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
208350/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2665,2685,2710,2660,3949,10575740,00,0.00,N,2,5,
20250417,2660,2615,2715,2615,6751,18033465,00,0.00,N,2,45,
20250416,2615,2655,2660,2615,5156,13610510,00,0.00,N,5,-40,
20250415,2655,2600,2745,2600,9091,24195805,00,0.00,N,2,75,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2665 2685 2710 2660 3949 10575740 00 0.00 N 2 5
3 20250417 2660 2615 2715 2615 6751 18033465 00 0.00 N 2 45
4 20250416 2615 2655 2660 2615 5156 13610510 00 0.00 N 5 -40
5 20250415 2655 2600 2745 2600 9091 24195805 00 0.00 N 2 75

682
208350/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202000,10575740,2665,2665,2665,2665,17
20250418,201900,10575740,2665,2665,2665,2665,0
20250418,201800,10575740,2665,2665,2665,2665,0
20250418,201700,10575740,2665,2665,2665,2665,0
20250418,201600,10575740,2665,2665,2665,2665,0
20250418,201500,10575740,2665,2665,2665,2665,0
20250418,201400,10575740,2665,2665,2665,2665,0
20250418,201300,10575740,2665,2665,2665,2665,0
20250418,201200,10575740,2665,2665,2665,2665,0
20250418,201100,10575740,2665,2665,2665,2665,0
20250418,201000,10575740,2665,2665,2665,2665,0
20250418,200900,10575740,2665,2665,2665,2665,0
20250418,200800,10575740,2665,2665,2665,2665,0
20250418,200700,10575740,2665,2665,2665,2665,0
20250418,200600,10575740,2665,2665,2665,2665,0
20250418,200500,10575740,2665,2665,2665,2665,0
20250418,200400,10575740,2665,2665,2665,2665,0
20250418,200300,10575740,2665,2665,2665,2665,0
20250418,200200,10575740,2665,2665,2665,2665,0
20250418,200100,10575740,2665,2665,2665,2665,0
20250418,200000,10575740,2665,2665,2665,2665,0
20250418,195900,10575740,2665,2665,2665,2665,0
20250418,195800,10575740,2665,2665,2665,2665,0
20250418,195700,10575740,2665,2665,2665,2665,0
20250418,195600,10575740,2665,2665,2665,2665,0
20250418,195500,10575740,2665,2665,2665,2665,0
20250418,195400,10575740,2665,2665,2665,2665,0
20250418,195300,10575740,2665,2665,2665,2665,0
20250418,195200,10575740,2665,2665,2665,2665,0
20250418,195100,10575740,2665,2665,2665,2665,0
20250418,195000,10575740,2665,2665,2665,2665,17
20250418,194900,10575740,2665,2665,2665,2665,0
20250418,194800,10575740,2665,2665,2665,2665,0
20250418,194700,10575740,2665,2665,2665,2665,0
20250418,194600,10575740,2665,2665,2665,2665,0
20250418,194500,10575740,2665,2665,2665,2665,0
20250418,194400,10575740,2665,2665,2665,2665,0
20250418,194300,10575740,2665,2665,2665,2665,0
20250418,194200,10575740,2665,2665,2665,2665,0
20250418,194100,10575740,2665,2665,2665,2665,0
20250418,194000,10575740,2665,2665,2665,2665,0
20250418,193900,10575740,2665,2665,2665,2665,0
20250418,193800,10575740,2665,2665,2665,2665,0
20250418,193700,10575740,2665,2665,2665,2665,0
20250418,193600,10575740,2665,2665,2665,2665,0
20250418,193500,10575740,2665,2665,2665,2665,0
20250418,193400,10575740,2665,2665,2665,2665,0
20250418,193300,10575740,2665,2665,2665,2665,0
20250418,193200,10575740,2665,2665,2665,2665,0
20250418,193100,10575740,2665,2665,2665,2665,0
20250418,193000,10575740,2665,2665,2665,2665,0
20250418,192900,10575740,2665,2665,2665,2665,0
20250418,192800,10575740,2665,2665,2665,2665,0
20250418,192700,10575740,2665,2665,2665,2665,0
20250418,192600,10575740,2665,2665,2665,2665,0
20250418,192500,10575740,2665,2665,2665,2665,0
20250418,192400,10575740,2665,2665,2665,2665,0
20250418,192300,10575740,2665,2665,2665,2665,0
20250418,192200,10575740,2665,2665,2665,2665,0
20250418,192100,10575740,2665,2665,2665,2665,0
20250418,192000,10575740,2665,2665,2665,2665,17
20250418,191900,10575740,2665,2665,2665,2665,0
20250418,191800,10575740,2665,2665,2665,2665,0
20250418,191700,10575740,2665,2665,2665,2665,0
20250418,191600,10575740,2665,2665,2665,2665,0
20250418,191500,10575740,2665,2665,2665,2665,0
20250418,191400,10575740,2665,2665,2665,2665,0
20250418,191300,10575740,2665,2665,2665,2665,0
20250418,191200,10575740,2665,2665,2665,2665,0
20250418,191100,10575740,2665,2665,2665,2665,0
20250418,191000,10575740,2665,2665,2665,2665,0
20250418,190900,10575740,2665,2665,2665,2665,0
20250418,190800,10575740,2665,2665,2665,2665,0
20250418,190700,10575740,2665,2665,2665,2665,0
20250418,190600,10575740,2665,2665,2665,2665,0
20250418,190500,10575740,2665,2665,2665,2665,0
20250418,190400,10575740,2665,2665,2665,2665,0
20250418,190300,10575740,2665,2665,2665,2665,0
20250418,190200,10575740,2665,2665,2665,2665,0
20250418,190100,10575740,2665,2665,2665,2665,0
20250418,190000,10575740,2665,2665,2665,2665,0
20250418,185900,10575740,2665,2665,2665,2665,0
20250418,185800,10575740,2665,2665,2665,2665,0
20250418,185700,10575740,2665,2665,2665,2665,0
20250418,185600,10575740,2665,2665,2665,2665,0
20250418,185500,10575740,2665,2665,2665,2665,0
20250418,185400,10575740,2665,2665,2665,2665,0
20250418,185300,10575740,2665,2665,2665,2665,0
20250418,185200,10575740,2665,2665,2665,2665,0
20250418,185100,10575740,2665,2665,2665,2665,0
20250418,185000,10575740,2665,2665,2665,2665,17
20250418,184900,10575740,2665,2665,2665,2665,0
20250418,184800,10575740,2665,2665,2665,2665,0
20250418,184700,10575740,2665,2665,2665,2665,0
20250418,184600,10575740,2665,2665,2665,2665,0
20250418,184500,10575740,2665,2665,2665,2665,0
20250418,184400,10575740,2665,2665,2665,2665,0
20250418,184300,10575740,2665,2665,2665,2665,0
20250418,184200,10575740,2665,2665,2665,2665,0
20250418,184100,10575740,2665,2665,2665,2665,0
20250418,184000,10575740,2665,2665,2665,2665,0
20250418,183900,10575740,2665,2665,2665,2665,0
20250418,183800,10575740,2665,2665,2665,2665,0
20250418,183700,10575740,2665,2665,2665,2665,0
20250418,183600,10575740,2665,2665,2665,2665,0
20250418,183500,10575740,2665,2665,2665,2665,0
20250418,183400,10575740,2665,2665,2665,2665,0
20250418,183300,10575740,2665,2665,2665,2665,0
20250418,183200,10575740,2665,2665,2665,2665,0
20250418,183100,10575740,2665,2665,2665,2665,0
20250418,183000,10575740,2665,2665,2665,2665,0
20250418,182900,10575740,2665,2665,2665,2665,0
20250418,182800,10575740,2665,2665,2665,2665,0
20250418,182700,10575740,2665,2665,2665,2665,0
20250418,182600,10575740,2665,2665,2665,2665,0
20250418,182500,10575740,2665,2665,2665,2665,0
20250418,182400,10575740,2665,2665,2665,2665,0
20250418,182300,10575740,2665,2665,2665,2665,0
20250418,182200,10575740,2665,2665,2665,2665,0
20250418,182100,10575740,2665,2665,2665,2665,0
20250418,182000,10575740,2665,2665,2665,2665,17
20250418,181900,10575740,2665,2665,2665,2665,0
20250418,181800,10575740,2665,2665,2665,2665,0
20250418,181700,10575740,2665,2665,2665,2665,0
20250418,181600,10575740,2665,2665,2665,2665,0
20250418,181500,10575740,2665,2665,2665,2665,0
20250418,181400,10575740,2665,2665,2665,2665,0
20250418,181300,10575740,2665,2665,2665,2665,0
20250418,181200,10575740,2665,2665,2665,2665,0
20250418,181100,10575740,2665,2665,2665,2665,0
20250418,181000,10575740,2665,2665,2665,2665,0
20250418,180900,10575740,2665,2665,2665,2665,0
20250418,180800,10575740,2665,2665,2665,2665,0
20250418,180700,10575740,2665,2665,2665,2665,0
20250418,180600,10575740,2665,2665,2665,2665,0
20250418,180500,10575740,2665,2665,2665,2665,0
20250418,180400,10575740,2665,2665,2665,2665,0
20250418,180300,10575740,2665,2665,2665,2665,0
20250418,180200,10575740,2665,2665,2665,2665,0
20250418,180100,10575740,2665,2665,2665,2665,0
20250418,180000,10575740,2665,2665,2665,2665,0
20250418,175900,10575740,2665,2665,2665,2665,0
20250418,175800,10575740,2665,2665,2665,2665,0
20250418,175700,10575740,2665,2665,2665,2665,0
20250418,175600,10575740,2665,2665,2665,2665,0
20250418,175500,10575740,2665,2665,2665,2665,0
20250418,175400,10575740,2665,2665,2665,2665,0
20250418,175300,10575740,2665,2665,2665,2665,0
20250418,175200,10575740,2665,2665,2665,2665,0
20250418,175100,10575740,2665,2665,2665,2665,0
20250418,175000,10575740,2665,2665,2665,2665,17
20250418,174900,10575740,2665,2665,2665,2665,0
20250418,174800,10575740,2665,2665,2665,2665,0
20250418,174700,10575740,2665,2665,2665,2665,0
20250418,174600,10575740,2665,2665,2665,2665,0
20250418,174500,10575740,2665,2665,2665,2665,0
20250418,174400,10575740,2665,2665,2665,2665,0
20250418,174300,10575740,2665,2665,2665,2665,0
20250418,174200,10575740,2665,2665,2665,2665,0
20250418,174100,10575740,2665,2665,2665,2665,0
20250418,174000,10575740,2665,2665,2665,2665,0
20250418,173900,10575740,2665,2665,2665,2665,0
20250418,173800,10575740,2665,2665,2665,2665,0
20250418,173700,10575740,2665,2665,2665,2665,0
20250418,173600,10575740,2665,2665,2665,2665,0
20250418,173500,10575740,2665,2665,2665,2665,0
20250418,173400,10575740,2665,2665,2665,2665,0
20250418,173300,10575740,2665,2665,2665,2665,0
20250418,173200,10575740,2665,2665,2665,2665,0
20250418,173100,10575740,2665,2665,2665,2665,0
20250418,173000,10575740,2665,2665,2665,2665,0
20250418,172900,10575740,2665,2665,2665,2665,0
20250418,172800,10575740,2665,2665,2665,2665,0
20250418,172700,10575740,2665,2665,2665,2665,0
20250418,172600,10575740,2665,2665,2665,2665,0
20250418,172500,10575740,2665,2665,2665,2665,0
20250418,172400,10575740,2665,2665,2665,2665,0
20250418,172300,10575740,2665,2665,2665,2665,0
20250418,172200,10575740,2665,2665,2665,2665,0
20250418,172100,10575740,2665,2665,2665,2665,0
20250418,172000,10575740,2665,2665,2665,2665,17
20250418,171900,10575740,2665,2665,2665,2665,0
20250418,171800,10575740,2665,2665,2665,2665,0
20250418,171700,10575740,2665,2665,2665,2665,0
20250418,171600,10575740,2665,2665,2665,2665,0
20250418,171500,10575740,2665,2665,2665,2665,0
20250418,171400,10575740,2665,2665,2665,2665,0
