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
213500/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8230,8190,8260,8160,29321,240663630,00,0.00,N,2,70,
20250417,8160,8140,8200,8090,21559,175821280,00,0.00,N,2,90,
20250416,8070,8240,8240,8070,30734,249882260,00,0.00,N,5,-160,
20250415,8230,8200,8230,8100,42580,347932145,00,0.00,N,2,60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8230 8190 8260 8160 29321 240663630 00 0.00 N 2 70
3 20250417 8160 8140 8200 8090 21559 175821280 00 0.00 N 2 90
4 20250416 8070 8240 8240 8070 30734 249882260 00 0.00 N 5 -160
5 20250415 8230 8200 8230 8100 42580 347932145 00 0.00 N 2 60

684
213500/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202200,240449650,8230,8230,8230,8230,1389
20250418,202100,240449650,8230,8230,8230,8230,0
20250418,202000,240449650,8230,8230,8230,8230,0
20250418,201900,240449650,8230,8230,8230,8230,0
20250418,201800,240449650,8230,8230,8230,8230,0
20250418,201700,240449650,8230,8230,8230,8230,0
20250418,201600,240449650,8230,8230,8230,8230,0
20250418,201500,240449650,8230,8230,8230,8230,0
20250418,201400,240449650,8230,8230,8230,8230,0
20250418,201300,240449650,8230,8230,8230,8230,0
20250418,201200,240449650,8230,8230,8230,8230,0
20250418,201100,240449650,8230,8230,8230,8230,0
20250418,201000,240449650,8230,8230,8230,8230,0
20250418,200900,240449650,8230,8230,8230,8230,0
20250418,200800,240449650,8230,8230,8230,8230,0
20250418,200700,240449650,8230,8230,8230,8230,0
20250418,200600,240449650,8230,8230,8230,8230,0
20250418,200500,240449650,8230,8230,8230,8230,0
20250418,200400,240449650,8230,8230,8230,8230,0
20250418,200300,240449650,8230,8230,8230,8230,0
20250418,200200,240449650,8230,8230,8230,8230,0
20250418,200100,240449650,8230,8230,8230,8230,0
20250418,200000,240449650,8230,8230,8230,8230,0
20250418,195900,240449650,8230,8230,8230,8230,0
20250418,195800,240449650,8230,8230,8230,8230,0
20250418,195700,240449650,8230,8230,8230,8230,0
20250418,195600,240449650,8230,8230,8230,8230,0
20250418,195500,240449650,8230,8230,8230,8230,0
20250418,195400,240449650,8230,8230,8230,8230,0
20250418,195300,240449650,8230,8230,8230,8230,0
20250418,195200,240449650,8230,8230,8230,8230,1389
20250418,195100,240449650,8230,8230,8230,8230,0
20250418,195000,240449650,8230,8230,8230,8230,0
20250418,194900,240449650,8230,8230,8230,8230,0
20250418,194800,240449650,8230,8230,8230,8230,0
20250418,194700,240449650,8230,8230,8230,8230,0
20250418,194600,240449650,8230,8230,8230,8230,0
20250418,194500,240449650,8230,8230,8230,8230,0
20250418,194400,240449650,8230,8230,8230,8230,0
20250418,194300,240449650,8230,8230,8230,8230,0
20250418,194200,240449650,8230,8230,8230,8230,0
20250418,194100,240449650,8230,8230,8230,8230,0
20250418,194000,240449650,8230,8230,8230,8230,0
20250418,193900,240449650,8230,8230,8230,8230,0
20250418,193800,240449650,8230,8230,8230,8230,0
20250418,193700,240449650,8230,8230,8230,8230,0
20250418,193600,240449650,8230,8230,8230,8230,0
20250418,193500,240449650,8230,8230,8230,8230,0
20250418,193400,240449650,8230,8230,8230,8230,0
20250418,193300,240449650,8230,8230,8230,8230,0
20250418,193200,240449650,8230,8230,8230,8230,0
20250418,193100,240449650,8230,8230,8230,8230,0
20250418,193000,240449650,8230,8230,8230,8230,0
20250418,192900,240449650,8230,8230,8230,8230,0
20250418,192800,240449650,8230,8230,8230,8230,0
20250418,192700,240449650,8230,8230,8230,8230,0
20250418,192600,240449650,8230,8230,8230,8230,0
20250418,192500,240449650,8230,8230,8230,8230,0
20250418,192400,240449650,8230,8230,8230,8230,0
20250418,192300,240449650,8230,8230,8230,8230,0
20250418,192200,240449650,8230,8230,8230,8230,1389
20250418,192100,240449650,8230,8230,8230,8230,0
20250418,192000,240449650,8230,8230,8230,8230,0
20250418,191900,240449650,8230,8230,8230,8230,0
20250418,191800,240449650,8230,8230,8230,8230,0
20250418,191700,240449650,8230,8230,8230,8230,0
20250418,191600,240449650,8230,8230,8230,8230,0
20250418,191500,240449650,8230,8230,8230,8230,0
20250418,191400,240449650,8230,8230,8230,8230,0
20250418,191300,240449650,8230,8230,8230,8230,0
20250418,191200,240449650,8230,8230,8230,8230,0
20250418,191100,240449650,8230,8230,8230,8230,0
20250418,191000,240449650,8230,8230,8230,8230,0
20250418,190900,240449650,8230,8230,8230,8230,0
20250418,190800,240449650,8230,8230,8230,8230,0
20250418,190700,240449650,8230,8230,8230,8230,0
20250418,190600,240449650,8230,8230,8230,8230,0
20250418,190500,240449650,8230,8230,8230,8230,0
20250418,190400,240449650,8230,8230,8230,8230,0
20250418,190300,240449650,8230,8230,8230,8230,0
20250418,190200,240449650,8230,8230,8230,8230,0
20250418,190100,240449650,8230,8230,8230,8230,0
20250418,190000,240449650,8230,8230,8230,8230,0
20250418,185900,240449650,8230,8230,8230,8230,0
20250418,185800,240449650,8230,8230,8230,8230,0
20250418,185700,240449650,8230,8230,8230,8230,0
20250418,185600,240449650,8230,8230,8230,8230,0
20250418,185500,240449650,8230,8230,8230,8230,0
20250418,185400,240449650,8230,8230,8230,8230,0
20250418,185300,240449650,8230,8230,8230,8230,0
20250418,185200,240449650,8230,8230,8230,8230,1389
20250418,185100,240449650,8230,8230,8230,8230,0
