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
211050/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7480,7590,7610,7420,146444,1100154530,00,0.00,N,5,-120,
20250417,7600,7740,7850,7520,157870,1205609980,00,0.00,N,5,-120,
20250416,7720,7530,8000,7530,374263,2931747080,00,0.00,N,2,210,
20250415,7510,7350,7790,7350,216969,1627009560,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7480 7590 7610 7420 146444 1100154530 00 0.00 N 5 -120
3 20250417 7600 7740 7850 7520 157870 1205609980 00 0.00 N 5 -120
4 20250416 7720 7530 8000 7530 374263 2931747080 00 0.00 N 2 210
5 20250415 7510 7350 7790 7350 216969 1627009560 00 0.00 N 2 100

683
211050/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202100,1100079730,7480,7480,7480,7480,3183
20250418,202000,1100079730,7480,7480,7480,7480,0
20250418,201900,1100079730,7480,7480,7480,7480,0
20250418,201800,1100079730,7480,7480,7480,7480,0
20250418,201700,1100079730,7480,7480,7480,7480,0
20250418,201600,1100079730,7480,7480,7480,7480,0
20250418,201500,1100079730,7480,7480,7480,7480,0
20250418,201400,1100079730,7480,7480,7480,7480,0
20250418,201300,1100079730,7480,7480,7480,7480,0
20250418,201200,1100079730,7480,7480,7480,7480,0
20250418,201100,1100079730,7480,7480,7480,7480,0
20250418,201000,1100079730,7480,7480,7480,7480,0
20250418,200900,1100079730,7480,7480,7480,7480,0
20250418,200800,1100079730,7480,7480,7480,7480,0
20250418,200700,1100079730,7480,7480,7480,7480,0
20250418,200600,1100079730,7480,7480,7480,7480,0
20250418,200500,1100079730,7480,7480,7480,7480,0
20250418,200400,1100079730,7480,7480,7480,7480,0
20250418,200300,1100079730,7480,7480,7480,7480,0
20250418,200200,1100079730,7480,7480,7480,7480,0
20250418,200100,1100079730,7480,7480,7480,7480,0
20250418,200000,1100079730,7480,7480,7480,7480,0
20250418,195900,1100079730,7480,7480,7480,7480,0
20250418,195800,1100079730,7480,7480,7480,7480,0
20250418,195700,1100079730,7480,7480,7480,7480,0
20250418,195600,1100079730,7480,7480,7480,7480,0
20250418,195500,1100079730,7480,7480,7480,7480,0
20250418,195400,1100079730,7480,7480,7480,7480,0
20250418,195300,1100079730,7480,7480,7480,7480,0
20250418,195200,1100079730,7480,7480,7480,7480,0
20250418,195100,1100079730,7480,7480,7480,7480,3183
20250418,195000,1100079730,7480,7480,7480,7480,0
20250418,194900,1100079730,7480,7480,7480,7480,0
20250418,194800,1100079730,7480,7480,7480,7480,0
20250418,194700,1100079730,7480,7480,7480,7480,0
20250418,194600,1100079730,7480,7480,7480,7480,0
20250418,194500,1100079730,7480,7480,7480,7480,0
20250418,194400,1100079730,7480,7480,7480,7480,0
20250418,194300,1100079730,7480,7480,7480,7480,0
20250418,194200,1100079730,7480,7480,7480,7480,0
20250418,194100,1100079730,7480,7480,7480,7480,0
20250418,194000,1100079730,7480,7480,7480,7480,0
20250418,193900,1100079730,7480,7480,7480,7480,0
20250418,193800,1100079730,7480,7480,7480,7480,0
20250418,193700,1100079730,7480,7480,7480,7480,0
20250418,193600,1100079730,7480,7480,7480,7480,0
20250418,193500,1100079730,7480,7480,7480,7480,0
20250418,193400,1100079730,7480,7480,7480,7480,0
20250418,193300,1100079730,7480,7480,7480,7480,0
20250418,193200,1100079730,7480,7480,7480,7480,0
20250418,193100,1100079730,7480,7480,7480,7480,0
20250418,193000,1100079730,7480,7480,7480,7480,0
20250418,192900,1100079730,7480,7480,7480,7480,0
20250418,192800,1100079730,7480,7480,7480,7480,0
20250418,192700,1100079730,7480,7480,7480,7480,0
20250418,192600,1100079730,7480,7480,7480,7480,0
20250418,192500,1100079730,7480,7480,7480,7480,0
20250418,192400,1100079730,7480,7480,7480,7480,0
20250418,192300,1100079730,7480,7480,7480,7480,0
20250418,192200,1100079730,7480,7480,7480,7480,0
20250418,192100,1100079730,7480,7480,7480,7480,3183
20250418,192000,1100079730,7480,7480,7480,7480,0
20250418,191900,1100079730,7480,7480,7480,7480,0
20250418,191800,1100079730,7480,7480,7480,7480,0
20250418,191700,1100079730,7480,7480,7480,7480,0
20250418,191600,1100079730,7480,7480,7480,7480,0
20250418,191500,1100079730,7480,7480,7480,7480,0
20250418,191400,1100079730,7480,7480,7480,7480,0
20250418,191300,1100079730,7480,7480,7480,7480,0
20250418,191200,1100079730,7480,7480,7480,7480,0
20250418,191100,1100079730,7480,7480,7480,7480,0
20250418,191000,1100079730,7480,7480,7480,7480,0
20250418,190900,1100079730,7480,7480,7480,7480,0
20250418,190800,1100079730,7480,7480,7480,7480,0
20250418,190700,1100079730,7480,7480,7480,7480,0
20250418,190600,1100079730,7480,7480,7480,7480,0
20250418,190500,1100079730,7480,7480,7480,7480,0
20250418,190400,1100079730,7480,7480,7480,7480,0
20250418,190300,1100079730,7480,7480,7480,7480,0
20250418,190200,1100079730,7480,7480,7480,7480,0
20250418,190100,1100079730,7480,7480,7480,7480,0
20250418,190000,1100079730,7480,7480,7480,7480,0
20250418,185900,1100079730,7480,7480,7480,7480,0
20250418,185800,1100079730,7480,7480,7480,7480,0
20250418,185700,1100079730,7480,7480,7480,7480,0
20250418,185600,1100079730,7480,7480,7480,7480,0
20250418,185500,1100079730,7480,7480,7480,7480,0
20250418,185400,1100079730,7480,7480,7480,7480,0
20250418,185300,1100079730,7480,7480,7480,7480,0
20250418,185200,1100079730,7480,7480,7480,7480,0
20250418,185100,1100079730,7480,7480,7480,7480,3183
20250418,185000,1100079730,7480,7480,7480,7480,0
20250418,184900,1100079730,7480,7480,7480,7480,0
20250418,184800,1100079730,7480,7480,7480,7480,0
20250418,184700,1100079730,7480,7480,7480,7480,0
20250418,184600,1100079730,7480,7480,7480,7480,0
20250418,184500,1100079730,7480,7480,7480,7480,0
20250418,184400,1100079730,7480,7480,7480,7480,0
20250418,184300,1100079730,7480,7480,7480,7480,0
20250418,184200,1100079730,7480,7480,7480,7480,0
20250418,184100,1100079730,7480,7480,7480,7480,0
20250418,184000,1100079730,7480,7480,7480,7480,0
20250418,183900,1100079730,7480,7480,7480,7480,0
20250418,183800,1100079730,7480,7480,7480,7480,0
20250418,183700,1100079730,7480,7480,7480,7480,0
20250418,183600,1100079730,7480,7480,7480,7480,0
20250418,183500,1100079730,7480,7480,7480,7480,0
20250418,183400,1100079730,7480,7480,7480,7480,0
20250418,183300,1100079730,7480,7480,7480,7480,0
20250418,183200,1100079730,7480,7480,7480,7480,0
20250418,183100,1100079730,7480,7480,7480,7480,0
20250418,183000,1100079730,7480,7480,7480,7480,0
20250418,182900,1100079730,7480,7480,7480,7480,0
20250418,182800,1100079730,7480,7480,7480,7480,0
20250418,182700,1100079730,7480,7480,7480,7480,0
20250418,182600,1100079730,7480,7480,7480,7480,0
20250418,182500,1100079730,7480,7480,7480,7480,0
20250418,182400,1100079730,7480,7480,7480,7480,0
20250418,182300,1100079730,7480,7480,7480,7480,0
20250418,182200,1100079730,7480,7480,7480,7480,0
20250418,182100,1100079730,7480,7480,7480,7480,3183
20250418,182000,1100079730,7480,7480,7480,7480,0
20250418,181900,1100079730,7480,7480,7480,7480,0
20250418,181800,1100079730,7480,7480,7480,7480,0
20250418,181700,1100079730,7480,7480,7480,7480,0
20250418,181600,1100079730,7480,7480,7480,7480,0
20250418,181500,1100079730,7480,7480,7480,7480,0
20250418,181400,1100079730,7480,7480,7480,7480,0
20250418,181300,1100079730,7480,7480,7480,7480,0
20250418,181200,1100079730,7480,7480,7480,7480,0
20250418,181100,1100079730,7480,7480,7480,7480,0
20250418,181000,1100079730,7480,7480,7480,7480,0
20250418,180900,1100079730,7480,7480,7480,7480,0
20250418,180800,1100079730,7480,7480,7480,7480,0
20250418,180700,1100079730,7480,7480,7480,7480,0
20250418,180600,1100079730,7480,7480,7480,7480,0
20250418,180500,1100079730,7480,7480,7480,7480,0
20250418,180400,1100079730,7480,7480,7480,7480,0
20250418,180300,1100079730,7480,7480,7480,7480,0
20250418,180200,1100079730,7480,7480,7480,7480,0
20250418,180100,1100079730,7480,7480,7480,7480,0
20250418,180000,1100079730,7480,7480,7480,7480,0
20250418,175900,1100079730,7480,7480,7480,7480,0
20250418,175800,1100079730,7480,7480,7480,7480,0
20250418,175700,1100079730,7480,7480,7480,7480,0
20250418,175600,1100079730,7480,7480,7480,7480,0
20250418,175500,1100079730,7480,7480,7480,7480,0
20250418,175400,1100079730,7480,7480,7480,7480,0
20250418,175300,1100079730,7480,7480,7480,7480,0
20250418,175200,1100079730,7480,7480,7480,7480,0
20250418,175100,1100079730,7480,7480,7480,7480,3183
20250418,175000,1100079730,7480,7480,7480,7480,0
20250418,174900,1100079730,7480,7480,7480,7480,0
20250418,174800,1100079730,7480,7480,7480,7480,0
20250418,174700,1100079730,7480,7480,7480,7480,0
20250418,174600,1100079730,7480,7480,7480,7480,0
20250418,174500,1100079730,7480,7480,7480,7480,0
20250418,174400,1100079730,7480,7480,7480,7480,0
20250418,174300,1100079730,7480,7480,7480,7480,0
20250418,174200,1100079730,7480,7480,7480,7480,0
20250418,174100,1100079730,7480,7480,7480,7480,0
20250418,174000,1100079730,7480,7480,7480,7480,0
20250418,173900,1100079730,7480,7480,7480,7480,0
20250418,173800,1100079730,7480,7480,7480,7480,0
20250418,173700,1100079730,7480,7480,7480,7480,0
20250418,173600,1100079730,7480,7480,7480,7480,0
20250418,173500,1100079730,7480,7480,7480,7480,0
20250418,173400,1100079730,7480,7480,7480,7480,0
20250418,173300,1100079730,7480,7480,7480,7480,0
20250418,173200,1100079730,7480,7480,7480,7480,0
20250418,173100,1100079730,7480,7480,7480,7480,0
20250418,173000,1100079730,7480,7480,7480,7480,0
20250418,172900,1100079730,7480,7480,7480,7480,0
20250418,172800,1100079730,7480,7480,7480,7480,0
20250418,172700,1100079730,7480,7480,7480,7480,0
20250418,172600,1100079730,7480,7480,7480,7480,0
20250418,172500,1100079730,7480,7480,7480,7480,0
20250418,172400,1100079730,7480,7480,7480,7480,0
20250418,172300,1100079730,7480,7480,7480,7480,0
20250418,172200,1100079730,7480,7480,7480,7480,0
20250418,172100,1100079730,7480,7480,7480,7480,3183
20250418,172000,1100079730,7480,7480,7480,7480,0
20250418,171900,1100079730,7480,7480,7480,7480,0
20250418,171800,1100079730,7480,7480,7480,7480,0
20250418,171700,1100079730,7480,7480,7480,7480,0
20250418,171600,1100079730,7480,7480,7480,7480,0
20250418,171500,1100079730,7480,7480,7480,7480,0
20250418,171400,1100079730,7480,7480,7480,7480,0
20250418,171300,1100079730,7480,7480,7480,7480,0
20250418,171200,1100079730,7480,7480,7480,7480,0