20250418,171300,10575740,2665,2665,2665,2665,0
20250418,171200,10575740,2665,2665,2665,2665,0
20250418,171100,10575740,2665,2665,2665,2665,0
20250418,171000,10575740,2665,2665,2665,2665,0
20250418,170900,10575740,2665,2665,2665,2665,0
20250418,170800,10575740,2665,2665,2665,2665,0
20250418,170700,10575740,2665,2665,2665,2665,0
20250418,170600,10575740,2665,2665,2665,2665,0
20250418,170500,10575740,2665,2665,2665,2665,0
20250418,170400,10575740,2665,2665,2665,2665,0
20250418,170300,10575740,2665,2665,2665,2665,0
20250418,170200,10575740,2665,2665,2665,2665,0
20250418,170100,10575740,2665,2665,2665,2665,0
20250418,170000,10575740,2665,2665,2665,2665,0
20250418,165900,10575740,2665,2665,2665,2665,0
20250418,165800,10575740,2665,2665,2665,2665,0
20250418,165700,10575740,2665,2665,2665,2665,0
20250418,165600,10575740,2665,2665,2665,2665,0
20250418,165500,10575740,2665,2665,2665,2665,0
20250418,165400,10575740,2665,2665,2665,2665,0
20250418,165300,10575740,2665,2665,2665,2665,0
20250418,165200,10575740,2665,2665,2665,2665,0
20250418,165100,10575740,2665,2665,2665,2665,0
20250418,165000,10575740,2665,2665,2665,2665,17
20250418,164900,10575740,2665,2665,2665,2665,0
20250418,164800,10575740,2665,2665,2665,2665,0
20250418,164700,10575740,2665,2665,2665,2665,0
20250418,164600,10575740,2665,2665,2665,2665,0
20250418,164500,10575740,2665,2665,2665,2665,0
20250418,164400,10575740,2665,2665,2665,2665,0
20250418,164300,10575740,2665,2665,2665,2665,0
20250418,164200,10575740,2665,2665,2665,2665,0
20250418,164100,10575740,2665,2665,2665,2665,0
20250418,164000,10575740,2665,2665,2665,2665,0
20250418,163900,10575740,2665,2665,2665,2665,0
20250418,163800,10575740,2665,2665,2665,2665,0
20250418,163700,10575740,2665,2665,2665,2665,0
20250418,163600,10575740,2665,2665,2665,2665,0
20250418,163500,10575740,2665,2665,2665,2665,0
20250418,163400,10575740,2665,2665,2665,2665,0
20250418,163300,10575740,2665,2665,2665,2665,0
20250418,163200,10575740,2665,2665,2665,2665,0
20250418,163100,10575740,2665,2665,2665,2665,0
20250418,163000,10575740,2665,2665,2665,2665,0
20250418,162900,10575740,2665,2665,2665,2665,0
20250418,162800,10575740,2665,2665,2665,2665,0
20250418,162700,10575740,2665,2665,2665,2665,0
20250418,162600,10575740,2665,2665,2665,2665,0
20250418,162500,10575740,2665,2665,2665,2665,0
20250418,162400,10575740,2665,2665,2665,2665,0
20250418,162300,10575740,2665,2665,2665,2665,0
20250418,162200,10575740,2665,2665,2665,2665,0
20250418,162100,10575740,2665,2665,2665,2665,0
20250418,162000,10575740,2665,2665,2665,2665,17
20250418,161900,10575740,2665,2665,2665,2665,0
20250418,161800,10575740,2665,2665,2665,2665,0
20250418,161700,10575740,2665,2665,2665,2665,0
20250418,161600,10575740,2665,2665,2665,2665,0
20250418,161500,10575740,2665,2665,2665,2665,0
20250418,161400,10575740,2665,2665,2665,2665,0
20250418,161300,10575740,2665,2665,2665,2665,0
20250418,161200,10575740,2665,2665,2665,2665,0
20250418,161100,10575740,2665,2665,2665,2665,0
20250418,161000,10575740,2665,2665,2665,2665,0
20250418,160900,10575740,2665,2665,2665,2665,0
20250418,160800,10575740,2665,2665,2665,2665,0
20250418,160700,10575740,2665,2665,2665,2665,0
20250418,160600,10575740,2665,2665,2665,2665,0
20250418,160500,10575740,2665,2665,2665,2665,0
20250418,160400,10575740,2665,2665,2665,2665,0
20250418,160300,10575740,2665,2665,2665,2665,0
20250418,160200,10575740,2665,2665,2665,2665,0
20250418,160100,10575740,2665,2665,2665,2665,0
20250418,160000,10575740,2665,2665,2665,2665,0
20250418,155900,10575740,2665,2665,2665,2665,0
20250418,155800,10575740,2665,2665,2665,2665,0
20250418,155700,10575740,2665,2665,2665,2665,0
20250418,155600,10575740,2665,2665,2665,2665,0
20250418,155500,10575740,2665,2665,2665,2665,0
20250418,155400,10575740,2665,2665,2665,2665,0
20250418,155300,10575740,2665,2665,2665,2665,0
20250418,155200,10575740,2665,2665,2665,2665,0
20250418,155100,10575740,2665,2665,2665,2665,0
20250418,155000,10575740,2665,2665,2665,2665,17
20250418,154900,10575740,2665,2665,2665,2665,0
20250418,154800,10575740,2665,2665,2665,2665,0
20250418,154700,10575740,2665,2665,2665,2665,0
20250418,154600,10575740,2665,2665,2665,2665,0
20250418,154500,10575740,2665,2665,2665,2665,0
20250418,154400,10575740,2665,2665,2665,2665,0
20250418,154300,10575740,2665,2665,2665,2665,0
20250418,154200,10575740,2665,2665,2665,2665,0
20250418,154100,10575740,2665,2665,2665,2665,0
20250418,154000,10575740,2665,2665,2665,2665,0
20250418,153900,10575740,2665,2665,2665,2665,0
20250418,153800,10575740,2665,2665,2665,2665,0
20250418,153700,10575740,2665,2665,2665,2665,0
20250418,153600,10575740,2665,2665,2665,2665,0
20250418,153500,10575740,2665,2665,2665,2665,0
20250418,153400,10575740,2665,2665,2665,2665,0
20250418,153300,10575740,2665,2665,2665,2665,0
20250418,153200,10575740,2665,2665,2665,2665,0
20250418,153100,10575740,2665,2665,2665,2665,0
20250418,153000,10575740,2665,2665,2665,2665,17
20250418,152900,10530435,2665,2665,2665,2665,0
20250418,152800,10530435,2665,2665,2665,2665,0
20250418,152700,10530435,2665,2665,2665,2665,0
20250418,152600,10530435,2665,2665,2665,2665,0
20250418,152500,10530435,2665,2665,2665,2665,0
20250418,152400,10530435,2665,2665,2665,2665,0
20250418,152300,10530435,2665,2665,2665,2665,0
20250418,152200,10530435,2665,2665,2665,2665,0
20250418,152100,10530435,2665,2665,2665,2665,0
20250418,152000,10530435,2665,2665,2665,2665,0
20250418,151900,10530435,2665,2665,2665,2665,0
20250418,151800,10530435,2665,2665,2665,2665,0
20250418,151700,10530435,2665,2665,2665,2665,0
20250418,151600,10530435,2665,2665,2665,2665,0
20250418,151500,10530435,2665,2665,2665,2665,0
20250418,151400,10530435,2665,2665,2665,2665,0
20250418,151300,10530435,2665,2665,2665,2665,0
20250418,151200,10530435,2665,2665,2665,2665,0
20250418,151100,10530435,2665,2665,2665,2665,0
20250418,151000,10530435,2665,2665,2665,2665,0
20250418,150900,10530435,2665,2665,2665,2665,0
20250418,150800,10530435,2665,2665,2665,2665,0
20250418,150700,10530435,2665,2665,2665,2665,0
20250418,150600,10530435,2665,2665,2665,2665,0
20250418,150500,10530435,2665,2665,2665,2665,1
20250418,150400,10527770,2660,2660,2660,2660,0
20250418,150300,10527770,2660,2660,2660,2660,200
20250418,150200,9995770,2665,2675,2675,2665,28
20250418,150100,9921070,2680,2680,2680,2680,1
20250418,150000,9918390,2680,2680,2680,2680,0
20250418,145900,9918390,2680,2680,2680,2680,0
20250418,145800,9918390,2680,2680,2680,2680,0
20250418,145700,9918390,2680,2680,2680,2680,10
20250418,145600,9891590,2680,2680,2680,2680,0
20250418,145500,9891590,2680,2680,2680,2680,0
20250418,145400,9891590,2680,2680,2680,2680,0
20250418,145300,9891590,2680,2680,2680,2680,0
20250418,145200,9891590,2680,2680,2680,2680,0
20250418,145100,9891590,2680,2680,2680,2680,0
20250418,145000,9891590,2680,2680,2680,2680,0
20250418,144900,9891590,2680,2680,2680,2680,0
20250418,144800,9891590,2680,2680,2680,2680,0
20250418,144700,9891590,2680,2680,2680,2680,0
20250418,144600,9891590,2680,2675,2680,2675,293
20250418,144500,9106375,2665,2665,2665,2665,0
20250418,144400,9106375,2665,2665,2665,2665,0
20250418,144300,9106375,2665,2665,2665,2665,0
20250418,144200,9106375,2665,2665,2665,2665,0
20250418,144100,9106375,2665,2670,2670,2665,19
20250418,144000,9055650,2675,2675,2675,2675,0
20250418,143900,9055650,2675,2675,2675,2675,0
20250418,143800,9055650,2675,2675,2675,2675,0
20250418,143700,9055650,2675,2675,2675,2675,0
20250418,143600,9055650,2675,2675,2675,2675,6
20250418,143500,9039600,2680,2680,2680,2680,0
20250418,143400,9039600,2680,2680,2680,2680,0
20250418,143300,9039600,2680,2680,2680,2680,0
20250418,143200,9039600,2680,2680,2680,2680,0
20250418,143100,9039600,2680,2680,2680,2680,0
20250418,143000,9039600,2680,2680,2680,2680,0
20250418,142900,9039600,2680,2680,2680,2680,0
20250418,142800,9039600,2680,2680,2680,2680,0
20250418,142700,9039600,2680,2680,2680,2680,0
20250418,142600,9039600,2680,2680,2680,2680,0
20250418,142500,9039600,2680,2680,2680,2680,0
20250418,142400,9039600,2680,2680,2680,2680,0
20250418,142300,9039600,2680,2680,2680,2680,0
20250418,142200,9039600,2680,2680,2680,2680,0
20250418,142100,9039600,2680,2680,2680,2680,0
20250418,142000,9039600,2680,2680,2680,2680,28
20250418,141900,8964560,2670,2670,2670,2670,19
20250418,141800,8913830,2670,2670,2670,2670,33
20250418,141700,8825720,2670,2670,2670,2670,6
20250418,141600,8809700,2670,2670,2670,2670,0
20250418,141500,8809700,2670,2670,2670,2670,0
20250418,141400,8809700,2670,2670,2670,2670,0
20250418,141300,8809700,2670,2670,2670,2670,0
20250418,141200,8809700,2670,2670,2670,2670,0
20250418,141100,8809700,2670,2670,2670,2670,0
20250418,141000,8809700,2670,2670,2670,2670,0
20250418,140900,8809700,2670,2670,2670,2670,0
20250418,140800,8809700,2670,2670,2670,2670,2
20250418,140700,8804360,2670,2670,2670,2670,0
20250418,140600,8804360,2670,2670,2670,2670,0
20250418,140500,8804360,2670,2670,2670,2670,0
20250418,140400,8804360,2670,2670,2670,2670,0
20250418,140300,8804360,2670,2670,2670,2670,0
20250418,140200,8804360,2670,2670,2670,2670,0
20250418,140100,8804360,2670,2670,2670,2670,0
20250418,140000,8804360,2670,2670,2670,2670,0
20250418,135900,8804360,2670,2670,2670,2670,0
20250418,135800,8804360,2670,2670,2670,2670,61
20250418,135700,8641490,2670,2685,2685,2670,20
20250418,135600,8587975,2690,2690,2690,2690,0
20250418,135500,8587975,2690,2690,2690,2690,0
20250418,135400,8587975,2690,2690,2690,2690,0
20250418,135300,8587975,2690,2690,2690,2690,0
20250418,135200,8587975,2690,2690,2690,2690,5
