 3290 3290 0
181 20250418 172000 558767459 3290 3290 3290 3290 0
182 20250418 171900 558767459 3290 3290 3290 3290 6693
183 20250418 171800 558767459 3290 3290 3290 3290 0
184 20250418 171700 558767459 3290 3290 3290 3290 0
185 20250418 171600 558767459 3290 3290 3290 3290 0
186 20250418 171500 558767459 3290 3290 3290 3290 0
187 20250418 171400 558767459 3290 3290 3290 3290 0
188 20250418 171300 558767459 3290 3290 3290 3290 0
189 20250418 171200 558767459 3290 3290 3290 3290 0
190 20250418 171100 558767459 3290 3290 3290 3290 0
191 20250418 171000 558767459 3290 3290 3290 3290 0
192 20250418 170900 558767459 3290 3290 3290 3290 0
193 20250418 170800 558767459 3290 3290 3290 3290 0
194 20250418 170700 558767459 3290 3290 3290 3290 0
195 20250418 170600 558767459 3290 3290 3290 3290 0
196 20250418 170500 558767459 3290 3290 3290 3290 0
197 20250418 170400 558767459 3290 3290 3290 3290 0
198 20250418 170300 558767459 3290 3290 3290 3290 0
199 20250418 170200 558767459 3290 3290 3290 3290 0
200 20250418 170100 558767459 3290 3290 3290 3290 0
201 20250418 170000 558767459 3290 3290 3290 3290 0
202 20250418 165900 558767459 3290 3290 3290 3290 0
203 20250418 165800 558767459 3290 3290 3290 3290 0
204 20250418 165700 558767459 3290 3290 3290 3290 0
205 20250418 165600 558767459 3290 3290 3290 3290 0
206 20250418 165500 558767459 3290 3290 3290 3290 0
207 20250418 165400 558767459 3290 3290 3290 3290 0
208 20250418 165300 558767459 3290 3290 3290 3290 0
209 20250418 165200 558767459 3290 3290 3290 3290 0
210 20250418 165100 558767459 3290 3290 3290 3290 0
211 20250418 165000 558767459 3290 3290 3290 3290 0
212 20250418 164900 558767459 3290 3290 3290 3290 6693
213 20250418 164800 558767459 3290 3290 3290 3290 0
214 20250418 164700 558767459 3290 3290 3290 3290 0
215 20250418 164600 558767459 3290 3290 3290 3290 0
216 20250418 164500 558767459 3290 3290 3290 3290 0
217 20250418 164400 558767459 3290 3290 3290 3290 0
218 20250418 164300 558767459 3290 3290 3290 3290 0
219 20250418 164200 558767459 3290 3290 3290 3290 0
220 20250418 164100 558767459 3290 3290 3290 3290 0
221 20250418 164000 558767459 3290 3290 3290 3290 0
222 20250418 163900 558767459 3290 3290 3290 3290 0
223 20250418 163800 558767459 3290 3290 3290 3290 0
224 20250418 163700 558767459 3290 3290 3290 3290 0
225 20250418 163600 558767459 3290 3290 3290 3290 0
226 20250418 163500 558767459 3290 3290 3290 3290 0
227 20250418 163400 558767459 3290 3290 3290 3290 0
228 20250418 163300 558767459 3290 3290 3290 3290 0
229 20250418 163200 558767459 3290 3290 3290 3290 0
230 20250418 163100 558767459 3290 3290 3290 3290 0
231 20250418 163000 558767459 3290 3290 3290 3290 0
232 20250418 162900 558767459 3290 3290 3290 3290 0
233 20250418 162800 558767459 3290 3290 3290 3290 0
234 20250418 162700 558767459 3290 3290 3290 3290 0
235 20250418 162600 558767459 3290 3290 3290 3290 0
236 20250418 162500 558767459 3290 3290 3290 3290 0
237 20250418 162400 558767459 3290 3290 3290 3290 0
238 20250418 162300 558767459 3290 3290 3290 3290 0
239 20250418 162200 558767459 3290 3290 3290 3290 0
240 20250418 162100 558767459 3290 3290 3290 3290 0
241 20250418 162000 558767459 3290 3290 3290 3290 0
242 20250418 161900 558767459 3290 3290 3290 3290 6693
243 20250418 161800 558767459 3290 3290 3290 3290 0
244 20250418 161700 558767459 3290 3290 3290 3290 0
245 20250418 161600 558767459 3290 3290 3290 3290 0
246 20250418 161500 558767459 3290 3290 3290 3290 0
247 20250418 161400 558767459 3290 3290 3290 3290 0
248 20250418 161300 558767459 3290 3290 3290 3290 0
249 20250418 161200 558767459 3290 3290 3290 3290 0
250 20250418 161100 558767459 3290 3290 3290 3290 0
251 20250418 161000 558767459 3290 3290 3290 3290 0
252 20250418 160900 558767459 3290 3290 3290 3290 0
253 20250418 160800 558767459 3290 3290 3290 3290 0
254 20250418 160700 558767459 3290 3290 3290 3290 0
255 20250418 160600 558767459 3290 3290 3290 3290 0
256 20250418 160500 558767459 3290 3290 3290 3290 0
257 20250418 160400 558767459 3290 3290 3290 3290 0
258 20250418 160300 558767459 3290 3290 3290 3290 0
259 20250418 160200 558767459 3290 3290 3290 3290 0
260 20250418 160100 558767459 3290 3290 3290 3290 0
261 20250418 160000 558767459 3290 3290 3290 3290 0
262 20250418 155900 558767459 3290 3290 3290 3290 0
263 20250418 155800 558767459 3290 3290 3290 3290 0
264 20250418 155700 558767459 3290 3290 3290 3290 0
265 20250418 155600 558767459 3290 3290 3290 3290 0