20250418,171100,1100079730,7480,7480,7480,7480,0
20250418,171000,1100079730,7480,7480,7480,7480,0
20250418,170900,1100079730,7480,7480,7480,7480,0
20250418,170800,1100079730,7480,7480,7480,7480,0
20250418,170700,1100079730,7480,7480,7480,7480,0
20250418,170600,1100079730,7480,7480,7480,7480,0
20250418,170500,1100079730,7480,7480,7480,7480,0
20250418,170400,1100079730,7480,7480,7480,7480,0
20250418,170300,1100079730,7480,7480,7480,7480,0
20250418,170200,1100079730,7480,7480,7480,7480,0
20250418,170100,1100079730,7480,7480,7480,7480,0
20250418,170000,1100079730,7480,7480,7480,7480,0
20250418,165900,1100079730,7480,7480,7480,7480,0
20250418,165800,1100079730,7480,7480,7480,7480,0
20250418,165700,1100079730,7480,7480,7480,7480,0
20250418,165600,1100079730,7480,7480,7480,7480,0
20250418,165500,1100079730,7480,7480,7480,7480,0
20250418,165400,1100079730,7480,7480,7480,7480,0
20250418,165300,1100079730,7480,7480,7480,7480,0
20250418,165200,1100079730,7480,7480,7480,7480,0
20250418,165100,1100079730,7480,7480,7480,7480,3183
20250418,165000,1100079730,7480,7480,7480,7480,0
20250418,164900,1100079730,7480,7480,7480,7480,0
20250418,164800,1100079730,7480,7480,7480,7480,0
20250418,164700,1100079730,7480,7480,7480,7480,0
20250418,164600,1100079730,7480,7480,7480,7480,0
20250418,164500,1100079730,7480,7480,7480,7480,0
20250418,164400,1100079730,7480,7480,7480,7480,0
20250418,164300,1100079730,7480,7480,7480,7480,0
20250418,164200,1100079730,7480,7480,7480,7480,0
20250418,164100,1100079730,7480,7480,7480,7480,0
20250418,164000,1100079730,7480,7480,7480,7480,0
20250418,163900,1100079730,7480,7480,7480,7480,0
20250418,163800,1100079730,7480,7480,7480,7480,0
20250418,163700,1100079730,7480,7480,7480,7480,0
20250418,163600,1100079730,7480,7480,7480,7480,0
20250418,163500,1100079730,7480,7480,7480,7480,0
20250418,163400,1100079730,7480,7480,7480,7480,0
20250418,163300,1100079730,7480,7480,7480,7480,0
20250418,163200,1100079730,7480,7480,7480,7480,0
20250418,163100,1100079730,7480,7480,7480,7480,0
20250418,163000,1100079730,7480,7480,7480,7480,0
20250418,162900,1100079730,7480,7480,7480,7480,0
20250418,162800,1100079730,7480,7480,7480,7480,0
20250418,162700,1100079730,7480,7480,7480,7480,0
20250418,162600,1100079730,7480,7480,7480,7480,0
20250418,162500,1100079730,7480,7480,7480,7480,0
20250418,162400,1100079730,7480,7480,7480,7480,0
20250418,162300,1100079730,7480,7480,7480,7480,0
20250418,162200,1100079730,7480,7480,7480,7480,0
20250418,162100,1100079730,7480,7480,7480,7480,3183
20250418,162000,1100079730,7480,7480,7480,7480,0
20250418,161900,1100079730,7480,7480,7480,7480,0
20250418,161800,1100079730,7480,7480,7480,7480,0
20250418,161700,1100079730,7480,7480,7480,7480,0
20250418,161600,1100079730,7480,7480,7480,7480,0
20250418,161500,1100079730,7480,7480,7480,7480,0
20250418,161400,1100079730,7480,7480,7480,7480,0
20250418,161300,1100079730,7480,7480,7480,7480,0
20250418,161200,1100079730,7480,7480,7480,7480,0
20250418,161100,1100079730,7480,7480,7480,7480,0
20250418,161000,1100079730,7480,7480,7480,7480,0
20250418,160900,1100079730,7480,7480,7480,7480,0
20250418,160800,1100079730,7480,7480,7480,7480,0
20250418,160700,1100079730,7480,7480,7480,7480,0
20250418,160600,1100079730,7480,7480,7480,7480,0
20250418,160500,1100079730,7480,7480,7480,7480,0
20250418,160400,1100079730,7480,7480,7480,7480,0
20250418,160300,1100079730,7480,7480,7480,7480,0
20250418,160200,1100079730,7480,7480,7480,7480,0
20250418,160100,1100079730,7480,7480,7480,7480,0
20250418,160000,1100079730,7480,7480,7480,7480,0
20250418,155900,1100079730,7480,7480,7480,7480,0
20250418,155800,1100079730,7480,7480,7480,7480,0
20250418,155700,1100079730,7480,7480,7480,7480,0
20250418,155600,1100079730,7480,7480,7480,7480,0
20250418,155500,1100079730,7480,7480,7480,7480,0
20250418,155400,1100079730,7480,7480,7480,7480,0
20250418,155300,1100079730,7480,7480,7480,7480,0
20250418,155200,1100079730,7480,7480,7480,7480,0
20250418,155100,1100079730,7480,7480,7480,7480,3183
20250418,155000,1100079730,7480,7480,7480,7480,0
20250418,154900,1100079730,7480,7480,7480,7480,0
20250418,154800,1100079730,7480,7480,7480,7480,0
20250418,154700,1100079730,7480,7480,7480,7480,0
20250418,154600,1100079730,7480,7480,7480,7480,0
20250418,154500,1100079730,7480,7480,7480,7480,0
20250418,154400,1100079730,7480,7480,7480,7480,0
20250418,154300,1100079730,7480,7480,7480,7480,0
20250418,154200,1100079730,7480,7480,7480,7480,0
20250418,154100,1100079730,7480,7480,7480,7480,0
20250418,154000,1100079730,7480,7480,7480,7480,0
20250418,153900,1100079730,7480,7480,7480,7480,0
20250418,153800,1100079730,7480,7480,7480,7480,0
20250418,153700,1100079730,7480,7480,7480,7480,0
20250418,153600,1100079730,7480,7480,7480,7480,0
20250418,153500,1100079730,7480,7480,7480,7480,0
20250418,153400,1100079730,7480,7480,7480,7480,0
20250418,153300,1100079730,7480,7480,7480,7480,0
20250418,153200,1100079730,7480,7480,7480,7480,0
20250418,153100,1100079730,7480,7480,7480,7480,0
20250418,153000,1100079730,7480,7480,7480,7480,3183
20250418,152900,1076270890,7460,7460,7460,7460,0
20250418,152800,1076270890,7460,7460,7460,7460,0
20250418,152700,1076270890,7460,7460,7460,7460,0
20250418,152600,1076270890,7460,7460,7460,7460,0
20250418,152500,1076270890,7460,7460,7460,7460,0
20250418,152400,1076270890,7460,7460,7460,7460,0
20250418,152300,1076270890,7460,7460,7460,7460,0
20250418,152200,1076270890,7460,7460,7460,7460,0
20250418,152100,1076270890,7460,7460,7460,7460,0
20250418,152000,1076270890,7460,7460,7460,7460,0
20250418,151900,1076270890,7460,7490,7500,7460,117
20250418,151800,1075394990,7460,7460,7460,7460,71
20250418,151700,1074865330,7460,7440,7460,7440,75
20250418,151600,1074306470,7470,7460,7470,7450,193
20250418,151500,1072867390,7450,7440,7450,7440,112
20250418,151400,1072034010,7440,7470,7480,7440,2666
20250418,151300,1052194520,7470,7470,7470,7450,788
20250418,151200,1046309700,7460,7460,7470,7460,107
20250418,151100,1045511190,7470,7470,7470,7470,752
20250418,151000,1039893750,7490,7480,7490,7480,231
20250418,150900,1038165070,7490,7500,7500,7480,763
20250418,150800,1032449900,7500,7490,7500,7490,132
20250418,150700,1031460540,7490,7490,7490,7490,24
20250418,150600,1031280780,7480,7490,7490,7480,46
20250418,150500,1030936550,7490,7480,7490,7480,149
20250418,150400,1029820860,7480,7480,7480,7480,50
20250418,150300,1029446860,7480,7480,7480,7480,31
20250418,150200,1029214980,7480,7490,7490,7480,185
20250418,150100,1027830940,7490,7490,7490,7490,155
20250418,150000,1026669990,7500,7490,7500,7490,262
20250418,145900,1024706090,7480,7480,7480,7480,32
20250418,145800,1024466730,7490,7490,7490,7490,119
20250418,145700,1023575420,7485,7490,7490,7485,120
20250418,145600,1022676690,7490,7490,7500,7490,312
20250418,145500,1020337750,7480,7480,7480,7470,791
20250418,145400,1014421380,7470,7470,7470,7470,6
20250418,145300,1014376560,7460,7460,7460,7460,62
20250418,145200,1013914040,7450,7460,7460,7450,332
20250418,145100,1011440320,7450,7460,7460,7450,297
20250418,145000,1009224800,7460,7450,7460,7450,61
20250418,144900,1008770040,7450,7450,7450,7450,3
20250418,144800,1008747690,7460,7450,7460,7450,1037
20250418,144700,1001012040,7420,7460,7460,7420,2241
20250418,144600,984353230,7470,7470,7470,7470,226
20250418,144500,982665010,7470,7470,7480,7470,2412
20250418,144400,964646260,7480,7470,7480,7470,575
20250418,144300,960347810,7470,7460,7470,7460,2031
20250418,144200,945176550,7470,7470,7470,7470,0
20250418,144100,945176550,7470,7480,7480,7470,155
20250418,144000,944018320,7480,7480,7490,7480,101
20250418,143900,943262830,7470,7470,7470,7470,31
20250418,143800,943031260,7470,7470,7470,7470,0
20250418,143700,943031260,7470,7470,7470,7470,31
20250418,143600,942799690,7470,7480,7480,7470,34
20250418,143500,942545680,7480,7470,7480,7470,166
20250418,143400,941304310,7470,7470,7470,7470,95
20250418,143300,940594660,7470,7470,7470,7470,4
20250418,143200,940564780,7460,7480,7480,7450,2350
20250418,143100,923037450,7480,7480,7480,7480,10
20250418,143000,922962650,7480,7490,7490,7480,139
20250418,142900,921921980,7490,7480,7490,7480,186
20250418,142800,920529150,7480,7480,7480,7480,1
20250418,142700,920521670,7480,7490,7490,7480,36
20250418,142600,920252380,7480,7480,7480,7480,31
20250418,142500,920020500,7490,7490,7490,7490,108
20250418,142400,919211580,7480,7490,7490,7480,63
20250418,142300,918740020,7490,7480,7490,7480,32
20250418,142200,918500650,7480,7480,7480,7480,32
20250418,142100,918261290,7490,7490,7490,7490,20
20250418,142000,918111490,7490,7490,7500,7490,143
20250418,141900,917040070,7480,7490,7490,7480,60
20250418,141800,916590980,7490,7490,7490,7490,38
20250418,141700,916306360,7480,7490,7490,7480,81
20250418,141600,915700170,7490,7490,7490,7490,31
20250418,141500,915467980,7500,7490,7500,7490,36
20250418,141400,915198310,7470,7470,7470,7470,0
20250418,141300,915198310,7470,7460,7470,7460,1033
20250418,141200,907482110,7460,7460,7460,7460,40
20250418,141100,907183710,7460,7490,7490,7460,3500
20250418,141000,881003910,7490,7520,7520,7490,2251
20250418,140900,864115470,7530,7520,7530,7510,179
20250418,140800,862770550,7510,7520,7520,7510,42
20250418,140700,862455030,7520,7530,7530,7520,69
20250418,140600,861936130,7530,7520,7530,7520,332
20250418,140500,859437100,7520,7520,7520,7520,136
20250418,140400,858414380,7510,7510,7510,7510,31
20250418,140300,858181570,7510,7510,7510,7510,32
20250418,140200,857941250,7520,7520,7520,7520,0
20250418,140100,857941250,7520,7520,7520,7520,42
20250418,140000,857625410,7510,7520,7520,7510,341
20250418,135900,855063400,7510,7510,7510,7510,0
20250418,135800,855063400,7510,7510,7510,7510,31
20250418,135700,854830590,7510,7530,7530,7510,3449
20250418,135600,828912580,7530,7530,7530,7530,1
20250418,135500,828905050,7530,7540,7540,7530,90
20250418,135400,828226750,7540,7530,7540,7530,259
20250418,135300,826274200,7530,7530,7530,7530,31
20250418,135200,826040770,7530,7530,7530,7530,100
20250418,135100,825287770,7530,7530,7530,7530,31
20250418,135000,825054340,7530,7530,7530,7530,50
20250418,134900,824677840,7540,7540,7540,7540,102