20250418,185000,240449650,8230,8230,8230,8230,0
20250418,184900,240449650,8230,8230,8230,8230,0
20250418,184800,240449650,8230,8230,8230,8230,0
20250418,184700,240449650,8230,8230,8230,8230,0
20250418,184600,240449650,8230,8230,8230,8230,0
20250418,184500,240449650,8230,8230,8230,8230,0
20250418,184400,240449650,8230,8230,8230,8230,0
20250418,184300,240449650,8230,8230,8230,8230,0
20250418,184200,240449650,8230,8230,8230,8230,0
20250418,184100,240449650,8230,8230,8230,8230,0
20250418,184000,240449650,8230,8230,8230,8230,0
20250418,183900,240449650,8230,8230,8230,8230,0
20250418,183800,240449650,8230,8230,8230,8230,0
20250418,183700,240449650,8230,8230,8230,8230,0
20250418,183600,240449650,8230,8230,8230,8230,0
20250418,183500,240449650,8230,8230,8230,8230,0
20250418,183400,240449650,8230,8230,8230,8230,0
20250418,183300,240449650,8230,8230,8230,8230,0
20250418,183200,240449650,8230,8230,8230,8230,0
20250418,183100,240449650,8230,8230,8230,8230,0
20250418,183000,240449650,8230,8230,8230,8230,0
20250418,182900,240449650,8230,8230,8230,8230,0
20250418,182800,240449650,8230,8230,8230,8230,0
20250418,182700,240449650,8230,8230,8230,8230,0
20250418,182600,240449650,8230,8230,8230,8230,0
20250418,182500,240449650,8230,8230,8230,8230,0
20250418,182400,240449650,8230,8230,8230,8230,0
20250418,182300,240449650,8230,8230,8230,8230,0
20250418,182200,240449650,8230,8230,8230,8230,1389
20250418,182100,240449650,8230,8230,8230,8230,0
20250418,182000,240449650,8230,8230,8230,8230,0
20250418,181900,240449650,8230,8230,8230,8230,0
20250418,181800,240449650,8230,8230,8230,8230,0
20250418,181700,240449650,8230,8230,8230,8230,0
20250418,181600,240449650,8230,8230,8230,8230,0
20250418,181500,240449650,8230,8230,8230,8230,0
20250418,181400,240449650,8230,8230,8230,8230,0
20250418,181300,240449650,8230,8230,8230,8230,0
20250418,181200,240449650,8230,8230,8230,8230,0
20250418,181100,240449650,8230,8230,8230,8230,0
20250418,181000,240449650,8230,8230,8230,8230,0
20250418,180900,240449650,8230,8230,8230,8230,0
20250418,180800,240449650,8230,8230,8230,8230,0
20250418,180700,240449650,8230,8230,8230,8230,0
20250418,180600,240449650,8230,8230,8230,8230,0
20250418,180500,240449650,8230,8230,8230,8230,0
20250418,180400,240449650,8230,8230,8230,8230,0
20250418,180300,240449650,8230,8230,8230,8230,0
20250418,180200,240449650,8230,8230,8230,8230,0
20250418,180100,240449650,8230,8230,8230,8230,0
20250418,180000,240449650,8230,8230,8230,8230,0
20250418,175900,240449650,8230,8230,8230,8230,0
20250418,175800,240449650,8230,8230,8230,8230,0
20250418,175700,240449650,8230,8230,8230,8230,0
20250418,175600,240449650,8230,8230,8230,8230,0
20250418,175500,240449650,8230,8230,8230,8230,0
20250418,175400,240449650,8230,8230,8230,8230,0
20250418,175300,240449650,8230,8230,8230,8230,0
20250418,175200,240449650,8230,8230,8230,8230,1389
20250418,175100,240449650,8230,8230,8230,8230,0
20250418,175000,240449650,8230,8230,8230,8230,0
20250418,174900,240449650,8230,8230,8230,8230,0
20250418,174800,240449650,8230,8230,8230,8230,0
20250418,174700,240449650,8230,8230,8230,8230,0
20250418,174600,240449650,8230,8230,8230,8230,0
20250418,174500,240449650,8230,8230,8230,8230,0
20250418,174400,240449650,8230,8230,8230,8230,0
20250418,174300,240449650,8230,8230,8230,8230,0
20250418,174200,240449650,8230,8230,8230,8230,0
20250418,174100,240449650,8230,8230,8230,8230,0
20250418,174000,240449650,8230,8230,8230,8230,0
20250418,173900,240449650,8230,8230,8230,8230,0
20250418,173800,240449650,8230,8230,8230,8230,0
20250418,173700,240449650,8230,8230,8230,8230,0
20250418,173600,240449650,8230,8230,8230,8230,0
20250418,173500,240449650,8230,8230,8230,8230,0
20250418,173400,240449650,8230,8230,8230,8230,0
20250418,173300,240449650,8230,8230,8230,8230,0
20250418,173200,240449650,8230,8230,8230,8230,0
20250418,173100,240449650,8230,8230,8230,8230,0
20250418,173000,240449650,8230,8230,8230,8230,0
20250418,172900,240449650,8230,8230,8230,8230,0
20250418,172800,240449650,8230,8230,8230,8230,0
20250418,172700,240449650,8230,8230,8230,8230,0
20250418,172600,240449650,8230,8230,8230,8230,0
20250418,172500,240449650,8230,8230,8230,8230,0
20250418,172400,240449650,8230,8230,8230,8230,0
20250418,172300,240449650,8230,8230,8230,8230,0
20250418,172200,240449650,8230,8230,8230,8230,1389
20250418,172100,240449650,8230,8230,8230,8230,0
20250418,172000,240449650,8230,8230,8230,8230,0
20250418,171900,240449650,8230,8230,8230,8230,0
20250418,171800,240449650,8230,8230,8230,8230,0
20250418,171700,240449650,8230,8230,8230,8230,0
20250418,171600,240449650,8230,8230,8230,8230,0
20250418,171500,240449650,8230,8230,8230,8230,0
20250418,171400,240449650,8230,8230,8230,8230,0
20250418,171300,240449650,8230,8230,8230,8230,0
20250418,171200,240449650,8230,8230,8230,8230,0
20250418,171100,240449650,8230,8230,8230,8230,0
20250418,171000,240449650,8230,8230,8230,8230,0
20250418,170900,240449650,8230,8230,8230,8230,0
20250418,170800,240449650,8230,8230,8230,8230,0
20250418,170700,240449650,8230,8230,8230,8230,0
20250418,170600,240449650,8230,8230,8230,8230,0
20250418,170500,240449650,8230,8230,8230,8230,0