20250418,135100,8574525,2690,2690,2690,2690,0
20250418,135000,8574525,2690,2690,2690,2690,0
20250418,134900,8574525,2690,2690,2690,2690,0
20250418,134800,8574525,2690,2690,2690,2690,0
20250418,134700,8574525,2690,2690,2690,2690,0
20250418,134600,8574525,2690,2690,2690,2690,5
20250418,134500,8561075,2680,2680,2680,2680,0
20250418,134400,8561075,2680,2680,2680,2680,0
20250418,134300,8561075,2680,2680,2680,2680,0
20250418,134200,8561075,2680,2680,2680,2680,0
20250418,134100,8561075,2680,2680,2680,2680,0
20250418,134000,8561075,2680,2680,2680,2680,0
20250418,133900,8561075,2680,2680,2680,2680,0
20250418,133800,8561075,2680,2685,2685,2680,2
20250418,133700,8555710,2690,2690,2690,2690,6
20250418,133600,8539570,2685,2680,2685,2680,6
20250418,133500,8523485,2675,2685,2685,2675,19
20250418,133400,8472610,2690,2690,2690,2690,0
20250418,133300,8472610,2690,2690,2690,2690,0
20250418,133200,8472610,2690,2690,2690,2690,0
20250418,133100,8472610,2690,2690,2690,2690,6
20250418,133000,8456470,2690,2690,2690,2690,0
20250418,132900,8456470,2690,2690,2690,2690,6
20250418,132800,8440330,2670,2670,2670,2670,0
20250418,132700,8440330,2670,2670,2670,2670,0
20250418,132600,8440330,2670,2670,2670,2670,0
20250418,132500,8440330,2670,2670,2670,2670,0
20250418,132400,8440330,2670,2670,2670,2670,0
20250418,132300,8440330,2670,2670,2670,2670,0
20250418,132200,8440330,2670,2670,2670,2670,0
20250418,132100,8440330,2670,2670,2670,2670,0
20250418,132000,8440330,2670,2670,2670,2670,396
20250418,131900,7383010,2660,2680,2680,2660,19
20250418,131800,7332250,2685,2685,2685,2685,0
20250418,131700,7332250,2685,2685,2685,2685,6
20250418,131600,7316140,2685,2685,2685,2685,0
20250418,131500,7316140,2685,2695,2695,2685,405
20250418,131400,6228650,2695,2695,2695,2695,0
20250418,131300,6228650,2695,2695,2695,2685,20
20250418,131200,6174930,2695,2695,2695,2695,0
20250418,131100,6174930,2695,2685,2695,2685,68
20250418,131000,5992005,2685,2685,2685,2685,1
20250418,130900,5989320,2695,2695,2695,2695,0
20250418,130800,5989320,2695,2695,2695,2695,0
20250418,130700,5989320,2695,2695,2695,2695,0
20250418,130600,5989320,2695,2695,2695,2695,0
20250418,130500,5989320,2695,2695,2695,2695,0
20250418,130400,5989320,2695,2695,2695,2695,0
20250418,130300,5989320,2695,2695,2695,2695,0
20250418,130200,5989320,2695,2695,2695,2695,0
20250418,130100,5989320,2695,2695,2695,2695,280
20250418,130000,5234720,2670,2670,2670,2670,0
20250418,125900,5234720,2670,2670,2670,2670,0
20250418,125800,5234720,2670,2670,2670,2670,0
20250418,125700,5234720,2670,2670,2670,2670,0
20250418,125600,5234720,2670,2670,2670,2670,0
20250418,125500,5234720,2670,2670,2670,2670,0
20250418,125400,5234720,2670,2670,2670,2670,94
20250418,125300,4983740,2670,2670,2670,2670,1
20250418,125200,4981070,2660,2660,2660,2660,0
20250418,125100,4981070,2660,2665,2665,2660,19
20250418,125000,4930500,2670,2670,2670,2670,0
20250418,124900,4930500,2670,2670,2670,2670,0
20250418,124800,4930500,2670,2670,2670,2670,5
20250418,124700,4917150,2670,2670,2670,2670,0
20250418,124600,4917150,2670,2670,2670,2670,0
20250418,124500,4917150,2670,2670,2670,2670,0
20250418,124400,4917150,2670,2670,2670,2670,0
20250418,124300,4917150,2670,2670,2670,2670,0
20250418,124200,4917150,2670,2670,2670,2670,0
20250418,124100,4917150,2670,2670,2670,2670,6
20250418,124000,4901130,2670,2670,2670,2670,0
20250418,123900,4901130,2670,2670,2670,2670,0
20250418,123800,4901130,2670,2670,2670,2670,0
20250418,123700,4901130,2670,2670,2670,2670,0
20250418,123600,4901130,2670,2670,2670,2670,6
20250418,123500,4885110,2660,2660,2660,2660,0
20250418,123400,4885110,2660,2660,2660,2660,0
20250418,123300,4885110,2660,2660,2660,2660,0
20250418,123200,4885110,2660,2660,2660,2660,0
20250418,123100,4885110,2660,2660,2660,2660,0
20250418,123000,4885110,2660,2660,2660,2660,0
20250418,122900,4885110,2660,2665,2665,2660,19
20250418,122800,4834540,2670,2670,2670,2670,0
20250418,122700,4834540,2670,2670,2670,2670,0
20250418,122600,4834540,2670,2670,2670,2670,6
20250418,122500,4818520,2660,2660,2660,2660,0
20250418,122400,4818520,2660,2660,2660,2660,0
20250418,122300,4818520,2660,2660,2660,2660,0
20250418,122200,4818520,2660,2660,2660,2660,0
20250418,122100,4818520,2660,2660,2660,2660,0
20250418,122000,4818520,2660,2660,2660,2660,0
20250418,121900,4818520,2660,2660,2660,2660,153
20250418,121800,4411540,2665,2665,2665,2665,0
20250418,121700,4411540,2665,2665,2665,2665,0
20250418,121600,4411540,2665,2665,2665,2665,6
20250418,121500,4395550,2665,2665,2665,2665,100
20250418,121400,4129050,2670,2670,2670,2670,0
20250418,121300,4129050,2670,2670,2670,2670,0
20250418,121200,4129050,2670,2670,2670,2670,0
20250418,121100,4129050,2670,2670,2670,2670,6
20250418,121000,4113030,2670,2670,2670,2670,100
20250418,120900,3846030,2675,2680,2680,2675,110
20250418,120800,3551750,2675,2675,2675,2675,0
20250418,120700,3551750,2675,2675,2675,2675,19
20250418,120600,3500925,2685,2685,2685,2685,0
20250418,120500,3500925,2685,2685,2685,2685,0
20250418,120400,3500925,2685,2685,2685,2685,0
20250418,120300,3500925,2685,2685,2685,2685,0
20250418,120200,3500925,2685,2685,2685,2685,0
20250418,120100,3500925,2685,2685,2685,2685,6
20250418,120000,3484815,2685,2685,2685,2685,0
20250418,115900,3484815,2685,2685,2685,2685,0
20250418,115800,3484815,2685,2685,2685,2685,0
20250418,115700,3484815,2685,2685,2685,2685,0
20250418,115600,3484815,2685,2685,2685,2685,0
20250418,115500,3484815,2685,2685,2685,2685,0
20250418,115400,3484815,2685,2685,2685,2685,0
20250418,115300,3484815,2685,2685,2685,2685,0
20250418,115200,3484815,2685,2685,2685,2685,0
20250418,115100,3484815,2685,2685,2685,2685,0
20250418,115000,3484815,2685,2685,2685,2685,0
20250418,114900,3484815,2685,2685,2685,2685,0
20250418,114800,3484815,2685,2685,2685,2685,0
20250418,114700,3484815,2685,2685,2685,2685,0
20250418,114600,3484815,2685,2685,2685,2685,1
20250418,114500,3482130,2670,2680,2680,2670,19
20250418,114400,3431340,2680,2680,2680,2680,9
20250418,114300,3407220,2665,2665,2665,2665,0
20250418,114200,3407220,2665,2665,2665,2665,0
20250418,114100,3407220,2665,2665,2665,2665,0
20250418,114000,3407220,2665,2665,2665,2665,0
20250418,113900,3407220,2665,2665,2665,2665,0
20250418,113800,3407220,2665,2665,2665,2665,0
20250418,113700,3407220,2665,2665,2665,2665,0
20250418,113600,3407220,2665,2665,2665,2665,0
20250418,113500,3407220,2665,2665,2665,2665,0
20250418,113400,3407220,2665,2665,2665,2665,0
20250418,113300,3407220,2665,2665,2665,2665,0
20250418,113200,3407220,2665,2665,2665,2665,0
20250418,113100,3407220,2665,2665,2665,2665,0
20250418,113000,3407220,2665,2665,2665,2665,0
20250418,112900,3407220,2665,2665,2665,2665,0
20250418,112800,3407220,2665,2665,2665,2665,0
20250418,112700,3407220,2665,2665,2665,2665,0
20250418,112600,3407220,2665,2665,2665,2665,0
20250418,112500,3407220,2665,2665,2665,2665,0
20250418,112400,3407220,2665,2665,2665,2665,0
20250418,112300,3407220,2665,2675,2675,2665,19
20250418,112200,3356525,2680,2680,2680,2680,6
20250418,112100,3340445,2680,2680,2680,2680,0
20250418,112000,3340445,2680,2680,2680,2680,0
20250418,111900,3340445,2680,2680,2680,2680,0
20250418,111800,3340445,2680,2680,2680,2680,0
20250418,111700,3340445,2680,2680,2680,2680,0
20250418,111600,3340445,2680,2680,2680,2680,6
20250418,111500,3324365,2675,2675,2675,2675,0
20250418,111400,3324365,2675,2675,2675,2675,0
20250418,111300,3324365,2675,2675,2675,2675,0
20250418,111200,3324365,2675,2675,2675,2675,0
20250418,111100,3324365,2675,2675,2675,2675,3
20250418,111000,3316340,2665,2665,2665,2665,0
20250418,110900,3316340,2665,2665,2665,2665,0
20250418,110800,3316340,2665,2665,2665,2665,0
20250418,110700,3316340,2665,2665,2665,2665,0
20250418,110600,3316340,2665,2665,2665,2665,0
20250418,110500,3316340,2665,2665,2665,2665,0
20250418,110400,3316340,2665,2665,2665,2665,0
20250418,110300,3316340,2665,2665,2665,2665,0
20250418,110200,3316340,2665,2665,2665,2665,0
20250418,110100,3316340,2665,2670,2670,2665,19
20250418,110000,3265680,2675,2675,2675,2675,0
20250418,105900,3265680,2675,2675,2675,2675,0
20250418,105800,3265680,2675,2675,2675,2675,0
20250418,105700,3265680,2675,2675,2675,2675,5
20250418,105600,3252305,2660,2660,2660,2660,0
20250418,105500,3252305,2660,2660,2660,2660,0
20250418,105400,3252305,2660,2660,2660,2660,0
20250418,105300,3252305,2660,2660,2660,2660,0
20250418,105200,3252305,2660,2660,2660,2660,0
20250418,105100,3252305,2660,2660,2660,2660,0
20250418,105000,3252305,2660,2660,2660,2660,0
20250418,104900,3252305,2660,2660,2660,2660,0
20250418,104800,3252305,2660,2660,2660,2660,0
20250418,104700,3252305,2660,2660,2660,2660,0
20250418,104600,3252305,2660,2660,2660,2660,0
20250418,104500,3252305,2660,2660,2660,2660,0
20250418,104400,3252305,2660,2660,2660,2660,17
20250418,104300,3207085,2660,2660,2660,2660,0
20250418,104200,3207085,2660,2660,2660,2660,0
20250418,104100,3207085,2660,2660,2660,2660,0
20250418,104000,3207085,2660,2660,2660,2660,0
20250418,103900,3207085,2660,2660,2660,2660,20
20250418,103800,3153885,2665,2665,2665,2665,0
20250418,103700,3153885,2665,2675,2675,2665,148
20250418,103600,2758335,2660,2660,2660,2660,0
20250418,103500,2758335,2660,2660,2660,2660,0
20250418,103400,2758335,2660,2660,2660,2660,0
20250418,103300,2758335,2660,2660,2660,2660,0
20250418,103200,2758335,2660,2660,2660,2660,0
20250418,103100,2758335,2660,2660,2660,2660,0
20250418,103000,2758335,2660,2660,2660,2660,0
20250418,102900,2758335,2660,2660,2660,2660,0
20250418,102800,2758335,2660,2660,2660,2660,0
20250418,102700,2758335,2660,2660,2660,2660,0