20250418,134800,823908760,7530,7530,7530,7530,31
20250418,134700,823675330,7530,7530,7530,7530,87
20250418,134600,823020220,7520,7530,7530,7520,1379
20250418,134500,812647810,7530,7530,7530,7530,712
20250418,134400,807286450,7540,7530,7540,7530,157
20250418,134300,806103000,7530,7530,7530,7530,0
20250418,134200,806103000,7530,7540,7540,7530,580
20250418,134100,801733760,7550,7550,7550,7550,9
20250418,134000,801665810,7550,7550,7550,7550,49
20250418,133900,801295860,7550,7550,7550,7550,45
20250418,133800,800956110,7540,7540,7540,7540,32
20250418,133700,800714830,7540,7540,7540,7540,31
20250418,133600,800481090,7550,7550,7550,7550,187
20250418,133500,799069240,7540,7550,7550,7540,126
20250418,133400,798118250,7550,7550,7550,7550,59
20250418,133300,797672800,7550,7550,7550,7550,85
20250418,133200,797031050,7540,7540,7540,7540,32
20250418,133100,796789770,7540,7540,7540,7540,31
20250418,133000,796556030,7540,7540,7540,7540,18
20250418,132900,796420310,7550,7550,7560,7550,124
20250418,132800,795483990,7540,7540,7540,7540,31
20250418,132700,795250250,7540,7540,7540,7540,31
20250418,132600,795016510,7540,7540,7540,7540,397
20250418,132500,792023130,7540,7540,7540,7540,32
20250418,132400,791781850,7540,7540,7540,7530,148
20250418,132300,790667360,7540,7540,7540,7540,95
20250418,132200,789951060,7540,7540,7540,7540,31
20250418,132100,789717320,7540,7540,7540,7540,31
20250418,132000,789483580,7550,7540,7550,7540,95
20250418,131900,788766510,7550,7540,7550,7540,144
20250418,131800,787679580,7540,7540,7540,7540,31
20250418,131700,787445840,7540,7540,7540,7540,112
20250418,131600,786601360,7550,7550,7550,7550,30
20250418,131500,786374860,7550,7550,7550,7550,31
20250418,131400,786140810,7550,7550,7550,7550,101
20250418,131300,785378260,7540,7540,7540,7540,32
20250418,131200,785136980,7540,7550,7550,7540,40
20250418,131100,784835290,7550,7550,7550,7540,221
20250418,131000,783166950,7550,7550,7550,7550,18
20250418,130900,783031050,7550,7560,7560,7550,131
20250418,130800,782041000,7540,7550,7560,7540,650
20250418,130700,777138400,7560,7560,7560,7560,22
20250418,130600,776972080,7560,7550,7560,7550,114
20250418,130500,776110560,7550,7550,7550,7550,50
20250418,130400,775733060,7550,7550,7550,7550,29
20250418,130300,775514110,7540,7540,7540,7540,31
20250418,130200,775280370,7550,7550,7550,7550,551
20250418,130100,771120320,7550,7550,7550,7550,0
20250418,130000,771120320,7550,7560,7560,7550,137
20250418,125900,770084970,7560,7560,7560,7560,32
20250418,125800,769843050,7550,7550,7550,7550,31
20250418,125700,769609000,7550,7550,7550,7550,500
20250418,125600,765834000,7550,7550,7550,7550,31
20250418,125500,765599950,7560,7560,7560,7560,107
20250418,125400,764791030,7560,7560,7560,7560,294
20250418,125300,762568390,7560,7560,7560,7560,30
20250418,125200,762341590,7560,7560,7560,7560,31
20250418,125100,762107230,7560,7560,7560,7560,186
20250418,125000,760701070,7550,7550,7550,7550,18
20250418,124900,760565170,7550,7570,7570,7550,1561
20250418,124800,748764530,7560,7560,7560,7560,0
20250418,124700,748764530,7560,7560,7560,7560,31
20250418,124600,748530170,7560,7570,7570,7560,231
20250418,124500,746781810,7580,7580,7580,7580,30
20250418,124400,746554410,7590,7590,7590,7590,108
20250418,124300,745734690,7580,7580,7580,7580,31
20250418,124200,745499710,7580,7580,7580,7580,54
20250418,124100,745090390,7580,7580,7580,7580,0
20250418,124000,745090390,7580,7580,7580,7580,32
20250418,123900,744847830,7580,7580,7580,7580,200
20250418,123800,743331830,7580,7580,7580,7580,31
20250418,123700,743096850,7570,7570,7570,7570,31
20250418,123600,742862180,7570,7570,7570,7570,32
20250418,123500,742619940,7580,7580,7580,7580,0
20250418,123400,742619940,7580,7580,7580,7580,141
20250418,123300,741551160,7580,7570,7580,7570,94
20250418,123200,740838950,7580,7570,7580,7570,41
20250418,123100,740528480,7590,7590,7590,7590,1
20250418,123000,740520890,7590,7580,7590,7580,63
20250418,122900,740042870,7600,7590,7600,7580,353
20250418,122800,737365160,7590,7590,7590,7590,3
20250418,122700,737342390,7580,7580,7580,7580,31
20250418,122600,737107410,7580,7580,7580,7580,31
20250418,122500,736872430,7580,7580,7580,7580,0
20250418,122400,736872430,7580,7580,7580,7580,31
20250418,122300,736637450,7580,7570,7580,7570,33
20250418,122200,736387630,7580,7580,7580,7580,0
20250418,122100,736387630,7580,7580,7580,7580,31
20250418,122000,736152650,7580,7580,7580,7580,30
20250418,121900,735925250,7600,7590,7600,7590,142
20250418,121800,734847050,7590,7590,7590,7590,117
20250418,121700,733959020,7580,7580,7580,7580,32
20250418,121600,733716460,7580,7580,7580,7580,31
20250418,121500,733481480,7590,7590,7590,7590,0
20250418,121400,733481480,7590,7590,7590,7590,0
20250418,121300,733481480,7590,7580,7590,7580,127
20250418,121200,732517860,7580,7580,7580,7580,0
20250418,121100,732517860,7580,7580,7580,7580,32
20250418,121000,732275300,7600,7600,7600,7600,0
20250418,120900,732275300,7600,7570,7600,7570,293
20250418,120800,730056330,7580,7580,7580,7570,255
20250418,120700,728123740,7580,7590,7590,7580,179
20250418,120600,726766680,7590,7590,7590,7590,6
20250418,120500,726721140,7590,7590,7590,7590,69
20250418,120400,726197430,7590,7590,7590,7590,31
20250418,120300,725962140,7590,7580,7590,7580,129
20250418,120200,724983340,7590,7590,7590,7590,0
20250418,120100,724983340,7590,7590,7590,7590,0
20250418,120000,724983340,7590,7590,7590,7590,354
20250418,115900,722296480,7600,7590,7600,7590,236
20250418,115800,720504920,7580,7580,7580,7580,205
20250418,115700,718951020,7580,7580,7580,7580,31
20250418,115600,718716040,7580,7580,7580,7580,74
20250418,115500,718155120,7580,7580,7580,7580,29
20250418,115400,717935300,7590,7580,7590,7580,218
20250418,115300,716282770,7580,7580,7580,7580,109
20250418,115200,715456550,7570,7580,7580,7570,43
20250418,115100,715130930,7580,7560,7580,7560,192
20250418,115000,713677810,7570,7570,7580,7570,171
20250418,114900,712383040,7590,7590,7590,7590,42
20250418,114800,712064260,7590,7590,7590,7590,100
20250418,114700,711305260,7590,7590,7590,7590,32
20250418,114600,711062380,7590,7590,7590,7590,109
20250418,114500,710235070,7590,7570,7590,7570,1031
20250418,114400,702430060,7580,7580,7580,7580,30
20250418,114300,702202660,7570,7560,7570,7560,96
20250418,114200,701476780,7560,7560,7560,7550,48
20250418,114100,701114210,7560,7560,7560,7550,169
20250418,114000,699836880,7560,7560,7560,7560,41
20250418,113900,699526920,7560,7560,7560,7550,87
20250418,113800,698869520,7560,7560,7560,7550,521
20250418,113700,694931250,7560,7580,7580,7560,295
20250418,113600,692700450,7560,7580,7590,7560,226
20250418,113500,690991810,7570,7570,7570,7570,31
20250418,113400,690757140,7580,7580,7580,7580,31
20250418,113300,690522160,7590,7570,7590,7570,245
20250418,113200,688666770,7580,7580,7580,7580,0
20250418,113100,688666770,7580,7580,7580,7580,5
20250418,113000,688628870,7590,7590,7590,7590,1
20250418,112900,688621280,7600,7570,7600,7570,69
20250418,112800,688097890,7570,7570,7570,7570,140
20250418,112700,687038090,7570,7570,7570,7570,13
20250418,112600,686939680,7570,7580,7580,7570,134
20250418,112500,685924260,7560,7560,7560,7560,62
20250418,112400,685455540,7560,7560,7560,7560,7
20250418,112300,685402620,7560,7560,7560,7560,106
20250418,112200,684601260,7580,7580,7580,7580,0
20250418,112100,684601260,7580,7580,7580,7580,0
20250418,112000,684601260,7580,7580,7580,7580,6
20250418,111900,684555780,7580,7560,7580,7540,154
20250418,111800,683391880,7570,7570,7570,7570,100
20250418,111700,682634880,7570,7550,7570,7550,19
20250418,111600,682491250,7550,7550,7550,7550,93
20250418,111500,681789100,7540,7560,7560,7540,2704
20250418,111400,661376060,7560,7560,7560,7560,71
20250418,111300,660839300,7560,7570,7580,7560,561
20250418,111200,656588070,7570,7570,7570,7570,110
20250418,111100,655755370,7570,7570,7570,7570,28
20250418,111000,655543410,7570,7570,7570,7560,1944
20250418,110900,640838530,7610,7610,7610,7580,1186
20250418,110800,631837270,7600,7600,7600,7600,31
20250418,110700,631601670,7600,7600,7600,7600,58
20250418,110600,631160870,7600,7600,7600,7600,500
20250418,110500,627360870,7590,7600,7600,7590,103
20250418,110400,626579020,7600,7590,7610,7590,262
20250418,110300,624586850,7610,7610,7610,7610,0
20250418,110200,624586850,7610,7580,7610,7580,840
20250418,110100,618201400,7590,7590,7590,7590,0
20250418,110000,618201400,7590,7590,7590,7590,0
20250418,105900,618201400,7590,7590,7600,7590,118
20250418,105800,617305410,7590,7590,7590,7590,0
20250418,105700,617305410,7590,7590,7590,7590,85
20250418,105600,616660260,7590,7590,7590,7590,737
20250418,105500,611066430,7590,7590,7590,7590,691
20250418,105400,605821740,7600,7590,7600,7590,872
20250418,105300,599203100,7590,7580,7590,7580,1102
20250418,105200,590839230,7590,7580,7590,7580,132
20250418,105100,589837660,7580,7580,7580,7580,0
20250418,105000,589837660,7580,7590,7590,7580,513
20250418,104900,585944310,7590,7580,7590,7580,35
20250418,104800,585678970,7580,7580,7580,7580,18
20250418,104700,585542530,7580,7580,7580,7580,213
20250418,104600,583927990,7580,7560,7580,7560,178
20250418,104500,582581470,7570,7570,7570,7570,0
20250418,104400,582581470,7570,7570,7570,7570,2
20250418,104300,582566330,7580,7580,7580,7580,0
20250418,104200,582566330,7580,7590,7600,7580,514
20250418,104100,578663930,7600,7600,7600,7600,149
20250418,104000,577531530,7590,7590,7600,7590,566
20250418,103900,573235440,7590,7580,7590,7580,36
20250418,103800,572962520,7580,7580,7580,7580,0
20250418,103700,572962520,7580,7580,7580,7580,31
20250418,103600,572727540,7590,7590,7590,7580,154
20250418,103500,571558990,7590,7550,7590,7550,2301
20250418,103400,554171480,7550,7550,7550,7550,160
20250418,103300,552963480,7550,7550,7550,7550,0
20250418,103200,552963480,7550,7550,7560,7550,200
20250418,103100,551452860,7560,7560,7560,7560,0
20250418,103000,551452860,7560,7540,7560,7540,59
20250418,102900,551007960,7550,7550,7550,7550,5
20250418,102800,550970210,7550,7550,7550,7550,20
20250418,102700,550819210,7550,7560,7560,7550,200
20250418,102600,549307710,7550,7550,7550,7550,51