266 20250418 155500 558767459 3290 3290 3290 3290 0
267 20250418 155400 558767459 3290 3290 3290 3290 0
268 20250418 155300 558767459 3290 3290 3290 3290 0
269 20250418 155200 558767459 3290 3290 3290 3290 0
270 20250418 155100 558767459 3290 3290 3290 3290 0
271 20250418 155000 558767459 3290 3290 3290 3290 0
272 20250418 154900 558767459 3290 3290 3290 3290 6693
273 20250418 154800 558767459 3290 3290 3290 3290 0
274 20250418 154700 558767459 3290 3290 3290 3290 0
275 20250418 154600 558767459 3290 3290 3290 3290 0
276 20250418 154500 558767459 3290 3290 3290 3290 0
277 20250418 154400 558767459 3290 3290 3290 3290 0
278 20250418 154300 558767459 3290 3290 3290 3290 0
279 20250418 154200 558767459 3290 3290 3290 3290 0
280 20250418 154100 558767459 3290 3290 3290 3290 0
281 20250418 154000 558767459 3290 3290 3290 3290 0
282 20250418 153900 558767459 3290 3290 3290 3290 0
283 20250418 153800 558767459 3290 3290 3290 3290 0
284 20250418 153700 558767459 3290 3290 3290 3290 0
285 20250418 153600 558767459 3290 3290 3290 3290 0
286 20250418 153500 558767459 3290 3290 3290 3290 0
287 20250418 153400 558767459 3290 3290 3290 3290 0
288 20250418 153300 558767459 3290 3290 3290 3290 0
289 20250418 153200 558767459 3290 3290 3290 3290 0
290 20250418 153100 558767459 3290 3290 3290 3290 0
291 20250418 153000 558767459 3290 3290 3290 3290 6693
292 20250418 152900 536747489 3290 3290 3290 3290 0
293 20250418 152800 536747489 3290 3290 3290 3290 0
294 20250418 152700 536747489 3290 3290 3290 3290 0
295 20250418 152600 536747489 3290 3290 3290 3290 0
296 20250418 152500 536747489 3290 3290 3290 3290 0
297 20250418 152400 536747489 3290 3290 3290 3290 0
298 20250418 152300 536747489 3290 3290 3290 3290 0
299 20250418 152200 536747489 3290 3290 3290 3290 0
300 20250418 152100 536747489 3290 3290 3290 3290 0
301 20250418 152000 536747489 3290 3290 3290 3290 0
302 20250418 151900 536747489 3290 3290 3290 3290 2091
303 20250418 151800 529868099 3290 3290 3290 3290 1
304 20250418 151700 529864809 3285 3285 3285 3285 1
305 20250418 151600 529861524 3290 3290 3290 3285 1463
306 20250418 151500 525048269 3290 3290 3290 3290 0
307 20250418 151400 525048269 3290 3290 3290 3290 1335
308 20250418 151300 520656119 3290 3285 3290 3285 574
309 20250418 151200 518769244 3285 3285 3285 3285 151
310 20250418 151100 518273209 3285 3285 3285 3285 1877
311 20250418 151000 512107264 3285 3285 3285 3285 0
312 20250418 150900 512107264 3285 3285 3285 3285 724
313 20250418 150800 509728924 3285 3295 3295 3285 984
314 20250418 150700 506492244 3295 3295 3295 3295 0
315 20250418 150600 506492244 3295 3295 3295 3295 423
316 20250418 150500 505098459 3270 3270 3270 3270 0
317 20250418 150400 505098459 3270 3295 3295 3270 2302
318 20250418 150300 497541839 3295 3295 3295 3295 500
319 20250418 150200 495894339 3300 3295 3300 3295 430
320 20250418 150100 494475369 3300 3290 3300 3290 724
321 20250418 150000 492087669 3300 3300 3300 3300 3
322 20250418 145900 492077769 3300 3295 3300 3295 728
323 20250418 145800 489676889 3300 3300 3300 3300 1729
324 20250418 145700 483971189 3295 3290 3295 3290 1497
325 20250418 145600 479038579 3295 3295 3295 3295 574
326 20250418 145500 477147249 3290 3295 3295 3290 313
327 20250418 145400 476115979 3290 3290 3290 3290 1350
328 20250418 145300 471674479 3290 3290 3290 3290 150
329 20250418 145200 471180979 3295 3290 3295 3290 574
330 20250418 145100 469290399 3295 3295 3295 3295 424
331 20250418 145000 467893319 3300 3285 3300 3285 4
332 20250418 144900 467880134 3290 3300 3300 3290 574
333 20250418 144800 465987434 3285 3295 3295 3285 1270
334 20250418 144700 461813234 3300 3300 3300 3300 424
335 20250418 144600 460414034 3300 3300 3300 3300 424
336 20250418 144500 459014834 3290 3300 3300 3290 401
337 20250418 144400 457693784 3300 3300 3300 3300 423
338 20250418 144300 456297884 3285 3290 3290 3285 160
339 20250418 144200 455771534 3300 3300 3300 3300 424
340 20250418 144100 454372334 3290 3300 3300 3290 170
341 20250418 144000 453812834 3300 3295 3300 3290 1130
342 20250418 143900 450090144 3295 3300 3300 3295 576
343 20250418 143800 448190094 3295 3300 3300 3295 652
344 20250418 143700 446041734 3295 3295 3295 3295 621
345 20250418 143600 443995539 3295 3295 3295 3295 155
346 20250418 143500 443484814 3295 3295 3295 3295 574
347 20250418 143400 441593484 3290 3300 3300 3290 739
348 20250418 143300 439157034 3300 3300 3300 3300 1
349 20250418 143200 439153734 3295 3295 3295 3290 653
350 20250418 143100 437002274 3290 3295 3295 3290 250