20250418,102600,2758335,2660,2660,2660,2660,0
20250418,102500,2758335,2660,2660,2660,2660,0
20250418,102400,2758335,2660,2660,2660,2660,0
20250418,102300,2758335,2660,2660,2660,2660,0
20250418,102200,2758335,2660,2660,2660,2660,0
20250418,102100,2758335,2660,2660,2660,2660,0
20250418,102000,2758335,2660,2660,2660,2660,0
20250418,101900,2758335,2660,2660,2660,2660,0
20250418,101800,2758335,2660,2660,2660,2660,0
20250418,101700,2758335,2660,2665,2665,2660,20
20250418,101600,2705120,2665,2665,2665,2665,0
20250418,101500,2705120,2665,2665,2665,2665,0
20250418,101400,2705120,2665,2665,2665,2665,2
20250418,101300,2699790,2665,2665,2665,2665,0
20250418,101200,2699790,2665,2665,2665,2665,0
20250418,101100,2699790,2665,2665,2665,2665,0
20250418,101000,2699790,2665,2665,2665,2665,0
20250418,100900,2699790,2665,2665,2665,2665,0
20250418,100800,2699790,2665,2665,2665,2665,0
20250418,100700,2699790,2665,2665,2665,2665,1
20250418,100600,2697125,2690,2690,2690,2690,1
20250418,100500,2694435,2665,2665,2665,2665,0
20250418,100400,2694435,2665,2665,2665,2665,0
20250418,100300,2694435,2665,2665,2665,2665,0
20250418,100200,2694435,2665,2665,2665,2665,0
20250418,100100,2694435,2665,2665,2665,2665,0
20250418,100000,2694435,2665,2665,2665,2665,0
20250418,095900,2694435,2665,2665,2665,2665,0
20250418,095800,2694435,2665,2665,2665,2665,0
20250418,095700,2694435,2665,2665,2665,2665,0
20250418,095600,2694435,2665,2665,2665,2665,0
20250418,095500,2694435,2665,2665,2665,2665,20
20250418,095400,2641135,2685,2685,2685,2685,0
20250418,095300,2641135,2685,2685,2685,2685,0
20250418,095200,2641135,2685,2685,2685,2685,0
20250418,095100,2641135,2685,2685,2685,2685,0
20250418,095000,2641135,2685,2685,2685,2685,0
20250418,094900,2641135,2685,2685,2685,2685,0
20250418,094800,2641135,2685,2685,2685,2685,0
20250418,094700,2641135,2685,2685,2685,2685,0
20250418,094600,2641135,2685,2685,2685,2685,0
20250418,094500,2641135,2685,2685,2685,2685,0
20250418,094400,2641135,2685,2685,2685,2685,0
20250418,094300,2641135,2685,2685,2685,2685,0
20250418,094200,2641135,2685,2685,2685,2685,0
20250418,094100,2641135,2685,2685,2685,2685,0
20250418,094000,2641135,2685,2685,2685,2685,0
20250418,093900,2641135,2685,2685,2685,2685,0
20250418,093800,2641135,2685,2685,2685,2685,0
20250418,093700,2641135,2685,2685,2685,2685,0
20250418,093600,2641135,2685,2685,2685,2685,0
20250418,093500,2641135,2685,2685,2685,2685,0
20250418,093400,2641135,2685,2685,2685,2685,0
20250418,093300,2641135,2685,2660,2685,2660,21
20250418,093200,2585250,2685,2685,2685,2685,0
20250418,093100,2585250,2685,2685,2685,2685,1
20250418,093000,2582565,2660,2660,2660,2660,0
20250418,092900,2582565,2660,2660,2660,2660,0
20250418,092800,2582565,2660,2660,2660,2660,0
20250418,092700,2582565,2660,2660,2660,2660,0
20250418,092600,2582565,2660,2660,2660,2660,2
20250418,092500,2577245,2680,2680,2680,2680,0
20250418,092400,2577245,2680,2680,2680,2680,285
20250418,092300,1813445,2695,2695,2695,2695,0
20250418,092200,1813445,2695,2695,2695,2695,0
20250418,092100,1813445,2695,2695,2695,2695,0
20250418,092000,1813445,2695,2660,2695,2660,11
20250418,091900,1784150,2660,2660,2660,2660,0
20250418,091800,1784150,2660,2660,2660,2660,0
20250418,091700,1784150,2660,2660,2660,2660,0
20250418,091600,1784150,2660,2685,2685,2660,45
20250418,091500,1663450,2695,2695,2695,2695,409
20250418,091400,561195,2690,2690,2690,2690,0
20250418,091300,561195,2690,2690,2690,2690,0
20250418,091200,561195,2690,2690,2690,2690,0
20250418,091100,561195,2690,2690,2690,2690,1
20250418,091000,558505,2685,2685,2685,2685,0
20250418,090900,558505,2685,2685,2685,2685,0
20250418,090800,558505,2685,2685,2685,2685,0
20250418,090700,558505,2685,2685,2685,2685,0
20250418,090600,558505,2685,2685,2685,2685,0
20250418,090500,558505,2685,2685,2685,2685,0
20250418,090400,558505,2685,2685,2685,2685,7
20250418,090300,539710,2710,2710,2710,2710,0
20250418,090200,539710,2710,2710,2710,2710,0
20250418,090100,539710,2710,2710,2710,2710,0
20250418,090000,539710,2710,2685,2710,2685,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202000 10575740 2665 2665 2665 2665 17
3 20250418 201900 10575740 2665 2665 2665 2665 0
4 20250418 201800 10575740 2665 2665 2665 2665 0
5 20250418 201700 10575740 2665 2665 2665 2665 0
6 20250418 201600 10575740 2665 2665 2665 2665 0
7 20250418 201500 10575740 2665 2665 2665 2665 0
8 20250418 201400 10575740 2665 2665 2665 2665 0
9 20250418 201300 10575740 2665 2665 2665 2665 0
10 20250418 201200 10575740 2665 2665 2665 2665 0
11 20250418 201100 10575740 2665 2665 2665 2665 0
12 20250418 201000 10575740 2665 2665 2665 2665 0
13 20250418 200900 10575740 2665 2665 2665 2665 0
14 20250418 200800 10575740 2665 2665 2665 2665 0
15 20250418 200700 10575740 2665 2665 2665 2665 0
16 20250418 200600 10575740 2665 2665 2665 2665 0
17 20250418 200500 10575740 2665 2665 2665 2665 0
18 20250418 200400 10575740 2665 2665 2665 2665 0
19 20250418 200300 10575740 2665 2665 2665 2665 0
20 20250418 200200 10575740 2665 2665 2665 2665 0
21 20250418 200100 10575740 2665 2665 2665 2665 0
22 20250418 200000 10575740 2665 2665 2665 2665 0
23 20250418 195900 10575740 2665 2665 2665 2665 0
24 20250418 195800 10575740 2665 2665 2665 2665 0
25 20250418 195700 10575740 2665 2665 2665 2665 0
26 20250418 195600 10575740 2665 2665 2665 2665 0
27 20250418 195500 10575740 2665 2665 2665 2665 0
28 20250418 195400 10575740 2665 2665 2665 2665 0
29 20250418 195300 10575740 2665 2665 2665 2665 0
30 20250418 195200 10575740 2665 2665 2665 2665 0
31 20250418 195100 10575740 2665 2665 2665 2665 0
32 20250418 195000 10575740 2665 2665 2665 2665 17
33 20250418 194900 10575740 2665 2665 2665 2665 0
34 20250418 194800 10575740 2665 2665 2665 2665 0
35 20250418 194700 10575740 2665 2665 2665 2665 0
36 20250418 194600 10575740 2665 2665 2665 2665 0
37 20250418 194500 10575740 2665 2665 2665 2665 0
38 20250418 194400 10575740 2665 2665 2665 2665 0
39 20250418 194300 10575740 2665 2665 2665 2665 0
40 20250418 194200 10575740 2665 2665 2665 2665 0
41 20250418 194100 10575740 2665 2665 2665 2665 0
42 20250418 194000 10575740 2665 2665 2665 2665 0
43 20250418 193900 10575740 2665 2665 2665 2665 0
44 20250418 193800 10575740 2665 2665 2665 2665 0
45 20250418 193700 10575740 2665 2665 2665 2665 0
46 20250418 193600 10575740 2665 2665 2665 2665 0
47 20250418 193500 10575740 2665 2665 2665 2665 0
48 20250418 193400 10575740 2665 2665 2665 2665 0
49 20250418 193300 10575740 2665 2665 2665 2665 0
50 20250418 193200 10575740 2665 2665 2665 2665 0
51 20250418 193100 10575740 2665 2665 2665 2665 0
52 20250418 193000 10575740 2665 2665 2665 2665 0
53 20250418 192900 10575740 2665 2665 2665 2665 0
54 20250418 192800 10575740 2665 2665 2665 2665 0
55 20250418 192700 10575740 2665 2665 2665 2665 0
56 20250418 192600 10575740 2665 2665 2665 2665 0
57 20250418 192500 10575740 2665 2665 2665 2665 0
58 20250418 192400 10575740 2665 2665 2665 2665 0
59 20250418 192300 10575740 2665 2665 2665 2665 0
60 20250418 192200 10575740 2665 2665 2665 2665 0
61 20250418 192100 10575740 2665 2665 2665 2665 0
62 20250418 192000 10575740 2665 2665 2665 2665 17
63 20250418 191900 10575740 2665 2665 2665 2665 0
64 20250418 191800 10575740 2665 2665 2665 2665 0
65 20250418 191700 10575740 2665 2665 2665 2665 0
66 20250418 191600 10575740 2665 2665 2665 2665 0
67 20250418 191500 10575740 2665 2665 2665 2665 0
68 20250418 191400 10575740 2665 2665 2665 2665 0
69 20250418 191300 10575740 2665 2665 2665 2665 0
70 20250418 191200 10575740 2665 2665 2665 2665 0
71 20250418 191100 10575740 2665 2665 2665 2665 0
72 20250418 191000 10575740 2665 2665 2665 2665 0
73 20250418 190900 10575740 2665 2665 2665 2665 0
74 20250418 190800 10575740 2665 2665 2665 2665 0
75 20250418 190700 10575740 2665 2665 2665 2665 0
76 20250418 190600 10575740 2665 2665 2665 2665 0
77 20250418 190500 10575740 2665 2665 2665 2665 0
78 20250418 190400 10575740 2665 2665 2665 2665 0
79 20250418 190300 10575740 2665 2665 2665 2665 0
80 20250418 190200 10575740 2665 2665 2665 2665 0
81 20250418 190100 10575740 2665 2665 2665 2665 0
82 20250418 190000 10575740 2665 2665 2665 2665 0
83 20250418 185900 10575740 2665 2665 2665 2665 0
84 20250418 185800 10575740 2665 2665 2665 2665 0
85 20250418 185700 10575740 2665 2665 2665 2665 0
86 20250418 185600 10575740 2665 2665 2665 2665 0
87 20250418 185500 10575740 2665 2665 2665 2665 0
88 20250418 185400 10575740 2665 2665 2665 2665 0
89 20250418 185300 10575740 2665 2665 2665 2665 0
90 20250418 185200 10575740 2665 2665 2665 2665 0
91 20250418 185100 10575740 2665 2665 2665 2665 0
92 20250418 185000 10575740 2665 2665 2665 2665 17
93 20250418 184900 10575740 2665 2665 2665 2665 0
94 20250418 184800 10575740 2665 2665 2665 2665 0
95 20250418 184700 10575740 2665 2665 2665 2665 0
96 20250418 184600 10575740 2665 2665 2665 2665 0
97 20250418 184500 10575740 2665 2665 2665 2665 0
98 20250418 184400 10575740 2665 2665 2665 2665 0
99 20250418 184300 10575740 2665 2665 2665 2665 0
100 20250418 184200 10575740 2665 2665 2665 2665 0
101 20250418 184100 10575740 2665 2665 2665 2665 0
102 20250418 184000 10575740 2665 2665 2665 2665 0
103 20250418 183900 10575740 2665 2665 2665 2665 0
104 20250418 183800 10575740 2665 2665 2665 2665 0
105 20250418 183700 10575740 2665 2665 2665 2665 0
106 20250418 183600 10575740 2665 2665 2665 2665 0
107 20250418 183500 10575740 2665 2665 2665 2665 0
108 20250418 183400 10575740 2665 2665 2665 2665 0
109 20250418 183300 10575740 2665 2665 2665 2665 0