20250418,102500,548922660,7550,7550,7550,7550,222
20250418,102400,547246560,7550,7550,7550,7550,31
20250418,102300,547012510,7550,7550,7550,7550,31
20250418,102200,546778460,7560,7560,7560,7560,245
20250418,102100,544926260,7550,7550,7550,7550,31
20250418,102000,544692210,7550,7550,7550,7550,32
20250418,101900,544450610,7560,7560,7560,7560,1
20250418,101800,544443050,7550,7540,7560,7530,2613
20250418,101700,524742670,7530,7540,7540,7530,261
20250418,101600,522775040,7530,7530,7530,7530,0
20250418,101500,522775040,7530,7530,7530,7530,31
20250418,101400,522541610,7530,7530,7530,7530,131
20250418,101300,521555180,7550,7540,7550,7540,299
20250418,101200,519298050,7540,7530,7540,7530,1077
20250418,101100,511186240,7530,7520,7530,7520,88
20250418,101000,510524470,7520,7520,7520,7520,30
20250418,100900,510298870,7520,7510,7520,7510,124
20250418,100800,509366400,7500,7500,7500,7500,31
20250418,100700,509133900,7510,7500,7510,7500,681
20250418,100600,504020750,7500,7500,7500,7500,0
20250418,100500,504020750,7500,7500,7500,7500,350
20250418,100400,501395750,7490,7490,7490,7490,32
20250418,100300,501156070,7490,7490,7490,7490,19
20250418,100200,501013760,7490,7490,7490,7490,137
20250418,100100,499987630,7480,7460,7490,7460,1312
20250418,100000,490173150,7450,7480,7480,7450,374
20250418,095900,487386480,7490,7480,7490,7480,20
20250418,095800,487236740,7490,7470,7490,7470,186
20250418,095700,485845820,7480,7480,7480,7480,1820
20250418,095600,472232220,7490,7510,7520,7490,2097
20250418,095500,456503790,7520,7520,7520,7520,1
20250418,095400,456496270,7530,7530,7530,7530,216
20250418,095300,454869790,7550,7540,7550,7540,100
20250418,095200,454115100,7550,7550,7550,7550,16
20250418,095100,453994300,7550,7550,7550,7540,133
20250418,095000,452990460,7550,7520,7550,7520,577
20250418,094900,448636130,7520,7520,7520,7520,31
20250418,094800,448403010,7530,7530,7530,7530,31
20250418,094700,448169580,7540,7550,7550,7510,325
20250418,094600,445724690,7550,7530,7550,7500,5203
20250418,094500,406684520,7530,7540,7550,7520,1182
20250418,094400,397782720,7540,7540,7540,7520,37
20250418,094300,397503760,7530,7530,7530,7530,0
20250418,094200,397503760,7530,7550,7550,7530,106
20250418,094100,396705380,7530,7520,7530,7520,32
20250418,094000,396464730,7520,7520,7520,7520,0
20250418,093900,396464730,7520,7530,7530,7520,141
20250418,093800,395403360,7530,7520,7530,7520,111
20250418,093700,394567840,7530,7470,7530,7470,6868
20250418,093600,343083050,7470,7460,7480,7460,915
20250418,093500,336239000,7450,7440,7480,7420,3438
20250418,093400,310556400,7440,7460,7460,7440,8191
20250418,093300,249542190,7480,7480,7480,7460,256
20250418,093200,247630500,7480,7480,7480,7480,99
20250418,093100,246889980,7490,7480,7490,7480,3093
20250418,093000,223725180,7500,7480,7500,7480,6120
20250418,092900,177847560,7480,7490,7500,7480,1502
20250418,092800,166592590,7490,7470,7490,7470,1212
20250418,092700,157532970,7470,7480,7500,7470,415
20250418,092600,154422600,7480,7480,7480,7480,100
20250418,092500,153674600,7480,7510,7510,7480,2363
20250418,092400,135977090,7500,7510,7510,7500,1970
20250418,092300,121198930,7520,7510,7520,7510,495
20250418,092200,117477030,7510,7510,7510,7510,0
20250418,092100,117477030,7510,7520,7520,7510,256
20250418,092000,115553410,7510,7510,7510,7510,43
20250418,091900,115230480,7520,7520,7520,7520,1216
20250418,091800,106086160,7510,7510,7510,7510,10
20250418,091700,106011060,7510,7510,7520,7510,1598
20250418,091600,94006080,7520,7530,7530,7520,1333
20250418,091500,83978590,7530,7550,7550,7520,382
20250418,091400,81099770,7560,7560,7560,7560,160
20250418,091300,79890170,7570,7590,7590,7570,231
20250418,091200,78139100,7580,7600,7600,7580,1813
20250418,091100,64362200,7580,7580,7580,7580,102
20250418,091000,63589040,7580,7590,7590,7580,245
20250418,090900,61729670,7590,7550,7590,7520,3445
20250418,090800,35706370,7530,7530,7530,7530,269
20250418,090700,33680800,7540,7540,7540,7540,11
20250418,090600,33597860,7520,7530,7530,7520,578
20250418,090500,29248520,7530,7540,7540,7530,558
20250418,090400,25041300,7550,7550,7550,7550,19
20250418,090300,24897850,7540,7530,7540,7530,689
20250418,090200,19707140,7530,7500,7530,7500,152
20250418,090100,18566810,7540,7570,7570,7520,1754
20250418,090000,5364250,7570,7590,7590,7570,707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202100 1100079730 7480 7480 7480 7480 3183
3 20250418 202000 1100079730 7480 7480 7480 7480 0
4 20250418 201900 1100079730 7480 7480 7480 7480 0
5 20250418 201800 1100079730 7480 7480 7480 7480 0
6 20250418 201700 1100079730 7480 7480 7480 7480 0
7 20250418 201600 1100079730 7480 7480 7480 7480 0
8 20250418 201500 1100079730 7480 7480 7480 7480 0
9 20250418 201400 1100079730 7480 7480 7480 7480 0
10 20250418 201300 1100079730 7480 7480 7480 7480 0
11 20250418 201200 1100079730 7480 7480 7480 7480 0
12 20250418 201100 1100079730 7480 7480 7480 7480 0
13 20250418 201000 1100079730 7480 7480 7480 7480 0
14 20250418 200900 1100079730 7480 7480 7480 7480 0
15 20250418 200800 1100079730 7480 7480 7480 7480 0
16 20250418 200700 1100079730 7480 7480 7480 7480 0
17 20250418 200600 1100079730 7480 7480 7480 7480 0
18 20250418 200500 1100079730 7480 7480 7480 7480 0
19 20250418 200400 1100079730 7480 7480 7480 7480 0
20 20250418 200300 1100079730 7480 7480 7480 7480 0
21 20250418 200200 1100079730 7480 7480 7480 7480 0
22 20250418 200100 1100079730 7480 7480 7480 7480 0
23 20250418 200000 1100079730 7480 7480 7480 7480 0
24 20250418 195900 1100079730 7480 7480 7480 7480 0
25 20250418 195800 1100079730 7480 7480 7480 7480 0
26 20250418 195700 1100079730 7480 7480 7480 7480 0
27 20250418 195600 1100079730 7480 7480 7480 7480 0
28 20250418 195500 1100079730 7480 7480 7480 7480 0
29 20250418 195400 1100079730 7480 7480 7480 7480 0
30 20250418 195300 1100079730 7480 7480 7480 7480 0
31 20250418 195200 1100079730 7480 7480 7480 7480 0
32 20250418 195100 1100079730 7480 7480 7480 7480 3183
33 20250418 195000 1100079730 7480 7480 7480 7480 0
34 20250418 194900 1100079730 7480 7480 7480 7480 0
35 20250418 194800 1100079730 7480 7480 7480 7480 0
36 20250418 194700 1100079730 7480 7480 7480 7480 0
37 20250418 194600 1100079730 7480 7480 7480 7480 0
38 20250418 194500 1100079730 7480 7480 7480 7480 0
39 20250418 194400 1100079730 7480 7480 7480 7480 0
40 20250418 194300 1100079730 7480 7480 7480 7480 0
41 20250418 194200 1100079730 7480 7480 7480 7480 0
42 20250418 194100 1100079730 7480 7480 7480 7480 0
43 20250418 194000 1100079730 7480 7480 7480 7480 0
44 20250418 193900 1100079730 7480 7480 7480 7480 0
45 20250418 193800 1100079730 7480 7480 7480 7480 0
46 20250418 193700 1100079730 7480 7480 7480 7480 0
47 20250418 193600 1100079730 7480 7480 7480 7480 0
48 20250418 193500 1100079730 7480 7480 7480 7480 0
49 20250418 193400 1100079730 7480 7480 7480 7480 0
50 20250418 193300 1100079730 7480 7480 7480 7480 0
51 20250418 193200 1100079730 7480 7480 7480 7480 0
52 20250418 193100 1100079730 7480 7480 7480 7480 0
53 20250418 193000 1100079730 7480 7480 7480 7480 0
54 20250418 192900 1100079730 7480 7480 7480 7480 0
55 20250418 192800 1100079730 7480 7480 7480 7480 0
56 20250418 192700 1100079730 7480 7480 7480 7480 0
57 20250418 192600 1100079730 7480 7480 7480 7480 0
58 20250418 192500 1100079730 7480 7480 7480 7480 0
59 20250418 192400 1100079730 7480 7480 7480 7480 0
60 20250418 192300 1100079730 7480 7480 7480 7480 0
61 20250418 192200 1100079730 7480 7480 7480 7480 0
62 20250418 192100 1100079730 7480 7480 7480 7480 3183
63 20250418 192000 1100079730 7480 7480 7480 7480 0
64 20250418 191900 1100079730 7480 7480 7480 7480 0
65 20250418 191800 1100079730 7480 7480 7480 7480 0
66 20250418 191700 1100079730 7480 7480 7480 7480 0
67 20250418 191600 1100079730 7480 7480 7480 7480 0
68 20250418 191500 1100079730 7480 7480 7480 7480 0
69 20250418 191400 1100079730 7480 7480 7480 7480 0
70 20250418 191300 1100079730 7480 7480 7480 7480 0
71 20250418 191200 1100079730 7480 7480 7480 7480 0
72 20250418 191100 1100079730 7480 7480 7480 7480 0
73 20250418 191000 1100079730 7480 7480 7480 7480 0
74 20250418 190900 1100079730 7480 7480 7480 7480 0
75 20250418 190800 1100079730 7480 7480 7480 7480 0
76 20250418 190700 1100079730 7480 7480 7480 7480 0
77 20250418 190600 1100079730 7480 7480 7480 7480 0
78 20250418 190500 1100079730 7480 7480 7480 7480 0
79 20250418 190400 1100079730 7480 7480 7480 7480 0
80 20250418 190300 1100079730 7480 7480 7480 7480 0
81 20250418 190200 1100079730 7480 7480 7480 7480 0
82 20250418 190100 1100079730 7480 7480 7480 7480 0
83 20250418 190000 1100079730 7480 7480 7480 7480 0
84 20250418 185900 1100079730 7480 7480 7480 7480 0
85 20250418 185800 1100079730 7480 7480 7480 7480 0
86 20250418 185700 1100079730 7480 7480 7480 7480 0
87 20250418 185600 1100079730 7480 7480 7480 7480 0
88 20250418 185500 1100079730 7480 7480 7480 7480 0
89 20250418 185400 1100079730 7480 7480 7480 7480 0
90 20250418 185300 1100079730 7480 7480 7480 7480 0
91 20250418 185200 1100079730 7480 7480 7480 7480 0
92 20250418 185100 1100079730 7480 7480 7480 7480 3183
93 20250418 185000 1100079730 7480 7480 7480 7480 0
94 20250418 184900 1100079730 7480 7480 7480 7480 0
95 20250418 184800 1100079730 7480 7480 7480 7480 0
96 20250418 184700 1100079730 7480 7480 7480 7480 0
97 20250418 184600 1100079730 7480 7480 7480 7480 0
98 20250418 184500 1100079730 7480 7480 7480 7480 0
99 20250418 184400 1100079730 7480 7480 7480 7480 0
100 20250418 184300 1100079730 7480 7480 7480 7480 0
101 20250418 184200 1100079730 7480 7480 7480 7480 0
102 20250418 184100 1100079730 7480 7480 7480 7480 0
103 20250418 184000 1100079730 7480 7480 7480 7480 0
104 20250418 183900 1100079730 7480 7480 7480 7480 0
105 20250418 183800 1100079730 7480 7480 7480 7480 0
106 20250418 183700 1100079730 7480 7480 7480 7480 0
107 20250418 183600 1100079730 7480 7480 7480 7480 0
108 20250418 183500 1100079730 7480 7480 7480 7480 0
109 20250418 183400 1100079730 7480 7480 7480 7480 0
110 20250418 183300 1100079730 7480 7480 7480 7480 0
111 20250418 183200 1100079730 7480 7480 7480 7480 0