20250418,170400,240449650,8230,8230,8230,8230,0
20250418,170300,240449650,8230,8230,8230,8230,0
20250418,170200,240449650,8230,8230,8230,8230,0
20250418,170100,240449650,8230,8230,8230,8230,0
20250418,170000,240449650,8230,8230,8230,8230,0
20250418,165900,240449650,8230,8230,8230,8230,0
20250418,165800,240449650,8230,8230,8230,8230,0
20250418,165700,240449650,8230,8230,8230,8230,0
20250418,165600,240449650,8230,8230,8230,8230,0
20250418,165500,240449650,8230,8230,8230,8230,0
20250418,165400,240449650,8230,8230,8230,8230,0
20250418,165300,240449650,8230,8230,8230,8230,0
20250418,165200,240449650,8230,8230,8230,8230,1389
20250418,165100,240449650,8230,8230,8230,8230,0
20250418,165000,240449650,8230,8230,8230,8230,0
20250418,164900,240449650,8230,8230,8230,8230,0
20250418,164800,240449650,8230,8230,8230,8230,0
20250418,164700,240449650,8230,8230,8230,8230,0
20250418,164600,240449650,8230,8230,8230,8230,0
20250418,164500,240449650,8230,8230,8230,8230,0
20250418,164400,240449650,8230,8230,8230,8230,0
20250418,164300,240449650,8230,8230,8230,8230,0
20250418,164200,240449650,8230,8230,8230,8230,0
20250418,164100,240449650,8230,8230,8230,8230,0
20250418,164000,240449650,8230,8230,8230,8230,0
20250418,163900,240449650,8230,8230,8230,8230,0
20250418,163800,240449650,8230,8230,8230,8230,0
20250418,163700,240449650,8230,8230,8230,8230,0
20250418,163600,240449650,8230,8230,8230,8230,0
20250418,163500,240449650,8230,8230,8230,8230,0
20250418,163400,240449650,8230,8230,8230,8230,0
20250418,163300,240449650,8230,8230,8230,8230,0
20250418,163200,240449650,8230,8230,8230,8230,0
20250418,163100,240449650,8230,8230,8230,8230,0
20250418,163000,240449650,8230,8230,8230,8230,0
20250418,162900,240449650,8230,8230,8230,8230,0
20250418,162800,240449650,8230,8230,8230,8230,0
20250418,162700,240449650,8230,8230,8230,8230,0
20250418,162600,240449650,8230,8230,8230,8230,0
20250418,162500,240449650,8230,8230,8230,8230,0
20250418,162400,240449650,8230,8230,8230,8230,0
20250418,162300,240449650,8230,8230,8230,8230,0
20250418,162200,240449650,8230,8230,8230,8230,1389
20250418,162100,240449650,8230,8230,8230,8230,0
20250418,162000,240449650,8230,8230,8230,8230,0
20250418,161900,240449650,8230,8230,8230,8230,0
20250418,161800,240449650,8230,8230,8230,8230,0
20250418,161700,240449650,8230,8230,8230,8230,0
20250418,161600,240449650,8230,8230,8230,8230,0
20250418,161500,240449650,8230,8230,8230,8230,0
20250418,161400,240449650,8230,8230,8230,8230,0
20250418,161300,240449650,8230,8230,8230,8230,0
20250418,161200,240449650,8230,8230,8230,8230,0
20250418,161100,240449650,8230,8230,8230,8230,0
20250418,161000,240449650,8230,8230,8230,8230,0
20250418,160900,240449650,8230,8230,8230,8230,0
20250418,160800,240449650,8230,8230,8230,8230,0
20250418,160700,240449650,8230,8230,8230,8230,0
20250418,160600,240449650,8230,8230,8230,8230,0
20250418,160500,240449650,8230,8230,8230,8230,0
20250418,160400,240449650,8230,8230,8230,8230,0
20250418,160300,240449650,8230,8230,8230,8230,0
20250418,160200,240449650,8230,8230,8230,8230,0
20250418,160100,240449650,8230,8230,8230,8230,0
20250418,160000,240449650,8230,8230,8230,8230,0
20250418,155900,240449650,8230,8230,8230,8230,0
20250418,155800,240449650,8230,8230,8230,8230,0
20250418,155700,240449650,8230,8230,8230,8230,0
20250418,155600,240449650,8230,8230,8230,8230,0
20250418,155500,240449650,8230,8230,8230,8230,0
20250418,155400,240449650,8230,8230,8230,8230,0
20250418,155300,240449650,8230,8230,8230,8230,0
20250418,155200,240449650,8230,8230,8230,8230,1389
20250418,155100,240449650,8230,8230,8230,8230,0
20250418,155000,240449650,8230,8230,8230,8230,0
20250418,154900,240449650,8230,8230,8230,8230,0
20250418,154800,240449650,8230,8230,8230,8230,0
20250418,154700,240449650,8230,8230,8230,8230,0
20250418,154600,240449650,8230,8230,8230,8230,0
20250418,154500,240449650,8230,8230,8230,8230,0
20250418,154400,240449650,8230,8230,8230,8230,0
20250418,154300,240449650,8230,8230,8230,8230,0
20250418,154200,240449650,8230,8230,8230,8230,0
20250418,154100,240449650,8230,8230,8230,8230,0
20250418,154000,240449650,8230,8230,8230,8230,0
20250418,153900,240449650,8230,8230,8230,8230,0
20250418,153800,240449650,8230,8230,8230,8230,0
20250418,153700,240449650,8230,8230,8230,8230,0
20250418,153600,240449650,8230,8230,8230,8230,0
20250418,153500,240449650,8230,8230,8230,8230,0
20250418,153400,240449650,8230,8230,8230,8230,0
20250418,153300,240449650,8230,8230,8230,8230,0
20250418,153200,240449650,8230,8230,8230,8230,0
20250418,153100,240449650,8230,8230,8230,8230,0
20250418,153000,240449650,8230,8230,8230,8230,1389
20250418,152900,229018180,8220,8220,8220,8220,0
20250418,152800,229018180,8220,8220,8220,8220,0
20250418,152700,229018180,8220,8220,8220,8220,0
20250418,152600,229018180,8220,8220,8220,8220,0
20250418,152500,229018180,8220,8220,8220,8220,0
20250418,152400,229018180,8220,8220,8220,8220,0
20250418,152300,229018180,8220,8220,8220,8220,0
20250418,152200,229018180,8220,8220,8220,8220,0
20250418,152100,229018180,8220,8220,8220,8220,0
20250418,152000,229018180,8220,8220,8220,8220,0
20250418,151900,229018180,8220,8225,8225,8220,148