110 20250418 183200 10575740 2665 2665 2665 2665 0
111 20250418 183100 10575740 2665 2665 2665 2665 0
112 20250418 183000 10575740 2665 2665 2665 2665 0
113 20250418 182900 10575740 2665 2665 2665 2665 0
114 20250418 182800 10575740 2665 2665 2665 2665 0
115 20250418 182700 10575740 2665 2665 2665 2665 0
116 20250418 182600 10575740 2665 2665 2665 2665 0
117 20250418 182500 10575740 2665 2665 2665 2665 0
118 20250418 182400 10575740 2665 2665 2665 2665 0
119 20250418 182300 10575740 2665 2665 2665 2665 0
120 20250418 182200 10575740 2665 2665 2665 2665 0
121 20250418 182100 10575740 2665 2665 2665 2665 0
122 20250418 182000 10575740 2665 2665 2665 2665 17
123 20250418 181900 10575740 2665 2665 2665 2665 0
124 20250418 181800 10575740 2665 2665 2665 2665 0
125 20250418 181700 10575740 2665 2665 2665 2665 0
126 20250418 181600 10575740 2665 2665 2665 2665 0
127 20250418 181500 10575740 2665 2665 2665 2665 0
128 20250418 181400 10575740 2665 2665 2665 2665 0
129 20250418 181300 10575740 2665 2665 2665 2665 0
130 20250418 181200 10575740 2665 2665 2665 2665 0
131 20250418 181100 10575740 2665 2665 2665 2665 0
132 20250418 181000 10575740 2665 2665 2665 2665 0
133 20250418 180900 10575740 2665 2665 2665 2665 0
134 20250418 180800 10575740 2665 2665 2665 2665 0
135 20250418 180700 10575740 2665 2665 2665 2665 0
136 20250418 180600 10575740 2665 2665 2665 2665 0
137 20250418 180500 10575740 2665 2665 2665 2665 0
138 20250418 180400 10575740 2665 2665 2665 2665 0
139 20250418 180300 10575740 2665 2665 2665 2665 0
140 20250418 180200 10575740 2665 2665 2665 2665 0
141 20250418 180100 10575740 2665 2665 2665 2665 0
142 20250418 180000 10575740 2665 2665 2665 2665 0
143 20250418 175900 10575740 2665 2665 2665 2665 0
144 20250418 175800 10575740 2665 2665 2665 2665 0
145 20250418 175700 10575740 2665 2665 2665 2665 0
146 20250418 175600 10575740 2665 2665 2665 2665 0
147 20250418 175500 10575740 2665 2665 2665 2665 0
148 20250418 175400 10575740 2665 2665 2665 2665 0
149 20250418 175300 10575740 2665 2665 2665 2665 0
150 20250418 175200 10575740 2665 2665 2665 2665 0
151 20250418 175100 10575740 2665 2665 2665 2665 0
152 20250418 175000 10575740 2665 2665 2665 2665 17
153 20250418 174900 10575740 2665 2665 2665 2665 0
154 20250418 174800 10575740 2665 2665 2665 2665 0
155 20250418 174700 10575740 2665 2665 2665 2665 0
156 20250418 174600 10575740 2665 2665 2665 2665 0
157 20250418 174500 10575740 2665 2665 2665 2665 0
158 20250418 174400 10575740 2665 2665 2665 2665 0
159 20250418 174300 10575740 2665 2665 2665 2665 0
160 20250418 174200 10575740 2665 2665 2665 2665 0
161 20250418 174100 10575740 2665 2665 2665 2665 0
162 20250418 174000 10575740 2665 2665 2665 2665 0
163 20250418 173900 10575740 2665 2665 2665 2665 0
164 20250418 173800 10575740 2665 2665 2665 2665 0
165 20250418 173700 10575740 2665 2665 2665 2665 0
166 20250418 173600 10575740 2665 2665 2665 2665 0
167 20250418 173500 10575740 2665 2665 2665 2665 0
168 20250418 173400 10575740 2665 2665 2665 2665 0
169 20250418 173300 10575740 2665 2665 2665 2665 0
170 20250418 173200 10575740 2665 2665 2665 2665 0
171 20250418 173100 10575740 2665 2665 2665 2665 0
172 20250418 173000 10575740 2665 2665 2665 2665 0
173 20250418 172900 10575740 2665 2665 2665 2665 0
174 20250418 172800 10575740 2665 2665 2665 2665 0
175 20250418 172700 10575740 2665 2665 2665 2665 0
176 20250418 172600 10575740 2665 2665 2665 2665 0
177 20250418 172500 10575740 2665 2665 2665 2665 0
178 20250418 172400 10575740 2665 2665 2665 2665 0
179 20250418 172300 10575740 2665 2665 2665 2665 0
180 20250418 172200 10575740 2665 2665 2665 2665 0
181 20250418 172100 10575740 2665 2665 2665 2665 0
182 20250418 172000 10575740 2665 2665 2665 2665 17
183 20250418 171900 10575740 2665 2665 2665 2665 0
184 20250418 171800 10575740 2665 2665 2665 2665 0
185 20250418 171700 10575740 2665 2665 2665 2665 0
186 20250418 171600 10575740 2665 2665 2665 2665 0
187 20250418 171500 10575740 2665 2665 2665 2665 0
188 20250418 171400 10575740 2665 2665 2665 2665 0
189 20250418 171300 10575740 2665 2665 2665 2665 0
190 20250418 171200 10575740 2665 2665 2665 2665 0
191 20250418 171100 10575740 2665 2665 2665 2665 0
192 20250418 171000 10575740 2665 2665 2665 2665 0
193 20250418 170900 10575740 2665 2665 2665 2665 0
194 20250418 170800 10575740 2665 2665 2665 2665 0
195 20250418 170700 10575740 2665 2665 2665 2665 0
196 20250418 170600 10575740 2665 2665 2665 2665 0
197 20250418 170500 10575740 2665 2665 2665 2665 0
198 20250418 170400 10575740 2665 2665 2665 2665 0
199 20250418 170300 10575740 2665 2665 2665 2665 0
200 20250418 170200 10575740 2665 2665 2665 2665 0
201 20250418 170100 10575740 2665 2665 2665 2665 0
202 20250418 170000 10575740 2665 2665 2665 2665 0
203 20250418 165900 10575740 2665 2665 2665 2665 0
204 20250418 165800 10575740 2665 2665 2665 2665 0
205 20250418 165700 10575740 2665 2665 2665 2665 0
206 20250418 165600 10575740 2665 2665 2665 2665 0
207 20250418 165500 10575740 2665 2665 2665 2665 0
208 20250418 165400 10575740 2665 2665 2665 2665 0
209 20250418 165300 10575740 2665 2665 2665 2665 0
210 20250418 165200 10575740 2665 2665 2665 2665 0
211 20250418 165100 10575740 2665 2665 2665 2665 0
212 20250418 165000 10575740 2665 2665 2665 2665 17
213 20250418 164900 10575740 2665 2665 2665 2665 0
214 20250418 164800 10575740 2665 2665 2665 2665 0
215 20250418 164700 10575740 2665 2665 2665 2665 0
216 20250418 164600 10575740 2665 2665 2665 2665 0
217 20250418 164500 10575740 2665 2665 2665 2665 0
218 20250418 164400 10575740 2665 2665 2665 2665 0
219 20250418 164300 10575740 2665 2665 2665 2665 0
220 20250418 164200 10575740 2665 2665 2665 2665 0
221 20250418 164100 10575740 2665 2665 2665 2665 0
222 20250418 164000 10575740 2665 2665 2665 2665 0
223 20250418 163900 10575740 2665 2665 2665 2665 0
224 20250418 163800 10575740 2665 2665 2665 2665 0
225 20250418 163700 10575740 2665 2665 2665 2665 0
226 20250418 163600 10575740 2665 2665 2665 2665 0
227 20250418 163500 10575740 2665 2665 2665 2665 0
228 20250418 163400 10575740 2665 2665 2665 2665 0
229 20250418 163300 10575740 2665 2665 2665 2665 0
230 20250418 163200 10575740 2665 2665 2665 2665 0
231 20250418 163100 10575740 2665 2665 2665 2665 0
232 20250418 163000 10575740 2665 2665 2665 2665 0
233 20250418 162900 10575740 2665 2665 2665 2665 0
234 20250418 162800 10575740 2665 2665 2665 2665 0
235 20250418 162700 10575740 2665 2665 2665 2665 0
236 20250418 162600 10575740 2665 2665 2665 2665 0
237 20250418 162500 10575740 2665 2665 2665 2665 0
238 20250418 162400 10575740 2665 2665 2665 2665 0
239 20250418 162300 10575740 2665 2665 2665 2665 0
240 20250418 162200 10575740 2665 2665 2665 2665 0
241 20250418 162100 10575740 2665 2665 2665 2665 0
242 20250418 162000 10575740 2665 2665 2665 2665 17
243 20250418 161900 10575740 2665 2665 2665 2665 0
244 20250418 161800 10575740 2665 2665 2665 2665 0
245 20250418 161700 10575740 2665 2665 2665 2665 0
246 20250418 161600 10575740 2665 2665 2665 2665 0
247 20250418 161500 10575740 2665 2665 2665 2665 0
248 20250418 161400 10575740 2665 2665 2665 2665 0
249 20250418 161300 10575740 2665 2665 2665 2665 0
250 20250418 161200 10575740 2665 2665 2665 2665 0
251 20250418 161100 10575740 2665 2665 2665 2665 0
252 20250418 161000 10575740 2665 2665 2665 2665 0
253 20250418 160900 10575740 2665 2665 2665 2665 0
254 20250418 160800 10575740 2665 2665 2665 2665 0
255 20250418 160700 10575740 2665 2665 2665 2665 0
256 20250418 160600 10575740 2665 2665 2665 2665 0
257 20250418 160500 10575740 2665 2665 2665 2665 0
258 20250418 160400 10575740 2665 2665 2665 2665 0
259 20250418 160300 10575740 2665 2665 2665 2665 0
260 20250418 160200 10575740 2665 2665 2665 2665 0
261 20250418 160100 10575740 2665 2665 2665 2665 0
262 20250418 160000 10575740 2665 2665 2665 2665 0
263 20250418 155900 10575740 2665 2665 2665 2665 0
264 20250418 155800 10575740 2665 2665 2665 2665 0
265 20250418 155700 10575740 2665 2665 2665 2665 0
266 20250418 155600 10575740 2665 2665 2665 2665 0
267 20250418 155500 10575740 2665 2665 2665 2665 0
268 20250418 155400 10575740 2665 2665 2665 2665 0
269 20250418 155300 10575740 2665 2665 2665 2665 0
270 20250418 155200 10575740 2665 2665 2665 2665 0
271 20250418 155100 10575740 2665 2665 2665 2665 0
272 20250418 155000 10575740 2665 2665 2665 2665 17
273 20250418 154900 10575740 2665 2665 2665 2665 0
274 20250418 154800 10575740 2665 2665 2665 2665 0
275 20250418 154700 10575740 2665 2665 2665 2665 0
276 20250418 154600 10575740 2665 2665 2665 2665 0
277 20250418 154500 10575740 2665 2665 2665 2665 0
278 20250418 154400 10575740 2665 2665 2665 2665 0
279 20250418 154300 10575740 2665 2665 2665 2665 0
280 20250418 154200 10575740 2665 2665 2665 2665 0
281 20250418 154100 10575740 2665 2665 2665 2665 0
282 20250418 154000 10575740 2665 2665 2665 2665 0
283 20250418 153900 10575740 2665 2665 2665 2665 0
284 20250418 153800 10575740 2665 2665 2665 2665 0
285 20250418 153700 10575740 2665 2665 2665 2665 0
286 20250418 153600 10575740 2665 2665 2665 2665 0
287 20250418 153500 10575740 2665 2665 2665 2665 0
288 20250418 153400 10575740 2665 2665 2665 2665 0
289 20250418 153300 10575740 2665 2665 2665 2665 0
290 20250418 153200 10575740 2665 2665 2665 2665 0
291 20250418 153100 10575740 2665 2665 2665 2665 0
292 20250418 153000 10575740 2665 2665 2665 2665 17
293 20250418 152900 10530435 2665 2665 2665 2665 0
294 20250418 152800 10530435 2665 2665 2665 2665 0
295 20250418 152700 10530435 2665 2665 2665 2665 0