351 20250418 143000 436179024 3300 3300 3300 3300 425
352 20250418 142900 434776524 3295 3295 3295 3295 424
353 20250418 142800 433379444 3295 3300 3300 3295 300
354 20250418 142700 432390194 3300 3295 3300 3295 584
355 20250418 142600 430463744 3295 3295 3295 3295 150
356 20250418 142500 429969494 3300 3295 3300 3295 454
357 20250418 142400 428471444 3295 3295 3295 3295 424
358 20250418 142300 427074364 3290 3295 3295 3290 1189
359 20250418 142200 423161804 3290 3295 3295 3290 634
360 20250418 142100 421073329 3290 3295 3295 3290 962
361 20250418 142000 417904289 3295 3285 3295 3285 429
362 20250418 141900 416490784 3295 3295 3295 3295 150
363 20250418 141800 415996534 3295 3295 3295 3290 1224
364 20250418 141700 411966704 3295 3295 3295 3295 434
365 20250418 141600 410536674 3295 3295 3295 3295 150
366 20250418 141500 410042424 3290 3290 3295 3290 1125
367 20250418 141400 406336704 3295 3295 3295 3295 150
368 20250418 141300 405842454 3295 3295 3295 3295 816
369 20250418 141200 403153734 3295 3295 3295 3295 892
370 20250418 141100 400214594 3295 3295 3295 3295 150
371 20250418 141000 399720344 3295 3295 3295 3290 1100
372 20250418 140900 396095874 3295 3295 3295 3295 1
373 20250418 140800 396092579 3300 3295 3300 3295 575
374 20250418 140700 394195084 3295 3300 3300 3295 571
375 20250418 140600 392311519 3290 3300 3300 3290 160
376 20250418 140500 391783584 3295 3295 3295 3295 1000
377 20250418 140400 388488584 3300 3300 3300 3295 172
378 20250418 140300 387921584 3300 3295 3300 3295 2511
379 20250418 140200 379635289 3295 3300 3300 3295 851
380 20250418 140100 376826994 3300 3300 3300 3300 1124
381 20250418 140000 373117794 3300 3290 3300 3290 626
382 20250418 135900 371054484 3295 3295 3300 3295 485
383 20250418 135800 369455659 3300 3300 3300 3295 889
384 20250418 135700 366523929 3295 3300 3300 3295 4
385 20250418 135600 366510739 3295 3295 3295 3295 1443
386 20250418 135500 361756054 3295 3295 3295 3295 672
387 20250418 135400 359541814 3295 3295 3295 3295 150
388 20250418 135300 359047564 3300 3300 3300 3300 424
389 20250418 135200 357648364 3295 3295 3295 3290 922
390 20250418 135100 354610424 3295 3290 3295 3290 2031
391 20250418 135000 347924314 3295 3290 3295 3290 470
392 20250418 134900 346376064 3290 3290 3290 3290 0
393 20250418 134800 346376064 3290 3290 3295 3290 835
394 20250418 134700 343628164 3295 3290 3295 3290 188
395 20250418 134600 343008894 3295 3290 3295 3290 585
396 20250418 134500 341081374 3300 3295 3300 3295 1124
397 20250418 134400 337374294 3295 3290 3295 3290 155
398 20250418 134300 336863599 3290 3295 3295 3290 613
399 20250418 134200 334843859 3285 3295 3295 3285 490
400 20250418 134100 333231059 3290 3290 3290 3290 107
401 20250418 134000 332879029 3280 3280 3280 3280 1
402 20250418 133900 332875749 3275 3280 3295 3275 6047
403 20250418 133800 312982854 3270 3280 3285 3270 763
404 20250418 133700 310478424 3275 3285 3285 3275 728
405 20250418 133600 308087134 3280 3275 3285 3275 583
406 20250418 133500 306172829 3280 3275 3280 3275 170
407 20250418 133400 305615329 3285 3275 3285 3275 954
408 20250418 133300 302483859 3270 3280 3280 3270 678
409 20250418 133200 300260039 3280 3280 3280 3275 524
410 20250418 133100 298541369 3280 3275 3280 3275 460
411 20250418 133000 297034119 3275 3275 3275 3275 2
412 20250418 132900 297027569 3280 3275 3280 3275 3479
413 20250418 132800 285623689 3275 3275 3275 3270 575
414 20250418 132700 283740569 3275 3270 3275 3270 751
415 20250418 132600 281281049 3275 3275 3275 3275 2369
416 20250418 132500 273522574 3275 3275 3275 3275 0
417 20250418 132400 273522574 3275 3270 3275 3270 452
418 20250418 132300 272043784 3272 3270 3272 3270 255
419 20250418 132200 271209634 3280 3275 3280 3275 1675
420 20250418 132100 265723854 3275 3275 3275 3275 0
421 20250418 132000 265723854 3275 3270 3275 3270 160
422 20250418 131900 265199904 3275 3270 3275 3270 770
423 20250418 131800 262678384 3275 3270 3275 3270 8
424 20250418 131700 262652204 3270 3270 3270 3270 0
425 20250418 131600 262652204 3270 3265 3270 3265 588
426 20250418 131500 260729449 3265 3265 3265 3265 232
427 20250418 131400 259971969 3265 3265 3265 3265 150
428 20250418 131300 259482219 3260 3260 3260 3260 0
429 20250418 131200 259482219 3260 3260 3260 3260 282
430 20250418 131100 258562899 3265 3260 3265 3260 154
431 20250418 131000 258060142 3265 3262 3265 3262 398
432 20250418 130900 256760972 3265 3265 3265 3265 0