112 20250418 183100 1100079730 7480 7480 7480 7480 0
113 20250418 183000 1100079730 7480 7480 7480 7480 0
114 20250418 182900 1100079730 7480 7480 7480 7480 0
115 20250418 182800 1100079730 7480 7480 7480 7480 0
116 20250418 182700 1100079730 7480 7480 7480 7480 0
117 20250418 182600 1100079730 7480 7480 7480 7480 0
118 20250418 182500 1100079730 7480 7480 7480 7480 0
119 20250418 182400 1100079730 7480 7480 7480 7480 0
120 20250418 182300 1100079730 7480 7480 7480 7480 0
121 20250418 182200 1100079730 7480 7480 7480 7480 0
122 20250418 182100 1100079730 7480 7480 7480 7480 3183
123 20250418 182000 1100079730 7480 7480 7480 7480 0
124 20250418 181900 1100079730 7480 7480 7480 7480 0
125 20250418 181800 1100079730 7480 7480 7480 7480 0
126 20250418 181700 1100079730 7480 7480 7480 7480 0
127 20250418 181600 1100079730 7480 7480 7480 7480 0
128 20250418 181500 1100079730 7480 7480 7480 7480 0
129 20250418 181400 1100079730 7480 7480 7480 7480 0
130 20250418 181300 1100079730 7480 7480 7480 7480 0
131 20250418 181200 1100079730 7480 7480 7480 7480 0
132 20250418 181100 1100079730 7480 7480 7480 7480 0
133 20250418 181000 1100079730 7480 7480 7480 7480 0
134 20250418 180900 1100079730 7480 7480 7480 7480 0
135 20250418 180800 1100079730 7480 7480 7480 7480 0
136 20250418 180700 1100079730 7480 7480 7480 7480 0
137 20250418 180600 1100079730 7480 7480 7480 7480 0
138 20250418 180500 1100079730 7480 7480 7480 7480 0
139 20250418 180400 1100079730 7480 7480 7480 7480 0
140 20250418 180300 1100079730 7480 7480 7480 7480 0
141 20250418 180200 1100079730 7480 7480 7480 7480 0
142 20250418 180100 1100079730 7480 7480 7480 7480 0
143 20250418 180000 1100079730 7480 7480 7480 7480 0
144 20250418 175900 1100079730 7480 7480 7480 7480 0
145 20250418 175800 1100079730 7480 7480 7480 7480 0
146 20250418 175700 1100079730 7480 7480 7480 7480 0
147 20250418 175600 1100079730 7480 7480 7480 7480 0
148 20250418 175500 1100079730 7480 7480 7480 7480 0
149 20250418 175400 1100079730 7480 7480 7480 7480 0
150 20250418 175300 1100079730 7480 7480 7480 7480 0
151 20250418 175200 1100079730 7480 7480 7480 7480 0
152 20250418 175100 1100079730 7480 7480 7480 7480 3183
153 20250418 175000 1100079730 7480 7480 7480 7480 0
154 20250418 174900 1100079730 7480 7480 7480 7480 0
155 20250418 174800 1100079730 7480 7480 7480 7480 0
156 20250418 174700 1100079730 7480 7480 7480 7480 0
157 20250418 174600 1100079730 7480 7480 7480 7480 0
158 20250418 174500 1100079730 7480 7480 7480 7480 0
159 20250418 174400 1100079730 7480 7480 7480 7480 0
160 20250418 174300 1100079730 7480 7480 7480 7480 0
161 20250418 174200 1100079730 7480 7480 7480 7480 0
162 20250418 174100 1100079730 7480 7480 7480 7480 0
163 20250418 174000 1100079730 7480 7480 7480 7480 0
164 20250418 173900 1100079730 7480 7480 7480 7480 0
165 20250418 173800 1100079730 7480 7480 7480 7480 0
166 20250418 173700 1100079730 7480 7480 7480 7480 0
167 20250418 173600 1100079730 7480 7480 7480 7480 0
168 20250418 173500 1100079730 7480 7480 7480 7480 0
169 20250418 173400 1100079730 7480 7480 7480 7480 0
170 20250418 173300 1100079730 7480 7480 7480 7480 0
171 20250418 173200 1100079730 7480 7480 7480 7480 0
172 20250418 173100 1100079730 7480 7480 7480 7480 0
173 20250418 173000 1100079730 7480 7480 7480 7480 0
174 20250418 172900 1100079730 7480 7480 7480 7480 0
175 20250418 172800 1100079730 7480 7480 7480 7480 0
176 20250418 172700 1100079730 7480 7480 7480 7480 0
177 20250418 172600 1100079730 7480 7480 7480 7480 0
178 20250418 172500 1100079730 7480 7480 7480 7480 0
179 20250418 172400 1100079730 7480 7480 7480 7480 0
180 20250418 172300 1100079730 7480 7480 7480 7480 0
181 20250418 172200 1100079730 7480 7480 7480 7480 0
182 20250418 172100 1100079730 7480 7480 7480 7480 3183
183 20250418 172000 1100079730 7480 7480 7480 7480 0
184 20250418 171900 1100079730 7480 7480 7480 7480 0
185 20250418 171800 1100079730 7480 7480 7480 7480 0
186 20250418 171700 1100079730 7480 7480 7480 7480 0
187 20250418 171600 1100079730 7480 7480 7480 7480 0
188 20250418 171500 1100079730 7480 7480 7480 7480 0
189 20250418 171400 1100079730 7480 7480 7480 7480 0
190 20250418 171300 1100079730 7480 7480 7480 7480 0
191 20250418 171200 1100079730 7480 7480 7480 7480 0
192 20250418 171100 1100079730 7480 7480 7480 7480 0
193 20250418 171000 1100079730 7480 7480 7480 7480 0
194 20250418 170900 1100079730 7480 7480 7480 7480 0
195 20250418 170800 1100079730 7480 7480 7480 7480 0
196 20250418 170700 1100079730 7480 7480 7480 7480 0
197 20250418 170600 1100079730 7480 7480 7480 7480 0
198 20250418 170500 1100079730 7480 7480 7480 7480 0
199 20250418 170400 1100079730 7480 7480 7480 7480 0
200 20250418 170300 1100079730 7480 7480 7480 7480 0
201 20250418 170200 1100079730 7480 7480 7480 7480 0
202 20250418 170100 1100079730 7480 7480 7480 7480 0
203 20250418 170000 1100079730 7480 7480 7480 7480 0
204 20250418 165900 1100079730 7480 7480 7480 7480 0
205 20250418 165800 1100079730 7480 7480 7480 7480 0
206 20250418 165700 1100079730 7480 7480 7480 7480 0
207 20250418 165600 1100079730 7480 7480 7480 7480 0
208 20250418 165500 1100079730 7480 7480 7480 7480 0
209 20250418 165400 1100079730 7480 7480 7480 7480 0
210 20250418 165300 1100079730 7480 7480 7480 7480 0
211 20250418 165200 1100079730 7480 7480 7480 7480 0
212 20250418 165100 1100079730 7480 7480 7480 7480 3183
213 20250418 165000 1100079730 7480 7480 7480 7480 0
214 20250418 164900 1100079730 7480 7480 7480 7480 0
215 20250418 164800 1100079730 7480 7480 7480 7480 0
216 20250418 164700 1100079730 7480 7480 7480 7480 0
217 20250418 164600 1100079730 7480 7480 7480 7480 0
218 20250418 164500 1100079730 7480 7480 7480 7480 0
219 20250418 164400 1100079730 7480 7480 7480 7480 0
220 20250418 164300 1100079730 7480 7480 7480 7480 0
221 20250418 164200 1100079730 7480 7480 7480 7480 0
222 20250418 164100 1100079730 7480 7480 7480 7480 0
223 20250418 164000 1100079730 7480 7480 7480 7480 0
224 20250418 163900 1100079730 7480 7480 7480 7480 0
225 20250418 163800 1100079730 7480 7480 7480 7480 0
226 20250418 163700 1100079730 7480 7480 7480 7480 0
227 20250418 163600 1100079730 7480 7480 7480 7480 0
228 20250418 163500 1100079730 7480 7480 7480 7480 0
229 20250418 163400 1100079730 7480 7480 7480 7480 0
230 20250418 163300 1100079730 7480 7480 7480 7480 0
231 20250418 163200 1100079730 7480 7480 7480 7480 0
232 20250418 163100 1100079730 7480 7480 7480 7480 0
233 20250418 163000 1100079730 7480 7480 7480 7480 0
234 20250418 162900 1100079730 7480 7480 7480 7480 0
235 20250418 162800 1100079730 7480 7480 7480 7480 0
236 20250418 162700 1100079730 7480 7480 7480 7480 0
237 20250418 162600 1100079730 7480 7480 7480 7480 0
238 20250418 162500 1100079730 7480 7480 7480 7480 0
239 20250418 162400 1100079730 7480 7480 7480 7480 0
240 20250418 162300 1100079730 7480 7480 7480 7480 0
241 20250418 162200 1100079730 7480 7480 7480 7480 0
242 20250418 162100 1100079730 7480 7480 7480 7480 3183
243 20250418 162000 1100079730 7480 7480 7480 7480 0
244 20250418 161900 1100079730 7480 7480 7480 7480 0
245 20250418 161800 1100079730 7480 7480 7480 7480 0
246 20250418 161700 1100079730 7480 7480 7480 7480 0
247 20250418 161600 1100079730 7480 7480 7480 7480 0
248 20250418 161500 1100079730 7480 7480 7480 7480 0
249 20250418 161400 1100079730 7480 7480 7480 7480 0
250 20250418 161300 1100079730 7480 7480 7480 7480 0
251 20250418 161200 1100079730 7480 7480 7480 7480 0
252 20250418 161100 1100079730 7480 7480 7480 7480 0
253 20250418 161000 1100079730 7480 7480 7480 7480 0
254 20250418 160900 1100079730 7480 7480 7480 7480 0
255 20250418 160800 1100079730 7480 7480 7480 7480 0
256 20250418 160700 1100079730 7480 7480 7480 7480 0
257 20250418 160600 1100079730 7480 7480 7480 7480 0
258 20250418 160500 1100079730 7480 7480 7480 7480 0
259 20250418 160400 1100079730 7480 7480 7480 7480 0
260 20250418 160300 1100079730 7480 7480 7480 7480 0
261 20250418 160200 1100079730 7480 7480 7480 7480 0
262 20250418 160100 1100079730 7480 7480 7480 7480 0
263 20250418 160000 1100079730 7480 7480 7480 7480 0
264 20250418 155900 1100079730 7480 7480 7480 7480 0
265 20250418 155800 1100079730 7480 7480 7480 7480 0
266 20250418 155700 1100079730 7480 7480 7480 7480 0
267 20250418 155600 1100079730 7480 7480 7480 7480 0
268 20250418 155500 1100079730 7480 7480 7480 7480 0
269 20250418 155400 1100079730 7480 7480 7480 7480 0
270 20250418 155300 1100079730 7480 7480 7480 7480 0
271 20250418 155200 1100079730 7480 7480 7480 7480 0
272 20250418 155100 1100079730 7480 7480 7480 7480 3183
273 20250418 155000 1100079730 7480 7480 7480 7480 0
274 20250418 154900 1100079730 7480 7480 7480 7480 0
275 20250418 154800 1100079730 7480 7480 7480 7480 0
276 20250418 154700 1100079730 7480 7480 7480 7480 0
277 20250418 154600 1100079730 7480 7480 7480 7480 0
278 20250418 154500 1100079730 7480 7480 7480 7480 0
279 20250418 154400 1100079730 7480 7480 7480 7480 0
280 20250418 154300 1100079730 7480 7480 7480 7480 0
281 20250418 154200 1100079730 7480 7480 7480 7480 0
282 20250418 154100 1100079730 7480 7480 7480 7480 0
283 20250418 154000 1100079730 7480 7480 7480 7480 0
284 20250418 153900 1100079730 7480 7480 7480 7480 0
285 20250418 153800 1100079730 7480 7480 7480 7480 0
286 20250418 153700 1100079730 7480 7480 7480 7480 0
287 20250418 153600 1100079730 7480 7480 7480 7480 0
288 20250418 153500 1100079730 7480 7480 7480 7480 0
289 20250418 153400 1100079730 7480 7480 7480 7480 0
290 20250418 153300 1100079730 7480 7480 7480 7480 0
291 20250418 153200 1100079730 7480 7480 7480 7480 0
292 20250418 153100 1100079730 7480 7480 7480 7480 0
293 20250418 153000 1100079730 7480 7480 7480 7480 3183
294 20250418 152900 1076270890 7460 7460 7460 7460 0
295 20250418 152800 1076270890 7460 7460 7460 7460 0
296 20250418 152700 1076270890 7460 7460 7460 7460 0
297 20250418 152600 1076270890 7460 7460 7460 7460 0
298 20250418 152500 1076270890 7460 7460 7460 7460 0
299 20250418 152400 1076270890 7460 7460 7460 7460 0