20250418,151800,227801010,8230,8230,8230,8230,0
20250418,151700,227801010,8230,8230,8230,8230,37
20250418,151600,227496500,8220,8220,8220,8220,27
20250418,151500,227274560,8220,8220,8220,8220,0
20250418,151400,227274560,8220,8220,8220,8220,121
20250418,151300,226279940,8220,8220,8220,8220,182
20250418,151200,224783900,8210,8215,8215,8210,210
20250418,151100,223059765,8210,8210,8210,8210,0
20250418,151000,223059765,8210,8210,8210,8210,0
20250418,150900,223059765,8210,8210,8210,8210,0
20250418,150800,223059765,8210,8210,8210,8210,2
20250418,150700,223043345,8220,8220,8220,8220,694
20250418,150600,217338665,8210,8210,8210,8210,25
20250418,150500,217133415,8210,8210,8210,8210,0
20250418,150400,217133415,8210,8210,8210,8210,50
20250418,150300,216722915,8220,8220,8220,8220,0
20250418,150200,216722915,8220,8220,8220,8220,20
20250418,150100,216558515,8220,8220,8220,8220,0
20250418,150000,216558515,8220,8220,8220,8220,0
20250418,145900,216558515,8220,8220,8220,8220,1
20250418,145800,216550295,8220,8220,8220,8220,5
20250418,145700,216509195,8220,8220,8220,8220,0
20250418,145600,216509195,8220,8220,8220,8220,0
20250418,145500,216509195,8220,8220,8220,8220,0
20250418,145400,216509195,8220,8220,8220,8220,0
20250418,145300,216509195,8220,8220,8220,8220,7
20250418,145200,216451655,8220,8220,8220,8220,0
20250418,145100,216451655,8220,8220,8220,8220,65
20250418,145000,215917355,8210,8210,8210,8210,5
20250418,144900,215876305,8220,8220,8220,8220,0
20250418,144800,215876305,8220,8220,8220,8220,0
20250418,144700,215876305,8220,8220,8220,8220,4
20250418,144600,215843425,8220,8220,8220,8220,209
20250418,144500,214125445,8220,8220,8220,8220,0
20250418,144400,214125445,8220,8220,8220,8220,1
20250418,144300,214117225,8220,8220,8220,8220,3
20250418,144200,214092565,8200,8200,8200,8200,0
20250418,144100,214092565,8200,8220,8220,8200,55
20250418,144000,213640485,8220,8220,8220,8220,0
20250418,143900,213640485,8220,8220,8220,8220,0
20250418,143800,213640485,8220,8190,8220,8190,1801
20250418,143700,198868665,8200,8210,8210,8200,1530
20250418,143600,186319175,8230,8230,8230,8230,225
20250418,143500,184467425,8210,8210,8210,8210,0
20250418,143400,184467425,8210,8210,8210,8210,16
20250418,143300,184336065,8200,8200,8200,8200,0
20250418,143200,184336065,8200,8200,8200,8200,0
20250418,143100,184336065,8200,8230,8230,8200,2868
20250418,143000,160795835,8240,8240,8240,8240,0
20250418,142900,160795835,8240,8240,8240,8240,0
20250418,142800,160795835,8240,8240,8240,8240,101
20250418,142700,159963595,8240,8240,8240,8240,0
20250418,142600,159963595,8240,8240,8240,8240,53
20250418,142500,159526875,8240,8240,8240,8240,0
20250418,142400,159526875,8240,8240,8240,8240,6
20250418,142300,159477435,8240,8240,8240,8240,2
20250418,142200,159460955,8240,8240,8240,8240,102
20250418,142100,158620475,8240,8240,8240,8240,150
20250418,142000,157384475,8240,8240,8240,8240,0
20250418,141900,157384475,8240,8240,8240,8240,46
20250418,141800,157005435,8240,8240,8240,8240,64
20250418,141700,156478075,8240,8240,8240,8240,0
20250418,141600,156478075,8240,8240,8240,8240,0
20250418,141500,156478075,8240,8250,8250,8240,4
20250418,141400,156445085,8250,8250,8250,8250,0
20250418,141300,156445085,8250,8250,8250,8250,0
20250418,141200,156445085,8250,8250,8250,8250,0
20250418,141100,156445085,8250,8250,8250,8250,0
20250418,141000,156445085,8250,8240,8250,8240,129
20250418,140900,155382115,8240,8240,8240,8240,472
20250418,140800,151492835,8250,8250,8250,8250,0
20250418,140700,151492835,8250,8250,8250,8250,61
20250418,140600,150989585,8250,8250,8250,8250,1
20250418,140500,150981335,8250,8260,8260,8250,8
20250418,140400,150915275,8250,8250,8250,8250,0
20250418,140300,150915275,8250,8250,8250,8250,0
20250418,140200,150915275,8250,8250,8250,8250,0
20250418,140100,150915275,8250,8250,8250,8250,0
20250418,140000,150915275,8250,8250,8250,8250,0
20250418,135900,150915275,8250,8250,8250,8250,0
20250418,135800,150915275,8250,8255,8255,8250,79
20250418,135700,150263480,8260,8250,8260,8250,210
20250418,135600,148530970,8245,8245,8245,8245,0
20250418,135500,148530970,8245,8250,8250,8245,43
20250418,135400,148176385,8250,8250,8250,8250,1
20250418,135300,148168135,8250,8250,8250,8250,0
20250418,135200,148168135,8250,8250,8250,8250,0
20250418,135100,148168135,8250,8250,8250,8250,2
20250418,135000,148151635,8250,8250,8250,8250,0
20250418,134900,148151635,8250,8250,8250,8250,0
20250418,134800,148151635,8250,8250,8250,8250,30
20250418,134700,147904135,8240,8240,8240,8240,0
20250418,134600,147904135,8240,8240,8240,8240,0
20250418,134500,147904135,8240,8240,8240,8240,0
20250418,134400,147904135,8240,8240,8240,8240,0
20250418,134300,147904135,8240,8240,8240,8240,0
20250418,134200,147904135,8240,8240,8240,8240,0
20250418,134100,147904135,8240,8240,8240,8240,0
20250418,134000,147904135,8240,8240,8240,8240,0
20250418,133900,147904135,8240,8240,8240,8240,0
20250418,133800,147904135,8240,8240,8240,8240,0
20250418,133700,147904135,8240,8250,8250,8240,14
20250418,133600,147788695,8240,8240,8240,8240,0
20250418,133500,147788695,8240,8240,8240,8240,7
20250418,133400,147731015,8250,8250,8250,8250,0
20250418,133300,147731015,8250,8250,8250,8250,0