433 20250418 130800 256760972 3265 3265 3265 3265 150
434 20250418 130700 256271222 3265 3262 3265 3262 151
435 20250418 130600 255778210 3260 3260 3260 3260 2
436 20250418 130500 255771690 3260 3260 3260 3260 150
437 20250418 130400 255282690 3260 3260 3260 3260 0
438 20250418 130300 255282690 3260 3260 3260 3260 0
439 20250418 130200 255282690 3260 3260 3260 3260 0
440 20250418 130100 255282690 3260 3260 3260 3260 0
441 20250418 130000 255282690 3260 3260 3260 3260 0
442 20250418 125900 255282690 3260 3260 3260 3260 0
443 20250418 125800 255282690 3260 3260 3260 3260 0
444 20250418 125700 255282690 3260 3260 3260 3260 201
445 20250418 125600 254627430 3260 3260 3260 3260 500
446 20250418 125500 252997430 3265 3265 3265 3265 80
447 20250418 125400 252736230 3260 3260 3260 3260 200
448 20250418 125300 252084230 3260 3260 3260 3260 0
449 20250418 125200 252084230 3260 3260 3260 3260 0
450 20250418 125100 252084230 3260 3260 3260 3260 300
451 20250418 125000 251106230 3260 3260 3260 3260 0
452 20250418 124900 251106230 3260 3260 3260 3260 500
453 20250418 124800 249476230 3260 3260 3260 3260 0
454 20250418 124700 249476230 3260 3260 3260 3260 1
455 20250418 124600 249472970 3260 3260 3260 3260 0
456 20250418 124500 249472970 3260 3260 3260 3260 120
457 20250418 124400 249081770 3260 3260 3260 3260 880
458 20250418 124300 246212970 3260 3260 3260 3260 0
459 20250418 124200 246212970 3260 3260 3260 3260 0
460 20250418 124100 246212970 3260 3260 3260 3260 0
461 20250418 124000 246212970 3260 3260 3260 3260 1
462 20250418 123900 246209710 3260 3260 3260 3260 1
463 20250418 123800 246206450 3260 3260 3260 3260 33
464 20250418 123700 246098870 3260 3260 3260 3260 0
465 20250418 123600 246098870 3260 3265 3265 3260 460
466 20250418 123500 244597870 3260 3260 3260 3260 0
467 20250418 123400 244597870 3260 3260 3260 3260 0
468 20250418 123300 244597870 3260 3260 3260 3260 210
469 20250418 123200 243913270 3260 3260 3260 3260 0
470 20250418 123100 243913270 3260 3260 3260 3260 0
471 20250418 123000 243913270 3260 3260 3260 3260 0
472 20250418 122900 243913270 3260 3260 3260 3260 0
473 20250418 122800 243913270 3260 3260 3260 3260 0
474 20250418 122700 243913270 3260 3260 3260 3260 0
475 20250418 122600 243913270 3260 3260 3260 3260 240
476 20250418 122500 243130870 3260 3260 3260 3260 0
477 20250418 122400 243130870 3260 3260 3260 3260 190
478 20250418 122300 242511470 3255 3255 3255 3255 0
479 20250418 122200 242511470 3255 3255 3255 3255 0
480 20250418 122100 242511470 3255 3255 3255 3255 0
481 20250418 122000 242511470 3255 3255 3255 3255 0
482 20250418 121900 242511470 3255 3255 3255 3255 0
483 20250418 121800 242511470 3255 3255 3255 3255 0
484 20250418 121700 242511470 3255 3255 3255 3255 0
485 20250418 121600 242511470 3255 3255 3255 3255 0
486 20250418 121500 242511470 3255 3255 3255 3255 0
487 20250418 121400 242511470 3255 3255 3255 3255 0
488 20250418 121300 242511470 3255 3255 3255 3255 0
489 20250418 121200 242511470 3255 3255 3255 3255 0
490 20250418 121100 242511470 3255 3255 3255 3255 0
491 20250418 121000 242511470 3255 3260 3260 3255 18
492 20250418 120900 242452870 3260 3260 3260 3260 0
493 20250418 120800 242452870 3260 3260 3260 3260 1
494 20250418 120700 242449610 3260 3260 3260 3260 0
495 20250418 120600 242449610 3260 3260 3260 3260 0
496 20250418 120500 242449610 3260 3260 3260 3260 0
497 20250418 120400 242449610 3260 3260 3260 3260 260
498 20250418 120300 241602010 3255 3255 3255 3255 0
499 20250418 120200 241602010 3255 3255 3255 3255 0
500 20250418 120100 241602010 3255 3255 3255 3255 1401
501 20250418 120000 237041755 3260 3260 3260 3260 168
502 20250418 115900 236494075 3260 3260 3260 3260 168
503 20250418 115800 235946395 3255 3255 3255 3255 0
504 20250418 115700 235946395 3255 3255 3255 3255 0
505 20250418 115600 235946395 3255 3255 3255 3255 0
506 20250418 115500 235946395 3255 3255 3255 3255 36
507 20250418 115400 235829215 3255 3255 3255 3255 394
508 20250418 115300 234546745 3250 3255 3255 3250 330
509 20250418 115200 233474220 3255 3255 3255 3255 4
510 20250418 115100 233461200 3255 3255 3255 3255 104
511 20250418 115000 233122680 3255 3255 3255 3255 0
512 20250418 114900 233122680 3255 3255 3255 3255 286
513 20250418 114800 232191750 3255 3255 3255 3255 2
514 20250418 114700 232185240 3255 3255 3255 3255 1
515 20250418 114600 232181985 3250 3250 3250 3250 0
516 20250418 114500 232181985 3250 3250 3250 3250 78
517 20250418 114400 231928485 3250 3250 3250 3250 0