300 20250418 152300 1076270890 7460 7460 7460 7460 0
301 20250418 152200 1076270890 7460 7460 7460 7460 0
302 20250418 152100 1076270890 7460 7460 7460 7460 0
303 20250418 152000 1076270890 7460 7460 7460 7460 0
304 20250418 151900 1076270890 7460 7490 7500 7460 117
305 20250418 151800 1075394990 7460 7460 7460 7460 71
306 20250418 151700 1074865330 7460 7440 7460 7440 75
307 20250418 151600 1074306470 7470 7460 7470 7450 193
308 20250418 151500 1072867390 7450 7440 7450 7440 112
309 20250418 151400 1072034010 7440 7470 7480 7440 2666
310 20250418 151300 1052194520 7470 7470 7470 7450 788
311 20250418 151200 1046309700 7460 7460 7470 7460 107
312 20250418 151100 1045511190 7470 7470 7470 7470 752
313 20250418 151000 1039893750 7490 7480 7490 7480 231
314 20250418 150900 1038165070 7490 7500 7500 7480 763
315 20250418 150800 1032449900 7500 7490 7500 7490 132
316 20250418 150700 1031460540 7490 7490 7490 7490 24
317 20250418 150600 1031280780 7480 7490 7490 7480 46
318 20250418 150500 1030936550 7490 7480 7490 7480 149
319 20250418 150400 1029820860 7480 7480 7480 7480 50
320 20250418 150300 1029446860 7480 7480 7480 7480 31
321 20250418 150200 1029214980 7480 7490 7490 7480 185
322 20250418 150100 1027830940 7490 7490 7490 7490 155
323 20250418 150000 1026669990 7500 7490 7500 7490 262
324 20250418 145900 1024706090 7480 7480 7480 7480 32
325 20250418 145800 1024466730 7490 7490 7490 7490 119
326 20250418 145700 1023575420 7485 7490 7490 7485 120
327 20250418 145600 1022676690 7490 7490 7500 7490 312
328 20250418 145500 1020337750 7480 7480 7480 7470 791
329 20250418 145400 1014421380 7470 7470 7470 7470 6
330 20250418 145300 1014376560 7460 7460 7460 7460 62
331 20250418 145200 1013914040 7450 7460 7460 7450 332
332 20250418 145100 1011440320 7450 7460 7460 7450 297
333 20250418 145000 1009224800 7460 7450 7460 7450 61
334 20250418 144900 1008770040 7450 7450 7450 7450 3
335 20250418 144800 1008747690 7460 7450 7460 7450 1037
336 20250418 144700 1001012040 7420 7460 7460 7420 2241
337 20250418 144600 984353230 7470 7470 7470 7470 226
338 20250418 144500 982665010 7470 7470 7480 7470 2412
339 20250418 144400 964646260 7480 7470 7480 7470 575
340 20250418 144300 960347810 7470 7460 7470 7460 2031
341 20250418 144200 945176550 7470 7470 7470 7470 0
342 20250418 144100 945176550 7470 7480 7480 7470 155
343 20250418 144000 944018320 7480 7480 7490 7480 101
344 20250418 143900 943262830 7470 7470 7470 7470 31
345 20250418 143800 943031260 7470 7470 7470 7470 0
346 20250418 143700 943031260 7470 7470 7470 7470 31
347 20250418 143600 942799690 7470 7480 7480 7470 34
348 20250418 143500 942545680 7480 7470 7480 7470 166
349 20250418 143400 941304310 7470 7470 7470 7470 95
350 20250418 143300 940594660 7470 7470 7470 7470 4
351 20250418 143200 940564780 7460 7480 7480 7450 2350
352 20250418 143100 923037450 7480 7480 7480 7480 10
353 20250418 143000 922962650 7480 7490 7490 7480 139
354 20250418 142900 921921980 7490 7480 7490 7480 186
355 20250418 142800 920529150 7480 7480 7480 7480 1
356 20250418 142700 920521670 7480 7490 7490 7480 36
357 20250418 142600 920252380 7480 7480 7480 7480 31
358 20250418 142500 920020500 7490 7490 7490 7490 108
359 20250418 142400 919211580 7480 7490 7490 7480 63
360 20250418 142300 918740020 7490 7480 7490 7480 32
361 20250418 142200 918500650 7480 7480 7480 7480 32
362 20250418 142100 918261290 7490 7490 7490 7490 20
363 20250418 142000 918111490 7490 7490 7500 7490 143
364 20250418 141900 917040070 7480 7490 7490 7480 60
365 20250418 141800 916590980 7490 7490 7490 7490 38
366 20250418 141700 916306360 7480 7490 7490 7480 81
367 20250418 141600 915700170 7490 7490 7490 7490 31
368 20250418 141500 915467980 7500 7490 7500 7490 36
369 20250418 141400 915198310 7470 7470 7470 7470 0
370 20250418 141300 915198310 7470 7460 7470 7460 1033
371 20250418 141200 907482110 7460 7460 7460 7460 40
372 20250418 141100 907183710 7460 7490 7490 7460 3500
373 20250418 141000 881003910 7490 7520 7520 7490 2251
374 20250418 140900 864115470 7530 7520 7530 7510 179
375 20250418 140800 862770550 7510 7520 7520 7510 42
376 20250418 140700 862455030 7520 7530 7530 7520 69
377 20250418 140600 861936130 7530 7520 7530 7520 332
378 20250418 140500 859437100 7520 7520 7520 7520 136
379 20250418 140400 858414380 7510 7510 7510 7510 31
380 20250418 140300 858181570 7510 7510 7510 7510 32
381 20250418 140200 857941250 7520 7520 7520 7520 0
382 20250418 140100 857941250 7520 7520 7520 7520 42
383 20250418 140000 857625410 7510 7520 7520 7510 341
384 20250418 135900 855063400 7510 7510 7510 7510 0
385 20250418 135800 855063400 7510 7510 7510 7510 31
386 20250418 135700 854830590 7510 7530 7530 7510 3449
387 20250418 135600 828912580 7530 7530 7530 7530 1
388 20250418 135500 828905050 7530 7540 7540 7530 90
389 20250418 135400 828226750 7540 7530 7540 7530 259
390 20250418 135300 826274200 7530 7530 7530 7530 31
391 20250418 135200 826040770 7530 7530 7530 7530 100
392 20250418 135100 825287770 7530 7530 7530 7530 31
393 20250418 135000 825054340 7530 7530 7530 7530 50
394 20250418 134900 824677840 7540 7540 7540 7540 102
395 20250418 134800 823908760 7530 7530 7530 7530 31
396 20250418 134700 823675330 7530 7530 7530 7530 87
397 20250418 134600 823020220 7520 7530 7530 7520 1379
398 20250418 134500 812647810 7530 7530 7530 7530 712
399 20250418 134400 807286450 7540 7530 7540 7530 157
400 20250418 134300 806103000 7530 7530 7530 7530 0
401 20250418 134200 806103000 7530 7540 7540 7530 580
402 20250418 134100 801733760 7550 7550 7550 7550 9
403 20250418 134000 801665810 7550 7550 7550 7550 49
404 20250418 133900 801295860 7550 7550 7550 7550 45
405 20250418 133800 800956110 7540 7540 7540 7540 32
406 20250418 133700 800714830 7540 7540 7540 7540 31
407 20250418 133600 800481090 7550 7550 7550 7550 187
408 20250418 133500 799069240 7540 7550 7550 7540 126
409 20250418 133400 798118250 7550 7550 7550 7550 59
410 20250418 133300 797672800 7550 7550 7550 7550 85
411 20250418 133200 797031050 7540 7540 7540 7540 32
412 20250418 133100 796789770 7540 7540 7540 7540 31
413 20250418 133000 796556030 7540 7540 7540 7540 18
414 20250418 132900 796420310 7550 7550 7560 7550 124
415 20250418 132800 795483990 7540 7540 7540 7540 31
416 20250418 132700 795250250 7540 7540 7540 7540 31
417 20250418 132600 795016510 7540 7540 7540 7540 397
418 20250418 132500 792023130 7540 7540 7540 7540 32
419 20250418 132400 791781850 7540 7540 7540 7530 148
420 20250418 132300 790667360 7540 7540 7540 7540 95
421 20250418 132200 789951060 7540 7540 7540 7540 31
422 20250418 132100 789717320 7540 7540 7540 7540 31
423 20250418 132000 789483580 7550 7540 7550 7540 95
424 20250418 131900 788766510 7550 7540 7550 7540 144
425 20250418 131800 787679580 7540 7540 7540 7540 31
426 20250418 131700 787445840 7540 7540 7540 7540 112
427 20250418 131600 786601360 7550 7550 7550 7550 30
428 20250418 131500 786374860 7550 7550 7550 7550 31
429 20250418 131400 786140810 7550 7550 7550 7550 101
430 20250418 131300 785378260 7540 7540 7540 7540 32
431 20250418 131200 785136980 7540 7550 7550 7540 40
432 20250418 131100 784835290 7550 7550 7550 7540 221
433 20250418 131000 783166950 7550 7550 7550 7550 18
434 20250418 130900 783031050 7550 7560 7560 7550 131
435 20250418 130800 782041000 7540 7550 7560 7540 650
436 20250418 130700 777138400 7560 7560 7560 7560 22
437 20250418 130600 776972080 7560 7550 7560 7550 114
438 20250418 130500 776110560 7550 7550 7550 7550 50
439 20250418 130400 775733060 7550 7550 7550 7550 29
440 20250418 130300 775514110 7540 7540 7540 7540 31
441 20250418 130200 775280370 7550 7550 7550 7550 551
442 20250418 130100 771120320 7550 7550 7550 7550 0
443 20250418 130000 771120320 7550 7560 7560 7550 137
444 20250418 125900 770084970 7560 7560 7560 7560 32
445 20250418 125800 769843050 7550 7550 7550 7550 31
446 20250418 125700 769609000 7550 7550 7550 7550 500
447 20250418 125600 765834000 7550 7550 7550 7550 31
448 20250418 125500 765599950 7560 7560 7560 7560 107
449 20250418 125400 764791030 7560 7560 7560 7560 294
450 20250418 125300 762568390 7560 7560 7560 7560 30
451 20250418 125200 762341590 7560 7560 7560 7560 31
452 20250418 125100 762107230 7560 7560 7560 7560 186
453 20250418 125000 760701070 7550 7550 7550 7550 18
454 20250418 124900 760565170 7550 7570 7570 7550 1561
455 20250418 124800 748764530 7560 7560 7560 7560 0
456 20250418 124700 748764530 7560 7560 7560 7560 31
457 20250418 124600 748530170 7560 7570 7570 7560 231
458 20250418 124500 746781810 7580 7580 7580 7580 30
459 20250418 124400 746554410 7590 7590 7590 7590 108
460 20250418 124300 745734690 7580 7580 7580 7580 31
461 20250418 124200 745499710 7580 7580 7580 7580 54
462 20250418 124100 745090390 7580 7580 7580 7580 0
463 20250418 124000 745090390 7580 7580 7580 7580 32
464 20250418 123900 744847830 7580 7580 7580 7580 200
465 20250418 123800 743331830 7580 7580 7580 7580 31
466 20250418 123700 743096850 7570 7570 7570 7570 31
467 20250418 123600 742862180 7570 7570 7570 7570 32
468 20250418 123500 742619940 7580 7580 7580 7580 0
469 20250418 123400 742619940 7580 7580 7580 7580 141
470 20250418 123300 741551160 7580 7570 7580 7570 94
471 20250418 123200 740838950 7580 7570 7580 7570 41
472 20250418 123100 740528480 7590 7590 7590 7590 1
473 20250418 123000 740520890 7590 7580 7590 7580 63
474 20250418 122900 740042870 7600 7590 7600 7580 353
475 20250418 122800 737365160 7590 7590 7590 7590 3
476 20250418 122700 737342390 7580 7580 7580 7580 31
477 20250418 122600 737107410 7580 7580 7580 7580 31
478 20250418 122500 736872430 7580 7580 7580 7580 0
479 20250418 122400 736872430 7580 7580 7580 7580 31
480 20250418 122300 736637450 7580 7570 7580 7570 33
481 20250418 122200 736387630 7580 7580 7580 7580 0
482 20250418 122100 736387630 7580 7580 7580 7580 31
483 20250418 122000 736152650 7580 7580 7580 7580 30
484 20250418 121900 735925250 7600 7590 7600 7590 142
485 20250418 121800 734847050 7590 7590 7590 7590 117
486 20250418 121700 733959020 7580 7580 7580 7580 32
487 20250418 121600 733716460 7580 7580 7580 7580 31