20250418,133200,147731015,8250,8250,8250,8250,0
20250418,133100,147731015,8250,8250,8250,8250,0
20250418,133000,147731015,8250,8250,8250,8250,300
20250418,132900,145256015,8240,8240,8240,8240,6
20250418,132800,145206575,8240,8240,8240,8240,114
20250418,132700,144267215,8240,8240,8240,8240,38
20250418,132600,143954095,8240,8250,8250,8240,303
20250418,132500,141457345,8260,8260,8260,8260,0
20250418,132400,141457345,8260,8260,8260,8260,0
20250418,132300,141457345,8260,8260,8260,8260,0
20250418,132200,141457345,8260,8260,8260,8260,0
20250418,132100,141457345,8260,8260,8260,8260,200
20250418,132000,139805345,8250,8250,8250,8250,27
20250418,131900,139582595,8250,8250,8250,8250,100
20250418,131800,138757595,8250,8250,8250,8250,25
20250418,131700,138551345,8260,8250,8260,8250,632
20250418,131600,133336895,8250,8240,8250,8240,455
20250418,131500,129586695,8230,8230,8230,8230,421
20250418,131400,126121865,8230,8220,8230,8220,151
20250418,131300,124879475,8220,8220,8220,8220,50
20250418,131200,124468475,8210,8210,8210,8210,17
20250418,131100,124328905,8210,8210,8210,8210,171
20250418,131000,122924995,8210,8210,8210,8210,0
20250418,130900,122924995,8210,8210,8210,8210,0
20250418,130800,122924995,8210,8210,8210,8210,1
20250418,130700,122916785,8210,8210,8210,8210,0
20250418,130600,122916785,8210,8210,8210,8210,0
20250418,130500,122916785,8210,8210,8210,8210,1
20250418,130400,122908575,8200,8200,8200,8200,0
20250418,130300,122908575,8200,8200,8200,8200,0
20250418,130200,122908575,8200,8200,8200,8200,0
20250418,130100,122908575,8200,8200,8200,8200,0
20250418,130000,122908575,8200,8200,8200,8200,0
20250418,125900,122908575,8200,8200,8200,8200,0
20250418,125800,122908575,8200,8200,8200,8200,13
20250418,125700,122801975,8200,8200,8200,8200,102
20250418,125600,121965575,8190,8210,8210,8190,767
20250418,125500,115675765,8220,8220,8220,8220,0
20250418,125400,115675765,8220,8220,8220,8220,0
20250418,125300,115675765,8220,8220,8220,8220,0
20250418,125200,115675765,8220,8220,8220,8220,0
20250418,125100,115675765,8220,8220,8220,8220,1
20250418,125000,115667545,8220,8220,8220,8220,0
20250418,124900,115667545,8220,8220,8220,8220,110
20250418,124800,114763345,8220,8220,8220,8220,0
20250418,124700,114763345,8220,8220,8220,8220,0
20250418,124600,114763345,8220,8220,8220,8220,75
20250418,124500,114146845,8220,8220,8220,8220,0
20250418,124400,114146845,8220,8220,8220,8220,1
20250418,124300,114138625,8220,8220,8220,8220,2
20250418,124200,114122185,8220,8220,8220,8220,0
20250418,124100,114122185,8220,8220,8220,8220,0
20250418,124000,114122185,8220,8220,8220,8220,0
20250418,123900,114122185,8220,8220,8220,8220,0
20250418,123800,114122185,8220,8220,8220,8220,0
20250418,123700,114122185,8220,8220,8220,8220,0
20250418,123600,114122185,8220,8220,8220,8220,3
20250418,123500,114097525,8220,8220,8220,8220,0
20250418,123400,114097525,8220,8225,8225,8220,31
20250418,123300,113842655,8230,8230,8230,8230,0
20250418,123200,113842655,8230,8230,8230,8230,0
20250418,123100,113842655,8230,8230,8230,8230,0
20250418,123000,113842655,8230,8230,8230,8230,0
20250418,122900,113842655,8230,8230,8230,8230,0
20250418,122800,113842655,8230,8230,8230,8230,0
20250418,122700,113842655,8230,8230,8230,8230,1
20250418,122600,113834425,8230,8230,8230,8230,0
20250418,122500,113834425,8230,8230,8230,8230,0
20250418,122400,113834425,8230,8230,8230,8230,10
20250418,122300,113752125,8220,8220,8220,8220,0
20250418,122200,113752125,8220,8220,8220,8220,0
20250418,122100,113752125,8220,8220,8220,8220,0
20250418,122000,113752125,8220,8220,8220,8220,0
20250418,121900,113752125,8220,8220,8220,8220,0
20250418,121800,113752125,8220,8220,8220,8220,600
20250418,121700,108820125,8220,8220,8220,8220,20
20250418,121600,108655725,8220,8220,8220,8220,0
20250418,121500,108655725,8220,8225,8225,8220,74
20250418,121400,108047415,8230,8230,8230,8230,0
20250418,121300,108047415,8230,8230,8230,8230,0
20250418,121200,108047415,8230,8230,8230,8230,100
20250418,121100,107224415,8230,8230,8230,8230,0
20250418,121000,107224415,8230,8230,8230,8230,0
20250418,120900,107224415,8230,8230,8230,8230,0
20250418,120800,107224415,8230,8230,8230,8230,0
20250418,120700,107224415,8230,8230,8230,8230,0
20250418,120600,107224415,8230,8230,8230,8230,1
20250418,120500,107216185,8220,8230,8230,8220,51
20250418,120400,106796950,8230,8230,8230,8230,1
20250418,120300,106788720,8225,8225,8225,8225,0
20250418,120200,106788720,8225,8225,8225,8225,4
20250418,120100,106755820,8225,8225,8225,8225,0
20250418,120000,106755820,8225,8225,8225,8225,1
20250418,115900,106747595,8225,8225,8225,8225,0
20250418,115800,106747595,8225,8220,8225,8220,19
20250418,115700,106591405,8210,8210,8210,8210,0
20250418,115600,106591405,8210,8210,8210,8210,0
20250418,115500,106591405,8210,8210,8210,8210,0
20250418,115400,106591405,8210,8210,8210,8210,0
20250418,115300,106591405,8210,8210,8210,8210,0
20250418,115200,106591405,8210,8210,8210,8210,6
20250418,115100,106542145,8210,8210,8210,8210,0
20250418,115000,106542145,8210,8210,8210,8210,0
20250418,114900,106542145,8210,8210,8210,8210,0
20250418,114800,106542145,8210,8210,8210,8210,0
20250418,114700,106542145,8210,8210,8210,8210,0