296 20250418 152600 10530435 2665 2665 2665 2665 0
297 20250418 152500 10530435 2665 2665 2665 2665 0
298 20250418 152400 10530435 2665 2665 2665 2665 0
299 20250418 152300 10530435 2665 2665 2665 2665 0
300 20250418 152200 10530435 2665 2665 2665 2665 0
301 20250418 152100 10530435 2665 2665 2665 2665 0
302 20250418 152000 10530435 2665 2665 2665 2665 0
303 20250418 151900 10530435 2665 2665 2665 2665 0
304 20250418 151800 10530435 2665 2665 2665 2665 0
305 20250418 151700 10530435 2665 2665 2665 2665 0
306 20250418 151600 10530435 2665 2665 2665 2665 0
307 20250418 151500 10530435 2665 2665 2665 2665 0
308 20250418 151400 10530435 2665 2665 2665 2665 0
309 20250418 151300 10530435 2665 2665 2665 2665 0
310 20250418 151200 10530435 2665 2665 2665 2665 0
311 20250418 151100 10530435 2665 2665 2665 2665 0
312 20250418 151000 10530435 2665 2665 2665 2665 0
313 20250418 150900 10530435 2665 2665 2665 2665 0
314 20250418 150800 10530435 2665 2665 2665 2665 0
315 20250418 150700 10530435 2665 2665 2665 2665 0
316 20250418 150600 10530435 2665 2665 2665 2665 0
317 20250418 150500 10530435 2665 2665 2665 2665 1
318 20250418 150400 10527770 2660 2660 2660 2660 0
319 20250418 150300 10527770 2660 2660 2660 2660 200
320 20250418 150200 9995770 2665 2675 2675 2665 28
321 20250418 150100 9921070 2680 2680 2680 2680 1
322 20250418 150000 9918390 2680 2680 2680 2680 0
323 20250418 145900 9918390 2680 2680 2680 2680 0
324 20250418 145800 9918390 2680 2680 2680 2680 0
325 20250418 145700 9918390 2680 2680 2680 2680 10
326 20250418 145600 9891590 2680 2680 2680 2680 0
327 20250418 145500 9891590 2680 2680 2680 2680 0
328 20250418 145400 9891590 2680 2680 2680 2680 0
329 20250418 145300 9891590 2680 2680 2680 2680 0
330 20250418 145200 9891590 2680 2680 2680 2680 0
331 20250418 145100 9891590 2680 2680 2680 2680 0
332 20250418 145000 9891590 2680 2680 2680 2680 0
333 20250418 144900 9891590 2680 2680 2680 2680 0
334 20250418 144800 9891590 2680 2680 2680 2680 0
335 20250418 144700 9891590 2680 2680 2680 2680 0
336 20250418 144600 9891590 2680 2675 2680 2675 293
337 20250418 144500 9106375 2665 2665 2665 2665 0
338 20250418 144400 9106375 2665 2665 2665 2665 0
339 20250418 144300 9106375 2665 2665 2665 2665 0
340 20250418 144200 9106375 2665 2665 2665 2665 0
341 20250418 144100 9106375 2665 2670 2670 2665 19
342 20250418 144000 9055650 2675 2675 2675 2675 0
343 20250418 143900 9055650 2675 2675 2675 2675 0
344 20250418 143800 9055650 2675 2675 2675 2675 0
345 20250418 143700 9055650 2675 2675 2675 2675 0
346 20250418 143600 9055650 2675 2675 2675 2675 6
347 20250418 143500 9039600 2680 2680 2680 2680 0
348 20250418 143400 9039600 2680 2680 2680 2680 0
349 20250418 143300 9039600 2680 2680 2680 2680 0
350 20250418 143200 9039600 2680 2680 2680 2680 0
351 20250418 143100 9039600 2680 2680 2680 2680 0
352 20250418 143000 9039600 2680 2680 2680 2680 0
353 20250418 142900 9039600 2680 2680 2680 2680 0
354 20250418 142800 9039600 2680 2680 2680 2680 0
355 20250418 142700 9039600 2680 2680 2680 2680 0
356 20250418 142600 9039600 2680 2680 2680 2680 0
357 20250418 142500 9039600 2680 2680 2680 2680 0
358 20250418 142400 9039600 2680 2680 2680 2680 0
359 20250418 142300 9039600 2680 2680 2680 2680 0
360 20250418 142200 9039600 2680 2680 2680 2680 0
361 20250418 142100 9039600 2680 2680 2680 2680 0
362 20250418 142000 9039600 2680 2680 2680 2680 28
363 20250418 141900 8964560 2670 2670 2670 2670 19
364 20250418 141800 8913830 2670 2670 2670 2670 33
365 20250418 141700 8825720 2670 2670 2670 2670 6
366 20250418 141600 8809700 2670 2670 2670 2670 0
367 20250418 141500 8809700 2670 2670 2670 2670 0
368 20250418 141400 8809700 2670 2670 2670 2670 0
369 20250418 141300 8809700 2670 2670 2670 2670 0
370 20250418 141200 8809700 2670 2670 2670 2670 0
371 20250418 141100 8809700 2670 2670 2670 2670 0
372 20250418 141000 8809700 2670 2670 2670 2670 0
373 20250418 140900 8809700 2670 2670 2670 2670 0
374 20250418 140800 8809700 2670 2670 2670 2670 2
375 20250418 140700 8804360 2670 2670 2670 2670 0
376 20250418 140600 8804360 2670 2670 2670 2670 0
377 20250418 140500 8804360 2670 2670 2670 2670 0
378 20250418 140400 8804360 2670 2670 2670 2670 0
379 20250418 140300 8804360 2670 2670 2670 2670 0
380 20250418 140200 8804360 2670 2670 2670 2670 0
381 20250418 140100 8804360 2670 2670 2670 2670 0
382 20250418 140000 8804360 2670 2670 2670 2670 0
383 20250418 135900 8804360 2670 2670 2670 2670 0
384 20250418 135800 8804360 2670 2670 2670 2670 61
385 20250418 135700 8641490 2670 2685 2685 2670 20
386 20250418 135600 8587975 2690 2690 2690 2690 0
387 20250418 135500 8587975 2690 2690 2690 2690 0
388 20250418 135400 8587975 2690 2690 2690 2690 0
389 20250418 135300 8587975 2690 2690 2690 2690 0
390 20250418 135200 8587975 2690 2690 2690 2690 5
391 20250418 135100 8574525 2690 2690 2690 2690 0
392 20250418 135000 8574525 2690 2690 2690 2690 0
393 20250418 134900 8574525 2690 2690 2690 2690 0
394 20250418 134800 8574525 2690 2690 2690 2690 0
395 20250418 134700 8574525 2690 2690 2690 2690 0
396 20250418 134600 8574525 2690 2690 2690 2690 5
397 20250418 134500 8561075 2680 2680 2680 2680 0
398 20250418 134400 8561075 2680 2680 2680 2680 0
399 20250418 134300 8561075 2680 2680 2680 2680 0
400 20250418 134200 8561075 2680 2680 2680 2680 0
401 20250418 134100 8561075 2680 2680 2680 2680 0
402 20250418 134000 8561075 2680 2680 2680 2680 0
403 20250418 133900 8561075 2680 2680 2680 2680 0
404 20250418 133800 8561075 2680 2685 2685 2680 2
405 20250418 133700 8555710 2690 2690 2690 2690 6
406 20250418 133600 8539570 2685 2680 2685 2680 6
407 20250418 133500 8523485 2675 2685 2685 2675 19
408 20250418 133400 8472610 2690 2690 2690 2690 0
409 20250418 133300 8472610 2690 2690 2690 2690 0
410 20250418 133200 8472610 2690 2690 2690 2690 0
411 20250418 133100 8472610 2690 2690 2690 2690 6
412 20250418 133000 8456470 2690 2690 2690 2690 0
413 20250418 132900 8456470 2690 2690 2690 2690 6
414 20250418 132800 8440330 2670 2670 2670 2670 0
415 20250418 132700 8440330 2670 2670 2670 2670 0
416 20250418 132600 8440330 2670 2670 2670 2670 0
417 20250418 132500 8440330 2670 2670 2670 2670 0
418 20250418 132400 8440330 2670 2670 2670 2670 0
419 20250418 132300 8440330 2670 2670 2670 2670 0
420 20250418 132200 8440330 2670 2670 2670 2670 0
421 20250418 132100 8440330 2670 2670 2670 2670 0
422 20250418 132000 8440330 2670 2670 2670 2670 396
423 20250418 131900 7383010 2660 2680 2680 2660 19
424 20250418 131800 7332250 2685 2685 2685 2685 0
425 20250418 131700 7332250 2685 2685 2685 2685 6
426 20250418 131600 7316140 2685 2685 2685 2685 0
427 20250418 131500 7316140 2685 2695 2695 2685 405
428 20250418 131400 6228650 2695 2695 2695 2695 0
429 20250418 131300 6228650 2695 2695 2695 2685 20
430 20250418 131200 6174930 2695 2695 2695 2695 0
431 20250418 131100 6174930 2695 2685 2695 2685 68
432 20250418 131000 5992005 2685 2685 2685 2685 1
433 20250418 130900 5989320 2695 2695 2695 2695 0
434 20250418 130800 5989320 2695 2695 2695 2695 0
435 20250418 130700 5989320 2695 2695 2695 2695 0
436 20250418 130600 5989320 2695 2695 2695 2695 0
437 20250418 130500 5989320 2695 2695 2695 2695 0
438 20250418 130400 5989320 2695 2695 2695 2695 0
439 20250418 130300 5989320 2695 2695 2695 2695 0
440 20250418 130200 5989320 2695 2695 2695 2695 0
441 20250418 130100 5989320 2695 2695 2695 2695 280
442 20250418 130000 5234720 2670 2670 2670 2670 0
443 20250418 125900 5234720 2670 2670 2670 2670 0
444 20250418 125800 5234720 2670 2670 2670 2670 0
445 20250418 125700 5234720 2670 2670 2670 2670 0
446 20250418 125600 5234720 2670 2670 2670 2670 0
447 20250418 125500 5234720 2670 2670 2670 2670 0
448 20250418 125400 5234720 2670 2670 2670 2670 94
449 20250418 125300 4983740 2670 2670 2670 2670 1
450 20250418 125200 4981070 2660 2660 2660 2660 0
451 20250418 125100 4981070 2660 2665 2665 2660 19
452 20250418 125000 4930500 2670 2670 2670 2670 0
453 20250418 124900 4930500 2670 2670 2670 2670 0
454 20250418 124800 4930500 2670 2670 2670 2670 5
455 20250418 124700 4917150 2670 2670 2670 2670 0
456 20250418 124600 4917150 2670 2670 2670 2670 0
457 20250418 124500 4917150 2670 2670 2670 2670 0
458 20250418 124400 4917150 2670 2670 2670 2670 0
459 20250418 124300 4917150 2670 2670 2670 2670 0
460 20250418 124200 4917150 2670 2670 2670 2670 0
461 20250418 124100 4917150 2670 2670 2670 2670 6
462 20250418 124000 4901130 2670 2670 2670 2670 0
463 20250418 123900 4901130 2670 2670 2670 2670 0
464 20250418 123800 4901130 2670 2670 2670 2670 0
465 20250418 123700 4901130 2670 2670 2670 2670 0
466 20250418 123600 4901130 2670 2670 2670 2670 6
467 20250418 123500 4885110 2660 2660 2660 2660 0
468 20250418 123400 4885110 2660 2660 2660 2660 0
469 20250418 123300 4885110 2660 2660 2660 2660 0
470 20250418 123200 4885110 2660 2660 2660 2660 0
471 20250418 123100 4885110 2660 2660 2660 2660 0
472 20250418 123000 4885110 2660 2660 2660 2660 0
473 20250418 122900 4885110 2660 2665 2665 2660 19
474 20250418 122800 4834540 2670 2670 2670 2670 0
475 20250418 122700 4834540 2670 2670 2670 2670 0
476 20250418 122600 4834540 2670 2670 2670 2670 6
477 20250418 122500 4818520 2660 2660 2660 2660 0
478 20250418 122400 4818520 2660 2660 2660 2660 0
479 20250418 122300 4818520 2660 2660 2660 2660 0
480 20250418 122200 4818520 2660 2660 2660 2660 0
481 20250418 122100 4818520 2660 2660 2660 2660 0
482 20250418 122000 4818520 2660 2660 2660 2660 0
483 20250418 121900 4818520 2660 2660 2660 2660 153