518 20250418 114300 231928485 3250 3250 3250 3250 1
519 20250418 114200 231925235 3250 3250 3250 3250 0
520 20250418 114100 231925235 3250 3245 3250 3245 2
521 20250418 114000 231918740 3245 3245 3245 3245 1
522 20250418 113900 231915495 3245 3245 3245 3245 510
523 20250418 113800 230260545 3250 3250 3250 3250 0
524 20250418 113700 230260545 3250 3250 3250 3250 49
525 20250418 113600 230101295 3255 3255 3255 3255 0
526 20250418 113500 230101295 3255 3255 3255 3255 38
527 20250418 113400 229977605 3255 3245 3255 3240 500
528 20250418 113300 228351345 3255 3250 3255 3250 1001
529 20250418 113200 225098090 3255 3255 3255 3255 0
530 20250418 113100 225098090 3255 3255 3255 3255 575
531 20250418 113000 223226465 3250 3250 3250 3250 0
532 20250418 112900 223226465 3250 3250 3250 3250 1
533 20250418 112800 223223215 3250 3250 3250 3250 777
534 20250418 112700 220697965 3250 3250 3250 3250 8
535 20250418 112600 220671965 3260 3260 3260 3260 8
536 20250418 112500 220645885 3255 3255 3255 3255 152
537 20250418 112400 220151125 3255 3255 3255 3255 0
538 20250418 112300 220151125 3255 3255 3255 3255 80
539 20250418 112200 219890725 3255 3255 3255 3255 1
540 20250418 112100 219887470 3250 3250 3250 3250 114
541 20250418 112000 219516970 3250 3255 3255 3250 5
542 20250418 111900 219500715 3250 3250 3250 3250 9
543 20250418 111800 219471465 3250 3250 3250 3250 20
544 20250418 111700 219406465 3250 3250 3250 3250 0
545 20250418 111600 219406465 3250 3250 3250 3250 0
546 20250418 111500 219406465 3250 3250 3250 3250 0
547 20250418 111400 219406465 3250 3250 3250 3250 4
548 20250418 111300 219393465 3250 3250 3250 3250 0
549 20250418 111200 219393465 3250 3250 3250 3250 0
550 20250418 111100 219393465 3250 3250 3250 3250 5
551 20250418 111000 219377215 3245 3245 3245 3245 0
552 20250418 110900 219377215 3245 3245 3245 3245 8
553 20250418 110800 219351255 3245 3245 3245 3245 0
554 20250418 110700 219351255 3245 3250 3250 3225 4520
555 20250418 110600 204726490 3255 3255 3255 3255 9
556 20250418 110500 204697195 3255 3255 3255 3255 251
557 20250418 110400 203880190 3250 3250 3250 3250 0
558 20250418 110300 203880190 3250 3250 3250 3250 54
559 20250418 110200 203704690 3250 3250 3250 3250 316
560 20250418 110100 202677690 3255 3255 3255 3255 6
561 20250418 110000 202658160 3250 3250 3250 3250 0
562 20250418 105900 202658160 3250 3250 3250 3250 1170
563 20250418 105800 198855660 3250 3250 3250 3250 0
564 20250418 105700 198855660 3250 3250 3250 3250 240
565 20250418 105600 198075660 3250 3250 3250 3250 70
566 20250418 105500 197848160 3250 3250 3250 3250 388
567 20250418 105400 196587160 3250 3250 3250 3250 201
568 20250418 105300 195933910 3250 3250 3250 3250 21
569 20250418 105200 195865660 3240 3245 3245 3240 501
570 20250418 105100 194242320 3245 3245 3245 3245 451
571 20250418 105000 192778825 3240 3240 3240 3240 72
572 20250418 104900 192545545 3240 3245 3245 3240 474
573 20250418 104800 191008035 3235 3235 3235 3235 0
574 20250418 104700 191008035 3235 3235 3235 3235 0
575 20250418 104600 191008035 3235 3235 3235 3235 0
576 20250418 104500 191008035 3235 3235 3235 3235 0
577 20250418 104400 191008035 3235 3235 3235 3235 0
578 20250418 104300 191008035 3235 3235 3235 3235 0
579 20250418 104200 191008035 3235 3235 3235 3235 0
580 20250418 104100 191008035 3235 3235 3235 3235 31
581 20250418 104000 190907750 3235 3235 3235 3235 0
582 20250418 103900 190907750 3235 3235 3235 3235 0
583 20250418 103800 190907750 3235 3235 3235 3235 400
584 20250418 103700 189613750 3235 3235 3235 3235 365
585 20250418 103600 188432975 3235 3235 3235 3235 0
586 20250418 103500 188432975 3235 3230 3235 3230 1073
587 20250418 103400 184961825 3235 3235 3235 3235 694
588 20250418 103300 182716735 3235 3235 3235 3235 0
589 20250418 103200 182716735 3235 3235 3235 3235 292
590 20250418 103100 181772115 3240 3240 3240 3240 782
591 20250418 103000 179238435 3245 3245 3245 3245 0
592 20250418 102900 179238435 3245 3245 3245 3245 51
593 20250418 102800 179072940 3245 3245 3245 3245 6
594 20250418 102700 179053470 3245 3245 3245 3245 5
595 20250418 102600 179037245 3245 3245 3245 3245 50
596 20250418 102500 178874995 3245 3245 3245 3245 0
597 20250418 102400 178874995 3245 3245 3245 3245 2
598 20250418 102300 178868505 3245 3245 3245 3245 7
599 20250418 102200 178845790 3245 3245 3245 3245 0
600 20250418 102100 178845790 3245 3245 3245 3245 0
601 20250418 102000 178845790 3245 3245 3245 3245 1485
602 20250418 101900 174026965 3250 3250 3250 3250 2896