20250418,114600,106542145,8210,8210,8210,8210,0
20250418,114500,106542145,8210,8210,8210,8210,1
20250418,114400,106533935,8210,8210,8210,8210,3
20250418,114300,106509305,8205,8205,8205,8205,0
20250418,114200,106509305,8205,8205,8205,8205,0
20250418,114100,106509305,8205,8205,8205,8205,0
20250418,114000,106509305,8205,8205,8205,8205,2
20250418,113900,106492895,8210,8210,8210,8210,26
20250418,113800,106279435,8200,8200,8200,8200,0
20250418,113700,106279435,8200,8200,8200,8200,0
20250418,113600,106279435,8200,8200,8200,8200,0
20250418,113500,106279435,8200,8200,8200,8200,0
20250418,113400,106279435,8200,8200,8200,8200,0
20250418,113300,106279435,8200,8200,8200,8200,0
20250418,113200,106279435,8200,8190,8200,8190,231
20250418,113100,104387055,8200,8220,8220,8200,1718
20250418,113000,90285485,8230,8230,8230,8230,12
20250418,112900,90186725,8230,8230,8230,8230,44
20250418,112800,89824605,8220,8220,8220,8220,0
20250418,112700,89824605,8220,8220,8220,8220,0
20250418,112600,89824605,8220,8220,8220,8220,0
20250418,112500,89824605,8220,8220,8220,8220,0
20250418,112400,89824605,8220,8220,8220,8220,500
20250418,112300,85714605,8220,8220,8220,8220,0
20250418,112200,85714605,8220,8220,8220,8220,0
20250418,112100,85714605,8220,8220,8220,8220,0
20250418,112000,85714605,8220,8220,8220,8220,0
20250418,111900,85714605,8220,8220,8220,8220,52
20250418,111800,85287165,8220,8220,8220,8220,30
20250418,111700,85040565,8220,8220,8220,8220,0
20250418,111600,85040565,8220,8220,8220,8220,0
20250418,111500,85040565,8220,8220,8220,8220,0
20250418,111400,85040565,8220,8225,8225,8220,91
20250418,111300,84292525,8220,8220,8220,8220,0
20250418,111200,84292525,8220,8220,8220,8220,0
20250418,111100,84292525,8220,8220,8220,8220,5
20250418,111000,84251425,8220,8220,8220,8220,17
20250418,110900,84111685,8230,8230,8230,8230,1
20250418,110800,84103455,8230,8230,8230,8230,10
20250418,110700,84021155,8230,8230,8230,8230,0
20250418,110600,84021155,8230,8230,8230,8230,2
20250418,110500,84004695,8230,8210,8230,8210,2384
20250418,110400,64427775,8200,8200,8200,8200,244
20250418,110300,62426975,8200,8200,8200,8200,0
20250418,110200,62426975,8200,8200,8200,8200,0
20250418,110100,62426975,8200,8200,8200,8200,1
20250418,110000,62418775,8200,8200,8200,8200,0
20250418,105900,62418775,8200,8200,8200,8200,0
20250418,105800,62418775,8200,8200,8200,8200,1
20250418,105700,62410575,8200,8200,8200,8200,0
20250418,105600,62410575,8200,8190,8200,8190,553
20250418,105500,57876025,8200,8200,8200,8200,0
20250418,105400,57876025,8200,8200,8200,8200,0
20250418,105300,57876025,8200,8200,8200,8200,50
20250418,105200,57466025,8200,8200,8200,8200,2
20250418,105100,57449625,8200,8200,8200,8200,2
20250418,105000,57433225,8200,8200,8200,8200,94
20250418,104900,56662425,8190,8190,8190,8190,300
20250418,104800,54205425,8190,8190,8190,8190,0
20250418,104700,54205425,8190,8190,8190,8190,0
20250418,104600,54205425,8190,8190,8190,8190,0
20250418,104500,54205425,8190,8190,8190,8190,1
20250418,104400,54197235,8190,8190,8190,8190,0
20250418,104300,54197235,8190,8190,8190,8190,83
20250418,104200,53517465,8200,8200,8200,8200,0
20250418,104100,53517465,8200,8200,8200,8200,1
20250418,104000,53509265,8200,8200,8200,8200,0
20250418,103900,53509265,8200,8200,8200,8200,3
20250418,103800,53484665,8190,8190,8190,8190,19
20250418,103700,53329055,8170,8190,8190,8170,70
20250418,103600,52756815,8190,8190,8190,8190,0
20250418,103500,52756815,8190,8190,8190,8190,200
20250418,103400,51118815,8190,8190,8190,8190,0
20250418,103300,51118815,8190,8190,8190,8190,0
20250418,103200,51118815,8190,8190,8190,8190,352
20250418,103100,48235935,8190,8190,8190,8190,0
20250418,103000,48235935,8190,8190,8190,8190,2
20250418,102900,48219555,8180,8180,8180,8180,0
20250418,102800,48219555,8180,8180,8180,8180,50
20250418,102700,47810555,8190,8190,8190,8190,0
20250418,102600,47810555,8190,8190,8190,8190,0
20250418,102500,47810555,8190,8190,8190,8190,1
20250418,102400,47802365,8180,8180,8180,8180,71
20250418,102300,47221585,8180,8180,8180,8180,0
20250418,102200,47221585,8180,8180,8180,8180,0
20250418,102100,47221585,8180,8180,8180,8180,172
20250418,102000,45814625,8170,8170,8170,8170,0
20250418,101900,45814625,8170,8170,8170,8170,0
20250418,101800,45814625,8170,8170,8170,8170,1
20250418,101700,45806455,8180,8180,8180,8180,0
20250418,101600,45806455,8180,8180,8180,8180,0
20250418,101500,45806455,8180,8180,8180,8180,1
20250418,101400,45798275,8170,8170,8170,8170,60
20250418,101300,45308075,8170,8170,8170,8170,115
20250418,101200,44368525,8180,8180,8180,8180,0
20250418,101100,44368525,8180,8180,8180,8180,0
20250418,101000,44368525,8180,8180,8180,8180,0
20250418,100900,44368525,8180,8180,8180,8180,0
20250418,100800,44368525,8180,8180,8180,8180,182
20250418,100700,42879765,8180,8180,8180,8180,1
20250418,100600,42871585,8180,8180,8180,8180,0
20250418,100500,42871585,8180,8180,8180,8180,0
20250418,100400,42871585,8180,8180,8180,8180,1069
20250418,100300,34127165,8190,8190,8190,8190,0
20250418,100200,34127165,8190,8190,8190,8190,0
20250418,100100,34127165,8190,8190,8190,8190,0
20250418,100000,34127165,8190,8190,8190,8190,0