484 20250418 121800 4411540 2665 2665 2665 2665 0
485 20250418 121700 4411540 2665 2665 2665 2665 0
486 20250418 121600 4411540 2665 2665 2665 2665 6
487 20250418 121500 4395550 2665 2665 2665 2665 100
488 20250418 121400 4129050 2670 2670 2670 2670 0
489 20250418 121300 4129050 2670 2670 2670 2670 0
490 20250418 121200 4129050 2670 2670 2670 2670 0
491 20250418 121100 4129050 2670 2670 2670 2670 6
492 20250418 121000 4113030 2670 2670 2670 2670 100
493 20250418 120900 3846030 2675 2680 2680 2675 110
494 20250418 120800 3551750 2675 2675 2675 2675 0
495 20250418 120700 3551750 2675 2675 2675 2675 19
496 20250418 120600 3500925 2685 2685 2685 2685 0
497 20250418 120500 3500925 2685 2685 2685 2685 0
498 20250418 120400 3500925 2685 2685 2685 2685 0
499 20250418 120300 3500925 2685 2685 2685 2685 0
500 20250418 120200 3500925 2685 2685 2685 2685 0
501 20250418 120100 3500925 2685 2685 2685 2685 6
502 20250418 120000 3484815 2685 2685 2685 2685 0
503 20250418 115900 3484815 2685 2685 2685 2685 0
504 20250418 115800 3484815 2685 2685 2685 2685 0
505 20250418 115700 3484815 2685 2685 2685 2685 0
506 20250418 115600 3484815 2685 2685 2685 2685 0
507 20250418 115500 3484815 2685 2685 2685 2685 0
508 20250418 115400 3484815 2685 2685 2685 2685 0
509 20250418 115300 3484815 2685 2685 2685 2685 0
510 20250418 115200 3484815 2685 2685 2685 2685 0
511 20250418 115100 3484815 2685 2685 2685 2685 0
512 20250418 115000 3484815 2685 2685 2685 2685 0
513 20250418 114900 3484815 2685 2685 2685 2685 0
514 20250418 114800 3484815 2685 2685 2685 2685 0
515 20250418 114700 3484815 2685 2685 2685 2685 0
516 20250418 114600 3484815 2685 2685 2685 2685 1
517 20250418 114500 3482130 2670 2680 2680 2670 19
518 20250418 114400 3431340 2680 2680 2680 2680 9
519 20250418 114300 3407220 2665 2665 2665 2665 0
520 20250418 114200 3407220 2665 2665 2665 2665 0
521 20250418 114100 3407220 2665 2665 2665 2665 0
522 20250418 114000 3407220 2665 2665 2665 2665 0
523 20250418 113900 3407220 2665 2665 2665 2665 0
524 20250418 113800 3407220 2665 2665 2665 2665 0
525 20250418 113700 3407220 2665 2665 2665 2665 0
526 20250418 113600 3407220 2665 2665 2665 2665 0
527 20250418 113500 3407220 2665 2665 2665 2665 0
528 20250418 113400 3407220 2665 2665 2665 2665 0
529 20250418 113300 3407220 2665 2665 2665 2665 0
530 20250418 113200 3407220 2665 2665 2665 2665 0
531 20250418 113100 3407220 2665 2665 2665 2665 0
532 20250418 113000 3407220 2665 2665 2665 2665 0
533 20250418 112900 3407220 2665 2665 2665 2665 0
534 20250418 112800 3407220 2665 2665 2665 2665 0
535 20250418 112700 3407220 2665 2665 2665 2665 0
536 20250418 112600 3407220 2665 2665 2665 2665 0
537 20250418 112500 3407220 2665 2665 2665 2665 0
538 20250418 112400 3407220 2665 2665 2665 2665 0
539 20250418 112300 3407220 2665 2675 2675 2665 19
540 20250418 112200 3356525 2680 2680 2680 2680 6
541 20250418 112100 3340445 2680 2680 2680 2680 0
542 20250418 112000 3340445 2680 2680 2680 2680 0
543 20250418 111900 3340445 2680 2680 2680 2680 0
544 20250418 111800 3340445 2680 2680 2680 2680 0
545 20250418 111700 3340445 2680 2680 2680 2680 0
546 20250418 111600 3340445 2680 2680 2680 2680 6
547 20250418 111500 3324365 2675 2675 2675 2675 0
548 20250418 111400 3324365 2675 2675 2675 2675 0
549 20250418 111300 3324365 2675 2675 2675 2675 0
550 20250418 111200 3324365 2675 2675 2675 2675 0
551 20250418 111100 3324365 2675 2675 2675 2675 3
552 20250418 111000 3316340 2665 2665 2665 2665 0
553 20250418 110900 3316340 2665 2665 2665 2665 0
554 20250418 110800 3316340 2665 2665 2665 2665 0
555 20250418 110700 3316340 2665 2665 2665 2665 0
556 20250418 110600 3316340 2665 2665 2665 2665 0
557 20250418 110500 3316340 2665 2665 2665 2665 0
558 20250418 110400 3316340 2665 2665 2665 2665 0
559 20250418 110300 3316340 2665 2665 2665 2665 0
560 20250418 110200 3316340 2665 2665 2665 2665 0
561 20250418 110100 3316340 2665 2670 2670 2665 19
562 20250418 110000 3265680 2675 2675 2675 2675 0
563 20250418 105900 3265680 2675 2675 2675 2675 0
564 20250418 105800 3265680 2675 2675 2675 2675 0
565 20250418 105700 3265680 2675 2675 2675 2675 5
566 20250418 105600 3252305 2660 2660 2660 2660 0
567 20250418 105500 3252305 2660 2660 2660 2660 0
568 20250418 105400 3252305 2660 2660 2660 2660 0
569 20250418 105300 3252305 2660 2660 2660 2660 0
570 20250418 105200 3252305 2660 2660 2660 2660 0
571 20250418 105100 3252305 2660 2660 2660 2660 0
572 20250418 105000 3252305 2660 2660 2660 2660 0
573 20250418 104900 3252305 2660 2660 2660 2660 0
574 20250418 104800 3252305 2660 2660 2660 2660 0
575 20250418 104700 3252305 2660 2660 2660 2660 0
576 20250418 104600 3252305 2660 2660 2660 2660 0
577 20250418 104500 3252305 2660 2660 2660 2660 0
578 20250418 104400 3252305 2660 2660 2660 2660 17
579 20250418 104300 3207085 2660 2660 2660 2660 0
580 20250418 104200 3207085 2660 2660 2660 2660 0
581 20250418 104100 3207085 2660 2660 2660 2660 0
582 20250418 104000 3207085 2660 2660 2660 2660 0
583 20250418 103900 3207085 2660 2660 2660 2660 20
584 20250418 103800 3153885 2665 2665 2665 2665 0
585 20250418 103700 3153885 2665 2675 2675 2665 148
586 20250418 103600 2758335 2660 2660 2660 2660 0
587 20250418 103500 2758335 2660 2660 2660 2660 0
588 20250418 103400 2758335 2660 2660 2660 2660 0
589 20250418 103300 2758335 2660 2660 2660 2660 0
590 20250418 103200 2758335 2660 2660 2660 2660 0
591 20250418 103100 2758335 2660 2660 2660 2660 0
592 20250418 103000 2758335 2660 2660 2660 2660 0
593 20250418 102900 2758335 2660 2660 2660 2660 0
594 20250418 102800 2758335 2660 2660 2660 2660 0
595 20250418 102700 2758335 2660 2660 2660 2660 0
596 20250418 102600 2758335 2660 2660 2660 2660 0
597 20250418 102500 2758335 2660 2660 2660 2660 0
598 20250418 102400 2758335 2660 2660 2660 2660 0
599 20250418 102300 2758335 2660 2660 2660 2660 0
600 20250418 102200 2758335 2660 2660 2660 2660 0
601 20250418 102100 2758335 2660 2660 2660 2660 0
602 20250418 102000 2758335 2660 2660 2660 2660 0
603 20250418 101900 2758335 2660 2660 2660 2660 0
604 20250418 101800 2758335 2660 2660 2660 2660 0
605 20250418 101700 2758335 2660 2665 2665 2660 20
606 20250418 101600 2705120 2665 2665 2665 2665 0
607 20250418 101500 2705120 2665 2665 2665 2665 0
608 20250418 101400 2705120 2665 2665 2665 2665 2
609 20250418 101300 2699790 2665 2665 2665 2665 0
610 20250418 101200 2699790 2665 2665 2665 2665 0
611 20250418 101100 2699790 2665 2665 2665 2665 0
612 20250418 101000 2699790 2665 2665 2665 2665 0
613 20250418 100900 2699790 2665 2665 2665 2665 0
614 20250418 100800 2699790 2665 2665 2665 2665 0
615 20250418 100700 2699790 2665 2665 2665 2665 1
616 20250418 100600 2697125 2690 2690 2690 2690 1
617 20250418 100500 2694435 2665 2665 2665 2665 0
618 20250418 100400 2694435 2665 2665 2665 2665 0
619 20250418 100300 2694435 2665 2665 2665 2665 0
620 20250418 100200 2694435 2665 2665 2665 2665 0
621 20250418 100100 2694435 2665 2665 2665 2665 0
622 20250418 100000 2694435 2665 2665 2665 2665 0
623 20250418 095900 2694435 2665 2665 2665 2665 0
624 20250418 095800 2694435 2665 2665 2665 2665 0
625 20250418 095700 2694435 2665 2665 2665 2665 0
626 20250418 095600 2694435 2665 2665 2665 2665 0
627 20250418 095500 2694435 2665 2665 2665 2665 20
628 20250418 095400 2641135 2685 2685 2685 2685 0
629 20250418 095300 2641135 2685 2685 2685 2685 0
630 20250418 095200 2641135 2685 2685 2685 2685 0
631 20250418 095100 2641135 2685 2685 2685 2685 0
632 20250418 095000 2641135 2685 2685 2685 2685 0
633 20250418 094900 2641135 2685 2685 2685 2685 0
634 20250418 094800 2641135 2685 2685 2685 2685 0
635 20250418 094700 2641135 2685 2685 2685 2685 0
636 20250418 094600 2641135 2685 2685 2685 2685 0
637 20250418 094500 2641135 2685 2685 2685 2685 0
638 20250418 094400 2641135 2685 2685 2685 2685 0
639 20250418 094300 2641135 2685 2685 2685 2685 0
640 20250418 094200 2641135 2685 2685 2685 2685 0
641 20250418 094100 2641135 2685 2685 2685 2685 0
642 20250418 094000 2641135 2685 2685 2685 2685 0
643 20250418 093900 2641135 2685 2685 2685 2685 0
644 20250418 093800 2641135 2685 2685 2685 2685 0
645 20250418 093700 2641135 2685 2685 2685 2685 0
646 20250418 093600 2641135 2685 2685 2685 2685 0
647 20250418 093500 2641135 2685 2685 2685 2685 0
648 20250418 093400 2641135 2685 2685 2685 2685 0
649 20250418 093300 2641135 2685 2660 2685 2660 21
650 20250418 093200 2585250 2685 2685 2685 2685 0
651 20250418 093100 2585250 2685 2685 2685 2685 1
652 20250418 093000 2582565 2660 2660 2660 2660 0
653 20250418 092900 2582565 2660 2660 2660 2660 0
654 20250418 092800 2582565 2660 2660 2660 2660 0
655 20250418 092700 2582565 2660 2660 2660 2660 0
656 20250418 092600 2582565 2660 2660 2660 2660 2
657 20250418 092500 2577245 2680 2680 2680 2680 0
658 20250418 092400 2577245 2680 2680 2680 2680 285
659 20250418 092300 1813445 2695 2695 2695 2695 0
660 20250418 092200 1813445 2695 2695 2695 2695 0
661 20250418 092100 1813445 2695 2695 2695 2695 0
662 20250418 092000 1813445 2695 2660 2695 2660 11
663 20250418 091900 1784150 2660 2660 2660 2660 0
664 20250418 091800 1784150 2660 2660 2660 2660 0
665 20250418 091700 1784150 2660 2660 2660 2660 0
666 20250418 091600 1784150 2660 2685 2685 2660 45
667 20250418 091500 1663450 2695 2695 2695 2695 409
668 20250418 091400 561195 2690 2690 2690 2690 0
669 20250418 091300 561195 2690 2690 2690 2690 0
670 20250418 091200 561195 2690 2690 2690 2690 0
671 20250418 091100 561195 2690 2690 2690 2690 1
672 20250418 091000 558505 2685 2685 2685 2685 0