603 20250418 101800 164614965 3250 3250 3250 3250 0
604 20250418 101700 164614965 3250 3250 3250 3250 5
605 20250418 101600 164598715 3250 3250 3250 3250 0
606 20250418 101500 164598715 3250 3250 3250 3250 100
607 20250418 101400 164273715 3260 3260 3260 3260 0
608 20250418 101300 164273715 3260 3260 3260 3260 7
609 20250418 101200 164250895 3260 3260 3260 3260 3
610 20250418 101100 164241115 3250 3250 3250 3250 10
611 20250418 101000 164208615 3260 3260 3260 3260 1
612 20250418 100900 164205355 3260 3260 3260 3260 0
613 20250418 100800 164205355 3260 3260 3260 3260 1
614 20250418 100700 164202095 3260 3260 3260 3260 6
615 20250418 100600 164182535 3250 3250 3250 3250 1
616 20250418 100500 164179285 3250 3250 3250 3250 7
617 20250418 100400 164156535 3260 3260 3260 3260 3
618 20250418 100300 164146755 3255 3255 3255 3255 270
619 20250418 100200 163267905 3255 3255 3255 3255 256
620 20250418 100100 162434625 3255 3250 3255 3250 30
621 20250418 100000 162337075 3250 3250 3250 3250 0
622 20250418 095900 162337075 3250 3250 3250 3250 0
623 20250418 095800 162337075 3250 3250 3250 3250 0
624 20250418 095700 162337075 3250 3250 3250 3250 5
625 20250418 095600 162320825 3250 3255 3255 3250 717
626 20250418 095500 159989995 3250 3250 3250 3245 2527
627 20250418 095400 151779705 3250 3255 3255 3250 3282
628 20250418 095300 141104155 3260 3260 3260 3260 0
629 20250418 095200 141104155 3260 3260 3260 3260 0
630 20250418 095100 141104155 3260 3270 3270 3260 3494
631 20250418 095000 129697805 3265 3270 3270 3265 299
632 20250418 094900 128721460 3270 3270 3270 3270 101
633 20250418 094800 128391190 3265 3270 3270 3265 394
634 20250418 094700 127104760 3265 3280 3280 3265 514
635 20250418 094600 125426325 3280 3280 3280 3270 124
636 20250418 094500 125019905 3280 3275 3280 3275 3056
637 20250418 094400 115011455 3275 3270 3275 3265 139
638 20250418 094300 114557325 3270 3270 3270 3270 4
639 20250418 094200 114544245 3270 3270 3270 3265 343
640 20250418 094100 113424340 3265 3265 3265 3265 0
641 20250418 094000 113424340 3265 3265 3265 3265 413
642 20250418 093900 112075895 3265 3265 3265 3265 299
643 20250418 093800 111099660 3265 3255 3265 3255 52
644 20250418 093700 110930145 3260 3260 3260 3260 23
645 20250418 093600 110855165 3265 3265 3265 3265 2
646 20250418 093500 110848635 3265 3265 3265 3265 71
647 20250418 093400 110616820 3265 3260 3265 3260 1258
648 20250418 093300 106515730 3265 3265 3265 3265 14
649 20250418 093200 106470020 3265 3265 3265 3265 9
650 20250418 093100 106440635 3260 3260 3260 3260 0
651 20250418 093000 106440635 3260 3260 3260 3260 317
652 20250418 092900 105407215 3255 3260 3260 3255 198
653 20250418 092800 104762605 3260 3265 3265 3260 1160
654 20250418 092700 100975415 3270 3270 3270 3270 2
655 20250418 092600 100968875 3270 3265 3270 3265 53
656 20250418 092500 100795605 3265 3270 3270 3265 1603
657 20250418 092400 95556810 3275 3275 3275 3275 130
658 20250418 092300 95131060 3275 3275 3275 3275 40
659 20250418 092200 95000060 3275 3275 3285 3275 70
660 20250418 092100 94770610 3275 3285 3285 3275 798
661 20250418 092000 92156695 3280 3285 3285 3280 404
662 20250418 091900 90830070 3280 3280 3280 3280 450
663 20250418 091800 89354070 3270 3280 3280 3270 1388
664 20250418 091700 84812605 3265 3270 3270 3265 1450
665 20250418 091600 80075315 3275 3290 3290 3265 572
666 20250418 091500 78203875 3285 3275 3285 3275 193
667 20250418 091400 77571180 3275 3260 3280 3260 223
668 20250418 091300 76841505 3265 3260 3270 3260 1607
669 20250418 091200 71594600 3265 3265 3265 3265 4401
670 20250418 091100 57225335 3265 3265 3265 3265 91
671 20250418 091000 56928220 3265 3260 3265 3250 712
672 20250418 090900 54612965 3260 3250 3260 3250 915
673 20250418 090800 51636905 3255 3255 3255 3245 910
674 20250418 090700 48676760 3260 3260 3260 3255 763
675 20250418 090600 46192820 3255 3260 3260 3255 946
676 20250418 090500 43112275 3260 3275 3275 3260 875
677 20250418 090400 40259375 3265 3280 3280 3260 2816
678 20250418 090300 31049330 3280 3290 3290 3280 104
679 20250418 090200 30707605 3290 3285 3290 3285 541
680 20250418 090100 28929260 3285 3300 3300 3285 2641
681 20250418 090000 20240275 3300 3295 3300 3295 6140

8
203650/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