20250418,095900,34127165,8190,8190,8190,8190,4
20250418,095800,34094405,8190,8190,8190,8190,31
20250418,095700,33840515,8190,8190,8190,8190,0
20250418,095600,33840515,8190,8190,8190,8190,0
20250418,095500,33840515,8190,8190,8190,8190,0
20250418,095400,33840515,8190,8190,8190,8190,2
20250418,095300,33824135,8190,8190,8190,8190,38
20250418,095200,33512915,8190,8190,8190,8190,510
20250418,095100,29336015,8180,8180,8180,8180,0
20250418,095000,29336015,8180,8180,8180,8180,313
20250418,094900,26775675,8190,8190,8190,8180,453
20250418,094800,23068685,8180,8180,8180,8180,0
20250418,094700,23068685,8180,8180,8180,8180,0
20250418,094600,23068685,8180,8180,8180,8180,1
20250418,094500,23060505,8190,8190,8190,8190,6
20250418,094400,23011365,8190,8190,8190,8190,4
20250418,094300,22978605,8180,8170,8180,8170,862
20250418,094200,15929295,8160,8170,8170,8160,1020
20250418,094100,7605895,8170,8170,8170,8170,4
20250418,094000,7573215,8160,8160,8160,8160,0
20250418,093900,7573215,8160,8160,8160,8160,0
20250418,093800,7573215,8160,8160,8160,8160,1
20250418,093700,7565055,8170,8170,8170,8170,4
20250418,093600,7532375,8170,8170,8170,8170,0
20250418,093500,7532375,8170,8170,8170,8170,0
20250418,093400,7532375,8170,8170,8170,8170,2
20250418,093300,7516035,8170,8170,8170,8170,0
20250418,093200,7516035,8170,8170,8170,8170,2
20250418,093100,7499695,8170,8170,8170,8170,42
20250418,093000,7156555,8170,8170,8170,8170,0
20250418,092900,7156555,8170,8170,8170,8170,60
20250418,092800,6666355,8160,8160,8160,8160,0
20250418,092700,6666355,8160,8160,8160,8160,0
20250418,092600,6666355,8160,8160,8160,8160,0
20250418,092500,6666355,8160,8160,8160,8160,0
20250418,092400,6666355,8160,8160,8160,8160,0
20250418,092300,6666355,8160,8160,8160,8160,1
20250418,092200,6658195,8170,8170,8170,8170,5
20250418,092100,6617345,8170,8170,8170,8170,8
20250418,092000,6551985,8170,8170,8170,8170,0
20250418,091900,6551985,8170,8170,8170,8170,1
20250418,091800,6543815,8170,8170,8170,8170,91
20250418,091700,5800345,8170,8170,8170,8170,0
20250418,091600,5800345,8170,8170,8170,8170,0
20250418,091500,5800345,8170,8170,8170,8170,0
20250418,091400,5800345,8170,8170,8170,8170,0
20250418,091300,5800345,8170,8170,8170,8170,0
20250418,091200,5800345,8170,8190,8190,8170,163
20250418,091100,4467925,8180,8180,8180,8180,27
20250418,091000,4247065,8170,8170,8170,8170,149
20250418,090900,3029735,8160,8170,8170,8160,301
20250418,090800,573035,8180,8180,8180,8180,10
20250418,090700,491235,8180,8175,8180,8175,2
20250418,090600,474880,8180,8180,8180,8180,1
20250418,090500,466700,8180,8180,8180,8180,0
20250418,090400,466700,8180,8180,8180,8180,0
20250418,090300,466700,8180,8180,8180,8180,0
20250418,090200,466700,8180,8180,8180,8180,2
20250418,090100,450340,8180,8180,8180,8180,0
20250418,090000,450340,8180,8190,8190,8160,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202200 240449650 8230 8230 8230 8230 1389
3 20250418 202100 240449650 8230 8230 8230 8230 0
4 20250418 202000 240449650 8230 8230 8230 8230 0
5 20250418 201900 240449650 8230 8230 8230 8230 0
6 20250418 201800 240449650 8230 8230 8230 8230 0
7 20250418 201700 240449650 8230 8230 8230 8230 0
8 20250418 201600 240449650 8230 8230 8230 8230 0
9 20250418 201500 240449650 8230 8230 8230 8230 0
10 20250418 201400 240449650 8230 8230 8230 8230 0
11 20250418 201300 240449650 8230 8230 8230 8230 0
12 20250418 201200 240449650 8230 8230 8230 8230 0
13 20250418 201100 240449650 8230 8230 8230 8230 0
14 20250418 201000 240449650 8230 8230 8230 8230 0
15 20250418 200900 240449650 8230 8230 8230 8230 0
16 20250418 200800 240449650 8230 8230 8230 8230 0
17 20250418 200700 240449650 8230 8230 8230 8230 0
18 20250418 200600 240449650 8230 8230 8230 8230 0
19 20250418 200500 240449650 8230 8230 8230 8230 0
20 20250418 200400 240449650 8230 8230 8230 8230 0
21 20250418 200300 240449650 8230 8230 8230 8230 0
22 20250418 200200 240449650 8230 8230 8230 8230 0
23 20250418 200100 240449650 8230 8230 8230 8230 0
24 20250418 200000 240449650 8230 8230 8230 8230 0
25 20250418 195900 240449650 8230 8230 8230 8230 0
26 20250418 195800 240449650 8230 8230 8230 8230 0
27 20250418 195700 240449650 8230 8230 8230 8230 0
28 20250418 195600 240449650 8230 8230 8230 8230 0
29 20250418 195500 240449650 8230 8230 8230 8230 0
30 20250418 195400 240449650 8230 8230 8230 8230 0
31 20250418 195300 240449650 8230 8230 8230 8230 0
32 20250418 195200 240449650 8230 8230 8230 8230 1389
33 20250418 195100 240449650 8230 8230 8230 8230 0
34 20250418 195000 240449650 8230 8230 8230 8230 0
35 20250418 194900 240449650 8230 8230 8230 8230 0
36 20250418 194800 240449650 8230 8230 8230 8230 0
37 20250418 194700 240449650 8230 8230 8230 8230 0
38 20250418 194600 240449650 8230 8230 8230 8230 0
39 20250418 194500 240449650 8230 8230 8230 8230 0
40 20250418 194400 240449650 8230 8230 8230 8230 0
41 20250418 194300 240449650 8230 8230 8230 8230 0
42 20250418 194200 240449650 8230 8230 8230 8230 0
43 20250418 194100 240449650 8230 8230 8230 8230 0
44 20250418 194000 240449650 8230 8230 8230 8230 0
45 20250418 193900 240449650 8230 8230 8230 8230 0
46 20250418 193800 240449650 8230 8230 8230 8230 0