488 20250418 121500 733481480 7590 7590 7590 7590 0
489 20250418 121400 733481480 7590 7590 7590 7590 0
490 20250418 121300 733481480 7590 7580 7590 7580 127
491 20250418 121200 732517860 7580 7580 7580 7580 0
492 20250418 121100 732517860 7580 7580 7580 7580 32
493 20250418 121000 732275300 7600 7600 7600 7600 0
494 20250418 120900 732275300 7600 7570 7600 7570 293
495 20250418 120800 730056330 7580 7580 7580 7570 255
496 20250418 120700 728123740 7580 7590 7590 7580 179
497 20250418 120600 726766680 7590 7590 7590 7590 6
498 20250418 120500 726721140 7590 7590 7590 7590 69
499 20250418 120400 726197430 7590 7590 7590 7590 31
500 20250418 120300 725962140 7590 7580 7590 7580 129
501 20250418 120200 724983340 7590 7590 7590 7590 0
502 20250418 120100 724983340 7590 7590 7590 7590 0
503 20250418 120000 724983340 7590 7590 7590 7590 354
504 20250418 115900 722296480 7600 7590 7600 7590 236
505 20250418 115800 720504920 7580 7580 7580 7580 205
506 20250418 115700 718951020 7580 7580 7580 7580 31
507 20250418 115600 718716040 7580 7580 7580 7580 74
508 20250418 115500 718155120 7580 7580 7580 7580 29
509 20250418 115400 717935300 7590 7580 7590 7580 218
510 20250418 115300 716282770 7580 7580 7580 7580 109
511 20250418 115200 715456550 7570 7580 7580 7570 43
512 20250418 115100 715130930 7580 7560 7580 7560 192
513 20250418 115000 713677810 7570 7570 7580 7570 171
514 20250418 114900 712383040 7590 7590 7590 7590 42
515 20250418 114800 712064260 7590 7590 7590 7590 100
516 20250418 114700 711305260 7590 7590 7590 7590 32
517 20250418 114600 711062380 7590 7590 7590 7590 109
518 20250418 114500 710235070 7590 7570 7590 7570 1031
519 20250418 114400 702430060 7580 7580 7580 7580 30
520 20250418 114300 702202660 7570 7560 7570 7560 96
521 20250418 114200 701476780 7560 7560 7560 7550 48
522 20250418 114100 701114210 7560 7560 7560 7550 169
523 20250418 114000 699836880 7560 7560 7560 7560 41
524 20250418 113900 699526920 7560 7560 7560 7550 87
525 20250418 113800 698869520 7560 7560 7560 7550 521
526 20250418 113700 694931250 7560 7580 7580 7560 295
527 20250418 113600 692700450 7560 7580 7590 7560 226
528 20250418 113500 690991810 7570 7570 7570 7570 31
529 20250418 113400 690757140 7580 7580 7580 7580 31
530 20250418 113300 690522160 7590 7570 7590 7570 245
531 20250418 113200 688666770 7580 7580 7580 7580 0
532 20250418 113100 688666770 7580 7580 7580 7580 5
533 20250418 113000 688628870 7590 7590 7590 7590 1
534 20250418 112900 688621280 7600 7570 7600 7570 69
535 20250418 112800 688097890 7570 7570 7570 7570 140
536 20250418 112700 687038090 7570 7570 7570 7570 13
537 20250418 112600 686939680 7570 7580 7580 7570 134
538 20250418 112500 685924260 7560 7560 7560 7560 62
539 20250418 112400 685455540 7560 7560 7560 7560 7
540 20250418 112300 685402620 7560 7560 7560 7560 106
541 20250418 112200 684601260 7580 7580 7580 7580 0
542 20250418 112100 684601260 7580 7580 7580 7580 0
543 20250418 112000 684601260 7580 7580 7580 7580 6
544 20250418 111900 684555780 7580 7560 7580 7540 154
545 20250418 111800 683391880 7570 7570 7570 7570 100
546 20250418 111700 682634880 7570 7550 7570 7550 19
547 20250418 111600 682491250 7550 7550 7550 7550 93
548 20250418 111500 681789100 7540 7560 7560 7540 2704
549 20250418 111400 661376060 7560 7560 7560 7560 71
550 20250418 111300 660839300 7560 7570 7580 7560 561
551 20250418 111200 656588070 7570 7570 7570 7570 110
552 20250418 111100 655755370 7570 7570 7570 7570 28
553 20250418 111000 655543410 7570 7570 7570 7560 1944
554 20250418 110900 640838530 7610 7610 7610 7580 1186
555 20250418 110800 631837270 7600 7600 7600 7600 31
556 20250418 110700 631601670 7600 7600 7600 7600 58
557 20250418 110600 631160870 7600 7600 7600 7600 500
558 20250418 110500 627360870 7590 7600 7600 7590 103
559 20250418 110400 626579020 7600 7590 7610 7590 262
560 20250418 110300 624586850 7610 7610 7610 7610 0
561 20250418 110200 624586850 7610 7580 7610 7580 840
562 20250418 110100 618201400 7590 7590 7590 7590 0
563 20250418 110000 618201400 7590 7590 7590 7590 0
564 20250418 105900 618201400 7590 7590 7600 7590 118
565 20250418 105800 617305410 7590 7590 7590 7590 0
566 20250418 105700 617305410 7590 7590 7590 7590 85
567 20250418 105600 616660260 7590 7590 7590 7590 737
568 20250418 105500 611066430 7590 7590 7590 7590 691
569 20250418 105400 605821740 7600 7590 7600 7590 872
570 20250418 105300 599203100 7590 7580 7590 7580 1102
571 20250418 105200 590839230 7590 7580 7590 7580 132
572 20250418 105100 589837660 7580 7580 7580 7580 0
573 20250418 105000 589837660 7580 7590 7590 7580 513
574 20250418 104900 585944310 7590 7580 7590 7580 35
575 20250418 104800 585678970 7580 7580 7580 7580 18
576 20250418 104700 585542530 7580 7580 7580 7580 213
577 20250418 104600 583927990 7580 7560 7580 7560 178
578 20250418 104500 582581470 7570 7570 7570 7570 0
579 20250418 104400 582581470 7570 7570 7570 7570 2
580 20250418 104300 582566330 7580 7580 7580 7580 0
581 20250418 104200 582566330 7580 7590 7600 7580 514
582 20250418 104100 578663930 7600 7600 7600 7600 149
583 20250418 104000 577531530 7590 7590 7600 7590 566
584 20250418 103900 573235440 7590 7580 7590 7580 36
585 20250418 103800 572962520 7580 7580 7580 7580 0
586 20250418 103700 572962520 7580 7580 7580 7580 31
587 20250418 103600 572727540 7590 7590 7590 7580 154
588 20250418 103500 571558990 7590 7550 7590 7550 2301
589 20250418 103400 554171480 7550 7550 7550 7550 160
590 20250418 103300 552963480 7550 7550 7550 7550 0
591 20250418 103200 552963480 7550 7550 7560 7550 200
592 20250418 103100 551452860 7560 7560 7560 7560 0
593 20250418 103000 551452860 7560 7540 7560 7540 59
594 20250418 102900 551007960 7550 7550 7550 7550 5
595 20250418 102800 550970210 7550 7550 7550 7550 20
596 20250418 102700 550819210 7550 7560 7560 7550 200
597 20250418 102600 549307710 7550 7550 7550 7550 51
598 20250418 102500 548922660 7550 7550 7550 7550 222
599 20250418 102400 547246560 7550 7550 7550 7550 31
600 20250418 102300 547012510 7550 7550 7550 7550 31
601 20250418 102200 546778460 7560 7560 7560 7560 245
602 20250418 102100 544926260 7550 7550 7550 7550 31
603 20250418 102000 544692210 7550 7550 7550 7550 32
604 20250418 101900 544450610 7560 7560 7560 7560 1
605 20250418 101800 544443050 7550 7540 7560 7530 2613
606 20250418 101700 524742670 7530 7540 7540 7530 261
607 20250418 101600 522775040 7530 7530 7530 7530 0
608 20250418 101500 522775040 7530 7530 7530 7530 31
609 20250418 101400 522541610 7530 7530 7530 7530 131
610 20250418 101300 521555180 7550 7540 7550 7540 299
611 20250418 101200 519298050 7540 7530 7540 7530 1077
612 20250418 101100 511186240 7530 7520 7530 7520 88
613 20250418 101000 510524470 7520 7520 7520 7520 30
614 20250418 100900 510298870 7520 7510 7520 7510 124
615 20250418 100800 509366400 7500 7500 7500 7500 31
616 20250418 100700 509133900 7510 7500 7510 7500 681
617 20250418 100600 504020750 7500 7500 7500 7500 0
618 20250418 100500 504020750 7500 7500 7500 7500 350
619 20250418 100400 501395750 7490 7490 7490 7490 32
620 20250418 100300 501156070 7490 7490 7490 7490 19
621 20250418 100200 501013760 7490 7490 7490 7490 137
622 20250418 100100 499987630 7480 7460 7490 7460 1312
623 20250418 100000 490173150 7450 7480 7480 7450 374
624 20250418 095900 487386480 7490 7480 7490 7480 20
625 20250418 095800 487236740 7490 7470 7490 7470 186
626 20250418 095700 485845820 7480 7480 7480 7480 1820
627 20250418 095600 472232220 7490 7510 7520 7490 2097
628 20250418 095500 456503790 7520 7520 7520 7520 1
629 20250418 095400 456496270 7530 7530 7530 7530 216
630 20250418 095300 454869790 7550 7540 7550 7540 100
631 20250418 095200 454115100 7550 7550 7550 7550 16
632 20250418 095100 453994300 7550 7550 7550 7540 133
633 20250418 095000 452990460 7550 7520 7550 7520 577
634 20250418 094900 448636130 7520 7520 7520 7520 31
635 20250418 094800 448403010 7530 7530 7530 7530 31
636 20250418 094700 448169580 7540 7550 7550 7510 325
637 20250418 094600 445724690 7550 7530 7550 7500 5203
638 20250418 094500 406684520 7530 7540 7550 7520 1182
639 20250418 094400 397782720 7540 7540 7540 7520 37
640 20250418 094300 397503760 7530 7530 7530 7530 0
641 20250418 094200 397503760 7530 7550 7550 7530 106
642 20250418 094100 396705380 7530 7520 7530 7520 32
643 20250418 094000 396464730 7520 7520 7520 7520 0
644 20250418 093900 396464730 7520 7530 7530 7520 141
645 20250418 093800 395403360 7530 7520 7530 7520 111
646 20250418 093700 394567840 7530 7470 7530 7470 6868
647 20250418 093600 343083050 7470 7460 7480 7460 915
648 20250418 093500 336239000 7450 7440 7480 7420 3438
649 20250418 093400 310556400 7440 7460 7460 7440 8191
650 20250418 093300 249542190 7480 7480 7480 7460 256
651 20250418 093200 247630500 7480 7480 7480 7480 99
652 20250418 093100 246889980 7490 7480 7490 7480 3093
653 20250418 093000 223725180 7500 7480 7500 7480 6120
654 20250418 092900 177847560 7480 7490 7500 7480 1502
655 20250418 092800 166592590 7490 7470 7490 7470 1212
656 20250418 092700 157532970 7470 7480 7500 7470 415
657 20250418 092600 154422600 7480 7480 7480 7480 100
658 20250418 092500 153674600 7480 7510 7510 7480 2363
659 20250418 092400 135977090 7500 7510 7510 7500 1970
660 20250418 092300 121198930 7520 7510 7520 7510 495
661 20250418 092200 117477030 7510 7510 7510 7510 0
662 20250418 092100 117477030 7510 7520 7520 7510 256
663 20250418 092000 115553410 7510 7510 7510 7510 43
664 20250418 091900 115230480 7520 7520 7520 7520 1216
665 20250418 091800 106086160 7510 7510 7510 7510 10
666 20250418 091700 106011060 7510 7510 7520 7510 1598
667 20250418 091600 94006080 7520 7530 7530 7520 1333
668 20250418 091500 83978590 7530 7550 7550 7520 382
669 20250418 091400 81099770 7560 7560 7560 7560 160
670 20250418 091300 79890170 7570 7590 7590 7570 231
671 20250418 091200 78139100 7580 7600 7600 7580 1813
672 20250418 091100 64362200 7580 7580 7580 7580 102
673 20250418 091000 63589040 7580 7590 7590 7580 245
674 20250418 090900 61729670 7590 7550 7590 7520 3445