673 20250418 090900 558505 2685 2685 2685 2685 0
674 20250418 090800 558505 2685 2685 2685 2685 0
675 20250418 090700 558505 2685 2685 2685 2685 0
676 20250418 090600 558505 2685 2685 2685 2685 0
677 20250418 090500 558505 2685 2685 2685 2685 0
678 20250418 090400 558505 2685 2685 2685 2685 7
679 20250418 090300 539710 2710 2710 2710 2710 0
680 20250418 090200 539710 2710 2710 2710 2710 0
681 20250418 090100 539710 2710 2710 2710 2710 0
682 20250418 090000 539710 2710 2685 2710 2685 201

8
208350/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
20250418,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,5,2,0.19,10575740,3949,58.50,2685,2710,2660,3455,1865,2660,2678.08,4.74,0,-267,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.65,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.60,2500,20241209,6.60,3200,-16.72,20250123,2510,6.18,20250409,4725,-43.60,20240604,2500,6.60,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,5,2,0.19,10530435,3932,58.24,2685,2710,2660,3455,1865,2660,2678.14,4.74,0,-265,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.65,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.60,2500,20241209,6.60,3200,-16.72,20250123,2510,6.18,20250409,4725,-43.60,20240604,2500,6.60,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,10,2,0.38,8809700,3288,48.70,2685,2710,2660,3455,1865,2660,2679.35,4.74,0,-236,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.68,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.49,2500,20241209,6.80,3200,-16.56,20250123,2510,6.37,20250409,4725,-43.49,20240604,2500,6.80,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,130923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,35,2,1.32,5989320,2235,33.11,2685,2710,2660,3455,1865,2660,2679.79,4.74,0,-202,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,238,-17.85,0.46,12,0.03,-151.00,5901.00,4725,20240604,-42.96,2500,20241209,7.80,3200,-15.78,20250123,2510,7.37,20250409,4725,-42.96,20240604,2500,7.80,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,120920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,15,2,0.56,3846030,1434,21.24,2685,2710,2660,3455,1865,2660,2682.03,4.74,0,-202,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.72,0.45,12,0.02,-151.00,5901.00,4725,20240604,-43.39,2500,20241209,7.00,3200,-16.41,20250123,2510,6.57,20250409,4725,-43.39,20240604,2500,7.00,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,110925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,5,2,0.19,3316340,1236,18.31,2685,2710,2660,3455,1865,2660,2683.12,4.74,0,-197,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.65,0.45,12,0.01,-151.00,5901.00,4725,20240604,-43.60,2500,20241209,6.60,3200,-16.72,20250123,2510,6.18,20250409,4725,-43.60,20240604,2500,6.60,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,100924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2665,5,2,0.19,2699790,1005,14.89,2685,2710,2660,3455,1865,2660,2686.36,4.74,0,-64,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,236,-17.65,0.45,12,0.01,-151.00,5901.00,4725,20240604,-43.60,2500,20241209,6.60,3200,-16.72,20250123,2510,6.18,20250409,4725,-43.60,20240604,2500,6.60,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250418,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,25,2,0.94,558505,208,3.08,2685,2710,2685,3455,1865,2660,2685.12,4.74,0,-7,2763,2711,2663,2611,2563,2737,2637,44,795,500,1860,5,1,8838549,237,-17.78,0.46,12,0.00,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,418560,N,N,0,N,00,N
20250417,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,45,2,1.72,18033465,6751,130.93,2615,2715,2615,3395,1835,2615,2671.23,4.74,0,-252,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.62,0.45,12,0.08,-151.00,5901.00,4725,20240604,-43.70,2500,20241209,6.40,3200,-16.88,20250123,2510,5.98,20250409,4725,-43.70,20240604,2500,6.40,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,40,2,1.53,16920805,6332,122.81,2615,2715,2615,3395,1835,2615,2672.27,4.74,0,-295,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.58,0.45,12,0.07,-151.00,5901.00,4725,20240604,-43.81,2500,20241209,6.20,3200,-17.03,20250123,2510,5.78,20250409,4725,-43.81,20240604,2500,6.20,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
20250417,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,45,2,1.72,14709190,5499,106.65,2615,2715,2615,3395,1835,2615,2674.88,4.74,0,-289,2675,2645,2630,2600,2585,2637,2592,44,780,500,1830,5,1,8838549,235,-17.62,0.45,12,0.06,-151.00,5901.00,4725,20240604,-43.70,2500,20241209,6.40,3200,-16.88,20250123,2510,5.98,20250409,4725,-43.70,20240604,2500,6.40,20241209,0.00,Y,208350,500,44 억,,418794,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160910 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 5 2 0.19 10575740 3949 58.50 2685 2710 2660 3455 1865 2660 2678.08 4.74 0 -267 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.65 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.60 2500 20241209 6.60 3200 -16.72 20250123 2510 6.18 20250409 4725 -43.60 20240604 2500 6.60 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
3 20250418 150921 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 5 2 0.19 10530435 3932 58.24 2685 2710 2660 3455 1865 2660 2678.14 4.74 0 -265 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.65 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.60 2500 20241209 6.60 3200 -16.72 20250123 2510 6.18 20250409 4725 -43.60 20240604 2500 6.60 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
4 20250418 140925 57 100.00 KOSDAQ IT 서비스 N N N N N 2670 10 2 0.38 8809700 3288 48.70 2685 2710 2660 3455 1865 2660 2679.35 4.74 0 -236 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.68 0.45 12 0.04 -151.00 5901.00 4725 20240604 -43.49 2500 20241209 6.80 3200 -16.56 20250123 2510 6.37 20250409 4725 -43.49 20240604 2500 6.80 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
5 20250418 130923 57 100.00 KOSDAQ IT 서비스 N N N N N 2695 35 2 1.32 5989320 2235 33.11 2685 2710 2660 3455 1865 2660 2679.79 4.74 0 -202 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 238 -17.85 0.46 12 0.03 -151.00 5901.00 4725 20240604 -42.96 2500 20241209 7.80 3200 -15.78 20250123 2510 7.37 20250409 4725 -42.96 20240604 2500 7.80 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
6 20250418 120920 57 100.00 KOSDAQ IT 서비스 N N N N N 2675 15 2 0.56 3846030 1434 21.24 2685 2710 2660 3455 1865 2660 2682.03 4.74 0 -202 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.72 0.45 12 0.02 -151.00 5901.00 4725 20240604 -43.39 2500 20241209 7.00 3200 -16.41 20250123 2510 6.57 20250409 4725 -43.39 20240604 2500 7.00 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
7 20250418 110925 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 5 2 0.19 3316340 1236 18.31 2685 2710 2660 3455 1865 2660 2683.12 4.74 0 -197 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.65 0.45 12 0.01 -151.00 5901.00 4725 20240604 -43.60 2500 20241209 6.60 3200 -16.72 20250123 2510 6.18 20250409 4725 -43.60 20240604 2500 6.60 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
8 20250418 100924 57 100.00 KOSDAQ IT 서비스 N N N N N 2665 5 2 0.19 2699790 1005 14.89 2685 2710 2660 3455 1865 2660 2686.36 4.74 0 -64 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 236 -17.65 0.45 12 0.01 -151.00 5901.00 4725 20240604 -43.60 2500 20241209 6.60 3200 -16.72 20250123 2510 6.18 20250409 4725 -43.60 20240604 2500 6.60 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
9 20250418 090929 57 100.00 KOSDAQ IT 서비스 N N N N N 2685 25 2 0.94 558505 208 3.08 2685 2710 2685 3455 1865 2660 2685.12 4.74 0 -7 2763 2711 2663 2611 2563 2737 2637 44 795 500 1860 5 1 8838549 237 -17.78 0.46 12 0.00 -151.00 5901.00 4725 20240604 -43.17 2500 20241209 7.40 3200 -16.09 20250123 2510 6.97 20250409 4725 -43.17 20240604 2500 7.40 20241209 0.00 Y 208350 500 44 억 418560 N N 0 N 00 N
10 20250417 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 45 2 1.72 18033465 6751 130.93 2615 2715 2615 3395 1835 2615 2671.23 4.74 0 -252 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.62 0.45 12 0.08 -151.00 5901.00 4725 20240604 -43.70 2500 20241209 6.40 3200 -16.88 20250123 2510 5.98 20250409 4725 -43.70 20240604 2500 6.40 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
11 20250417 150925 57 100.00 KOSDAQ IT 서비스 N N N N N 2655 40 2 1.53 16920805 6332 122.81 2615 2715 2615 3395 1835 2615 2672.27 4.74 0 -295 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.58 0.45 12 0.07 -151.00 5901.00 4725 20240604 -43.81 2500 20241209 6.20 3200 -17.03 20250123 2510 5.78 20250409 4725 -43.81 20240604 2500 6.20 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N
12 20250417 140927 57 100.00 KOSDAQ IT 서비스 N N N N N 2660 45 2 1.72 14709190 5499 106.65 2615 2715 2615 3395 1835 2615 2674.88 4.74 0 -289 2675 2645 2630 2600 2585 2637 2592 44 780 500 1830 5 1 8838549 235 -17.62 0.45 12 0.06 -151.00 5901.00 4725 20240604 -43.70 2500 20241209 6.40 3200 -16.88 20250123 2510 5.98 20250409 4725 -43.70 20240604 2500 6.40 20241209 0.00 Y 208350 500 44 억 418794 N N 0 N 00 N

1
208350/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8838549,0,23112805635,0.00
20250415,0,8838549,0,23466347595,0.00
20250414,0,8838549,0,22803456420,0.00
20250411,0,8838549,0,22803456420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8838549 0 23112805635 0.00
3 20250415 0 8838549 0 23466347595 0.00
4 20250414 0 8838549 0 22803456420 0.00
5 20250411 0 8838549 0 22803456420 0.00