20250418,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,30,2,0.92,558767459,170518,139.93,3295,3300,3225,4235,2285,3260,3276.88,2.94,0,25647,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1665,12.85,1.49,12,0.34,256.00,2203.00,4430,20250106,-25.73,2285,20240805,43.98,4430,-25.73,20250106,2830,16.25,20250409,4430,-25.73,20250106,2285,43.98,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,9883,N,00,N
20250418,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,25,2,0.77,509728924,155608,127.70,3295,3300,3225,4235,2285,3260,3275.72,2.94,0,24556,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1662,12.83,1.49,12,0.31,256.00,2203.00,4430,20250106,-25.85,2285,20240805,43.76,4430,-25.85,20250106,2830,16.08,20250409,4430,-25.85,20250106,2285,43.76,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,140919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,35,2,1.07,396095874,121112,99.39,3295,3300,3225,4235,2285,3260,3270.49,2.94,0,18931,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1667,12.87,1.50,12,0.24,256.00,2203.00,4430,20250106,-25.62,2285,20240805,44.20,4430,-25.62,20250106,2830,16.43,20250409,4430,-25.62,20250106,2285,44.20,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,130916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,5,2,0.15,256760972,78726,64.61,3295,3300,3225,4235,2285,3260,3261.45,2.94,0,-8806,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1652,12.75,1.48,12,0.16,256.00,2203.00,4430,20250106,-26.30,2285,20240805,42.89,4430,-26.30,20250106,2830,15.37,20250409,4430,-26.30,20250106,2285,42.89,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,120914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,0,3,0.00,242452870,74338,61.00,3295,3300,3225,4235,2285,3260,3261.49,2.94,0,-10241,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1650,12.73,1.48,12,0.15,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,110919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-15,5,-0.46,219351255,67236,55.18,3295,3300,3225,4235,2285,3260,3262.41,2.94,0,-8800,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1642,12.68,1.47,12,0.13,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,2830,14.66,20250409,4430,-26.75,20250106,2285,42.01,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,100918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,0,3,0.00,164205355,50227,41.22,3295,3300,3245,4235,2285,3260,3269.26,2.94,0,-10697,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1650,12.73,1.48,12,0.10,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250418,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-10,5,-0.31,52884905,16120,13.23,3295,3300,3245,4235,2285,3260,3280.70,2.94,0,-6792,3306,3282,3241,3217,3176,3295,3230,51,975,100,2280,5,1,50605754,1645,12.70,1.48,12,0.03,256.00,2203.00,4430,20250106,-26.64,2285,20240805,42.23,4430,-26.64,20250106,2830,14.84,20250409,4430,-26.64,20250106,2285,42.23,20240805,1.53,Y,203650,100,50 억,,1486698,N,N,5856,N,00,N
20250417,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,35,2,1.09,394220717,121856,76.91,3205,3265,3200,4190,2260,3225,3235.14,2.93,0,3172,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1650,12.73,1.48,12,0.24,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,5856,N,00,N
20250417,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,370614357,114599,72.33,3205,3265,3200,4190,2260,3225,3234.01,2.93,0,2437,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1652,12.75,1.48,12,0.23,256.00,2203.00,4430,20250106,-26.30,2285,20240805,42.89,4430,-26.30,20250106,2830,15.37,20250409,4430,-26.30,20250106,2285,42.89,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,N,00,N
20250417,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,5,2,0.16,294871397,91297,57.62,3205,3255,3200,4190,2260,3225,3229.80,2.93,0,6084,3321,3272,3231,3182,3141,3252,3162,51,965,100,2250,5,1,50605754,1635,12.62,1.47,12,0.18,256.00,2203.00,4430,20250106,-27.09,2285,20240805,41.36,4430,-27.09,20250106,2830,14.13,20250409,4430,-27.09,20250106,2285,41.36,20240805,1.60,Y,203650,100,50 억,,1484108,N,N,3646,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 160904 57 100.00 KOSDAQ IT 서비스 N N N N N 3290 30 2 0.92 558767459 170518 139.93 3295 3300 3225 4235 2285 3260 3276.88 2.94 0 25647 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1665 12.85 1.49 12 0.34 256.00 2203.00 4430 20250106 -25.73 2285 20240805 43.98 4430 -25.73 20250106 2830 16.25 20250409 4430 -25.73 20250106 2285 43.98 20240805 1.53 Y 203650 100 50 억 1486698 N N 9883 N 00 N