675 20250418 090800 35706370 7530 7530 7530 7530 269
676 20250418 090700 33680800 7540 7540 7540 7540 11
677 20250418 090600 33597860 7520 7530 7530 7520 578
678 20250418 090500 29248520 7530 7540 7540 7530 558
679 20250418 090400 25041300 7550 7550 7550 7550 19
680 20250418 090300 24897850 7540 7530 7540 7530 689
681 20250418 090200 19707140 7530 7500 7530 7500 152
682 20250418 090100 18566810 7540 7570 7570 7520 1754
683 20250418 090000 5364250 7570 7590 7590 7570 707

8
211050/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
20250418,160913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7480,-120,5,-1.58,1100079730,146434,92.76,7590,7610,7420,9880,5320,7600,7512.46,4.24,0,8541,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3843,6.20,2.43,12,0.29,1207.00,3082.00,8000,20250416,-6.50,4100,20240408,82.44,8000,-6.50,20250416,5060,47.83,20250109,24500,-69.47,20240418,4120,81.55,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,584,N,00,N
20250418,150924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7500,-100,5,-1.32,1032472400,137379,87.02,7590,7610,7420,9880,5320,7600,7515.50,4.24,0,9066,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3853,6.21,2.43,12,0.27,1207.00,3082.00,8000,20250416,-6.25,4100,20240408,82.93,8000,-6.25,20250416,5060,48.22,20250109,24500,-69.39,20240418,4120,82.04,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,140928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7510,-90,5,-1.18,863821970,114808,72.72,7590,7610,7420,9880,5320,7600,7524.06,4.24,0,11653,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3859,6.22,2.44,12,0.22,1207.00,3082.00,8000,20250416,-6.12,4100,20240408,83.17,8000,-6.12,20250416,5060,48.42,20250109,24500,-69.35,20240418,4120,82.28,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,130926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7560,-40,5,-0.53,782797000,104043,65.90,7590,7610,7420,9880,5320,7600,7523.78,4.24,0,13489,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3884,6.26,2.45,12,0.20,1207.00,3082.00,8000,20250416,-5.50,4100,20240408,84.39,8000,-5.50,20250416,5060,49.41,20250109,24500,-69.14,20240418,4120,83.50,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,120923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7580,-20,5,-0.26,730056330,97070,61.49,7590,7610,7420,9880,5320,7600,7520.93,4.24,0,13494,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3895,6.28,2.46,12,0.19,1207.00,3082.00,8000,20250416,-5.25,4100,20240408,84.88,8000,-5.25,20250416,5060,49.80,20250109,24500,-69.06,20240418,4120,83.98,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,110928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7610,10,2,0.13,632057960,84121,53.28,7590,7610,7420,9880,5320,7600,7513.68,4.24,0,20845,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3910,6.30,2.47,12,0.16,1207.00,3082.00,8000,20250416,-4.88,4100,20240408,85.61,8000,-4.88,20250416,5060,50.40,20250109,24500,-68.94,20240418,4120,84.71,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,100928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7520,-80,5,-1.05,510291350,68032,43.09,7590,7600,7420,9880,5320,7600,7500.75,4.24,0,16504,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3864,6.23,2.44,12,0.13,1207.00,3082.00,8000,20250416,-6.00,4100,20240408,83.41,8000,-6.00,20250416,5060,48.62,20250109,24500,-69.31,20240418,4120,82.52,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250418,090932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7530,-70,5,-0.92,36918920,4898,3.10,7590,7590,7500,9880,5320,7600,7537.55,4.24,0,-990,7986,7792,7656,7462,7326,7725,7395,51,2280,100,5620,10,1,51379800,3869,6.24,2.44,12,0.01,1207.00,3082.00,8000,20250416,-5.88,4100,20240408,83.66,8000,-5.88,20250416,5060,48.81,20250109,24500,-69.27,20240418,4120,82.77,20240805,0.91,Y,211050,100,51 억,,2179097,N,N,151,N,00,N
20250417,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7600,-120,5,-1.55,1205570230,157865,42.18,7740,7850,7520,10030,5410,7720,7636.72,4.18,0,28643,8220,7970,7750,7500,7280,8095,7625,51,2310,100,5710,10,1,51379800,3905,6.30,2.47,12,0.31,1207.00,3082.00,8000,20250416,-5.00,4060,20240405,87.19,8000,-5.00,20250416,5060,50.20,20250109,24500,-68.98,20240417,4120,84.47,20240805,0.93,Y,211050,100,51 억,,2150244,N,N,151,N,00,N
20250417,150928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7560,-160,5,-2.07,1141186880,149368,39.91,7740,7850,7520,10030,5410,7720,7640.10,4.18,0,30696,8220,7970,7750,7500,7280,8095,7625,51,2310,100,5710,10,1,51379800,3884,6.26,2.45,12,0.29,1207.00,3082.00,8000,20250416,-5.50,4060,20240405,86.21,8000,-5.50,20250416,5060,49.41,20250109,24500,-69.14,20240417,4120,83.50,20240805,0.93,Y,211050,100,51 억,,2150244,N,N,0,N,00,N
20250417,140930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7580,-140,5,-1.81,1008423240,131825,35.22,7740,7850,7520,10030,5410,7720,7649.71,4.18,0,26424,8220,7970,7750,7500,7280,8095,7625,51,2310,100,5710,10,1,51379800,3895,6.28,2.46,12,0.26,1207.00,3082.00,8000,20250416,-5.25,4060,20240405,86.70,8000,-5.25,20250416,5060,49.80,20250109,24500,-69.06,20240417,4120,83.98,20240805,0.93,Y,211050,100,51 억,,2150244,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 160913 57 100.00 KOSDAQ 금융 N N N N N 7480 -120 5 -1.58 1100079730 146434 92.76 7590 7610 7420 9880 5320 7600 7512.46 4.24 0 8541 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3843 6.20 2.43 12 0.29 1207.00 3082.00 8000 20250416 -6.50 4100 20240408 82.44 8000 -6.50 20250416 5060 47.83 20250109 24500 -69.47 20240418 4120 81.55 20240805 0.91 Y 211050 100 51 억 2179097 N N 584 N 00 N
3 20250418 150924 57 100.00 KOSDAQ 금융 N N N N N 7500 -100 5 -1.32 1032472400 137379 87.02 7590 7610 7420 9880 5320 7600 7515.50 4.24 0 9066 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3853 6.21 2.43 12 0.27 1207.00 3082.00 8000 20250416 -6.25 4100 20240408 82.93 8000 -6.25 20250416 5060 48.22 20250109 24500 -69.39 20240418 4120 82.04 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
4 20250418 140928 57 100.00 KOSDAQ 금융 N N N N N 7510 -90 5 -1.18 863821970 114808 72.72 7590 7610 7420 9880 5320 7600 7524.06 4.24 0 11653 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3859 6.22 2.44 12 0.22 1207.00 3082.00 8000 20250416 -6.12 4100 20240408 83.17 8000 -6.12 20250416 5060 48.42 20250109 24500 -69.35 20240418 4120 82.28 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
5 20250418 130926 57 100.00 KOSDAQ 금융 N N N N N 7560 -40 5 -0.53 782797000 104043 65.90 7590 7610 7420 9880 5320 7600 7523.78 4.24 0 13489 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3884 6.26 2.45 12 0.20 1207.00 3082.00 8000 20250416 -5.50 4100 20240408 84.39 8000 -5.50 20250416 5060 49.41 20250109 24500 -69.14 20240418 4120 83.50 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
6 20250418 120923 57 100.00 KOSDAQ 금융 N N N N N 7580 -20 5 -0.26 730056330 97070 61.49 7590 7610 7420 9880 5320 7600 7520.93 4.24 0 13494 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3895 6.28 2.46 12 0.19 1207.00 3082.00 8000 20250416 -5.25 4100 20240408 84.88 8000 -5.25 20250416 5060 49.80 20250109 24500 -69.06 20240418 4120 83.98 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
7 20250418 110928 57 100.00 KOSDAQ 금융 N N N N N 7610 10 2 0.13 632057960 84121 53.28 7590 7610 7420 9880 5320 7600 7513.68 4.24 0 20845 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3910 6.30 2.47 12 0.16 1207.00 3082.00 8000 20250416 -4.88 4100 20240408 85.61 8000 -4.88 20250416 5060 50.40 20250109 24500 -68.94 20240418 4120 84.71 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
8 20250418 100928 57 100.00 KOSDAQ 금융 N N N N N 7520 -80 5 -1.05 510291350 68032 43.09 7590 7600 7420 9880 5320 7600 7500.75 4.24 0 16504 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3864 6.23 2.44 12 0.13 1207.00 3082.00 8000 20250416 -6.00 4100 20240408 83.41 8000 -6.00 20250416 5060 48.62 20250109 24500 -69.31 20240418 4120 82.52 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
9 20250418 090932 57 100.00 KOSDAQ 금융 N N N N N 7530 -70 5 -0.92 36918920 4898 3.10 7590 7590 7500 9880 5320 7600 7537.55 4.24 0 -990 7986 7792 7656 7462 7326 7725 7395 51 2280 100 5620 10 1 51379800 3869 6.24 2.44 12 0.01 1207.00 3082.00 8000 20250416 -5.88 4100 20240408 83.66 8000 -5.88 20250416 5060 48.81 20250109 24500 -69.27 20240418 4120 82.77 20240805 0.91 Y 211050 100 51 억 2179097 N N 151 N 00 N
10 20250417 160918 57 100.00 KOSDAQ 금융 N N N N N 7600 -120 5 -1.55 1205570230 157865 42.18 7740 7850 7520 10030 5410 7720 7636.72 4.18 0 28643 8220 7970 7750 7500 7280 8095 7625 51 2310 100 5710 10 1 51379800 3905 6.30 2.47 12 0.31 1207.00 3082.00 8000 20250416 -5.00 4060 20240405 87.19 8000 -5.00 20250416 5060 50.20 20250109 24500 -68.98 20240417 4120 84.47 20240805 0.93 Y 211050 100 51 억 2150244 N N 151 N 00 N
11 20250417 150928 57 100.00 KOSDAQ 금융 N N N N N 7560 -160 5 -2.07 1141186880 149368 39.91 7740 7850 7520 10030 5410 7720 7640.10 4.18 0 30696 8220 7970 7750 7500 7280 8095 7625 51 2310 100 5710 10 1 51379800 3884 6.26 2.45 12 0.29 1207.00 3082.00 8000 20250416 -5.50 4060 20240405 86.21 8000 -5.50 20250416 5060 49.41 20250109 24500 -69.14 20240417 4120 83.50 20240805 0.93 Y 211050 100 51 억 2150244 N N 0 N 00 N
12 20250417 140930 57 100.00 KOSDAQ 금융 N N N N N 7580 -140 5 -1.81 1008423240 131825 35.22 7740 7850 7520 10030 5410 7720 7649.71 4.18 0 26424 8220 7970 7750 7500 7280 8095 7625 51 2310 100 5710 10 1 51379800 3895 6.28 2.46 12 0.26 1207.00 3082.00 8000 20250416 -5.25 4060 20240405 86.70 8000 -5.25 20250416 5060 49.80 20250109 24500 -69.06 20240417 4120 83.98 20240805 0.93 Y 211050 100 51 억 2150244 N N 0 N 00 N

1
211050/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,51379800,0,396652056000,0.00
20250415,0,51379800,0,385862298000,0.00
20250414,0,51379800,0,380724318000,0.00
20250411,0,51379800,0,364282782000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 51379800 0 396652056000 0.00
3 20250415 0 51379800 0 385862298000 0.00
4 20250414 0 51379800 0 380724318000 0.00
5 20250411 0 51379800 0 364282782000 0.00