3 20250418 150915 57 100.00 KOSDAQ IT 서비스 N N N N N 3285 25 2 0.77 509728924 155608 127.70 3295 3300 3225 4235 2285 3260 3275.72 2.94 0 24556 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1662 12.83 1.49 12 0.31 256.00 2203.00 4430 20250106 -25.85 2285 20240805 43.76 4430 -25.85 20250106 2830 16.08 20250409 4430 -25.85 20250106 2285 43.76 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
4 20250418 140919 57 100.00 KOSDAQ IT 서비스 N N N N N 3295 35 2 1.07 396095874 121112 99.39 3295 3300 3225 4235 2285 3260 3270.49 2.94 0 18931 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1667 12.87 1.50 12 0.24 256.00 2203.00 4430 20250106 -25.62 2285 20240805 44.20 4430 -25.62 20250106 2830 16.43 20250409 4430 -25.62 20250106 2285 44.20 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
5 20250418 130916 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 5 2 0.15 256760972 78726 64.61 3295 3300 3225 4235 2285 3260 3261.45 2.94 0 -8806 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1652 12.75 1.48 12 0.16 256.00 2203.00 4430 20250106 -26.30 2285 20240805 42.89 4430 -26.30 20250106 2830 15.37 20250409 4430 -26.30 20250106 2285 42.89 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
6 20250418 120914 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 0 3 0.00 242452870 74338 61.00 3295 3300 3225 4235 2285 3260 3261.49 2.94 0 -10241 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1650 12.73 1.48 12 0.15 256.00 2203.00 4430 20250106 -26.41 2285 20240805 42.67 4430 -26.41 20250106 2830 15.19 20250409 4430 -26.41 20250106 2285 42.67 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
7 20250418 110919 57 100.00 KOSDAQ IT 서비스 N N N N N 3245 -15 5 -0.46 219351255 67236 55.18 3295 3300 3225 4235 2285 3260 3262.41 2.94 0 -8800 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1642 12.68 1.47 12 0.13 256.00 2203.00 4430 20250106 -26.75 2285 20240805 42.01 4430 -26.75 20250106 2830 14.66 20250409 4430 -26.75 20250106 2285 42.01 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
8 20250418 100918 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 0 3 0.00 164205355 50227 41.22 3295 3300 3245 4235 2285 3260 3269.26 2.94 0 -10697 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1650 12.73 1.48 12 0.10 256.00 2203.00 4430 20250106 -26.41 2285 20240805 42.67 4430 -26.41 20250106 2830 15.19 20250409 4430 -26.41 20250106 2285 42.67 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
9 20250418 090923 57 100.00 KOSDAQ IT 서비스 N N N N N 3250 -10 5 -0.31 52884905 16120 13.23 3295 3300 3245 4235 2285 3260 3280.70 2.94 0 -6792 3306 3282 3241 3217 3176 3295 3230 51 975 100 2280 5 1 50605754 1645 12.70 1.48 12 0.03 256.00 2203.00 4430 20250106 -26.64 2285 20240805 42.23 4430 -26.64 20250106 2830 14.84 20250409 4430 -26.64 20250106 2285 42.23 20240805 1.53 Y 203650 100 50 억 1486698 N N 5856 N 00 N
10 20250417 160909 57 100.00 KOSDAQ IT 서비스 N N N N N 3260 35 2 1.09 394220717 121856 76.91 3205 3265 3200 4190 2260 3225 3235.14 2.93 0 3172 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1650 12.73 1.48 12 0.24 256.00 2203.00 4430 20250106 -26.41 2285 20240805 42.67 4430 -26.41 20250106 2830 15.19 20250409 4430 -26.41 20250106 2285 42.67 20240805 1.60 Y 203650 100 50 억 1484108 N N 5856 N 00 N
11 20250417 150918 57 100.00 KOSDAQ IT 서비스 N N N N N 3265 40 2 1.24 370614357 114599 72.33 3205 3265 3200 4190 2260 3225 3234.01 2.93 0 2437 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1652 12.75 1.48 12 0.23 256.00 2203.00 4430 20250106 -26.30 2285 20240805 42.89 4430 -26.30 20250106 2830 15.37 20250409 4430 -26.30 20250106 2285 42.89 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N
12 20250417 140921 57 100.00 KOSDAQ IT 서비스 N N N N N 3230 5 2 0.16 294871397 91297 57.62 3205 3255 3200 4190 2260 3225 3229.80 2.93 0 6084 3321 3272 3231 3182 3141 3252 3162 51 965 100 2250 5 1 50605754 1635 12.62 1.47 12 0.18 256.00 2203.00 4430 20250106 -27.09 2285 20240805 41.36 4430 -27.09 20250106 2830 14.13 20250409 4430 -27.09 20250106 2285 41.36 20240805 1.60 Y 203650 100 50 억 1484108 N N 3646 N 00 N

1
203650/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,120953,50605754,390073425,163203556650,0.24
20250415,121627,50605754,394679615,164215671730,0.24
20250414,116617,50605754,370842060,160926297720,0.23
20250411,119762,50605754,367669340,155359664780,0.24
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 120953 50605754 390073425 163203556650 0.24
3 20250415 121627 50605754 394679615 164215671730 0.24
4 20250414 116617 50605754 370842060 160926297720 0.23
5 20250411 119762 50605754 367669340 155359664780 0.24