47 20250418 193700 240449650 8230 8230 8230 8230 0
48 20250418 193600 240449650 8230 8230 8230 8230 0
49 20250418 193500 240449650 8230 8230 8230 8230 0
50 20250418 193400 240449650 8230 8230 8230 8230 0
51 20250418 193300 240449650 8230 8230 8230 8230 0
52 20250418 193200 240449650 8230 8230 8230 8230 0
53 20250418 193100 240449650 8230 8230 8230 8230 0
54 20250418 193000 240449650 8230 8230 8230 8230 0
55 20250418 192900 240449650 8230 8230 8230 8230 0
56 20250418 192800 240449650 8230 8230 8230 8230 0
57 20250418 192700 240449650 8230 8230 8230 8230 0
58 20250418 192600 240449650 8230 8230 8230 8230 0
59 20250418 192500 240449650 8230 8230 8230 8230 0
60 20250418 192400 240449650 8230 8230 8230 8230 0
61 20250418 192300 240449650 8230 8230 8230 8230 0
62 20250418 192200 240449650 8230 8230 8230 8230 1389
63 20250418 192100 240449650 8230 8230 8230 8230 0
64 20250418 192000 240449650 8230 8230 8230 8230 0
65 20250418 191900 240449650 8230 8230 8230 8230 0
66 20250418 191800 240449650 8230 8230 8230 8230 0
67 20250418 191700 240449650 8230 8230 8230 8230 0
68 20250418 191600 240449650 8230 8230 8230 8230 0
69 20250418 191500 240449650 8230 8230 8230 8230 0
70 20250418 191400 240449650 8230 8230 8230 8230 0
71 20250418 191300 240449650 8230 8230 8230 8230 0
72 20250418 191200 240449650 8230 8230 8230 8230 0
73 20250418 191100 240449650 8230 8230 8230 8230 0
74 20250418 191000 240449650 8230 8230 8230 8230 0
75 20250418 190900 240449650 8230 8230 8230 8230 0
76 20250418 190800 240449650 8230 8230 8230 8230 0
77 20250418 190700 240449650 8230 8230 8230 8230 0
78 20250418 190600 240449650 8230 8230 8230 8230 0
79 20250418 190500 240449650 8230 8230 8230 8230 0
80 20250418 190400 240449650 8230 8230 8230 8230 0
81 20250418 190300 240449650 8230 8230 8230 8230 0
82 20250418 190200 240449650 8230 8230 8230 8230 0
83 20250418 190100 240449650 8230 8230 8230 8230 0
84 20250418 190000 240449650 8230 8230 8230 8230 0
85 20250418 185900 240449650 8230 8230 8230 8230 0
86 20250418 185800 240449650 8230 8230 8230 8230 0
87 20250418 185700 240449650 8230 8230 8230 8230 0
88 20250418 185600 240449650 8230 8230 8230 8230 0
89 20250418 185500 240449650 8230 8230 8230 8230 0
90 20250418 185400 240449650 8230 8230 8230 8230 0
91 20250418 185300 240449650 8230 8230 8230 8230 0
92 20250418 185200 240449650 8230 8230 8230 8230 1389
93 20250418 185100 240449650 8230 8230 8230 8230 0
94 20250418 185000 240449650 8230 8230 8230 8230 0
95 20250418 184900 240449650 8230 8230 8230 8230 0
96 20250418 184800 240449650 8230 8230 8230 8230 0
97 20250418 184700 240449650 8230 8230 8230 8230 0
98 20250418 184600 240449650 8230 8230 8230 8230 0
99 20250418 184500 240449650 8230 8230 8230 8230 0
100 20250418 184400 240449650 8230 8230 8230 8230 0
101 20250418 184300 240449650 8230 8230 8230 8230 0
102 20250418 184200 240449650 8230 8230 8230 8230 0
103 20250418 184100 240449650 8230 8230 8230 8230 0
104 20250418 184000 240449650 8230 8230 8230 8230 0
105 20250418 183900 240449650 8230 8230 8230 8230 0
106 20250418 183800 240449650 8230 8230 8230 8230 0
107 20250418 183700 240449650 8230 8230 8230 8230 0
108 20250418 183600 240449650 8230 8230 8230 8230 0
109 20250418 183500 240449650 8230 8230 8230 8230 0
110 20250418 183400 240449650 8230 8230 8230 8230 0
111 20250418 183300 240449650 8230 8230 8230 8230 0
112 20250418 183200 240449650 8230 8230 8230 8230 0
113 20250418 183100 240449650 8230 8230 8230 8230 0
114 20250418 183000 240449650 8230 8230 8230 8230 0
115 20250418 182900 240449650 8230 8230 8230 8230 0
116 20250418 182800 240449650 8230 8230 8230 8230 0
117 20250418 182700 240449650 8230 8230 8230 8230 0
118 20250418 182600 240449650 8230 8230 8230 8230 0
119 20250418 182500 240449650 8230 8230 8230 8230 0
120 20250418 182400 240449650 8230 8230 8230 8230 0
121 20250418 182300 240449650 8230 8230 8230 8230 0
122 20250418 182200 240449650 8230 8230 8230 8230 1389
123 20250418 182100 240449650 8230 8230 8230 8230 0
124 20250418 182000 240449650 8230 8230 8230 8230 0
125 20250418 181900 240449650 8230 8230 8230 8230 0
126 20250418 181800 240449650 8230 8230 8230 8230 0
127 20250418 181700 240449650 8230 8230 8230 8230 0
128 20250418 181600 240449650 8230 8230 8230 8230 0
129 20250418 181500 240449650 8230 8230 8230 8230 0
130 20250418 181400 240449650 8230 8230 8230 8230 0
131 20250418 181300 240449650 8230 8230 8230 8230 0
132 20250418 181200 240449650 8230 8230 8230 8230 0
133 20250418 181100 240449650 8230 8230 8230 8230 0
134 20250418 181000 240449650 8230 8230 8230 8230 0
135 20250418 180900 240449650 8230 8230 8230 8230 0
136 20250418 180800 240449650 8230 8230 8230 8230 0
137 20250418 180700 240449650 8230 8230 8230 8230 0
138 20250418 180600 240449650 8230 8230 8230 8230 0
139 20250418 180500 240449650 8230 8230 8230 8230 0
140 20250418 180400 240449650 8230 8230 8230 8230 0
141 20250418 180300 240449650 8230 8230 8230 8230 0
142 20250418 180200 240449650 8230 8230 8230 8230 0
143 20250418 180100 240449650 8230 8230 8230 8230 0
144 20250418 180000 240449650 8230 8230 8230 8230 0
145 20250418 175900 240449650 8230 8230 8230 8230 0
146 20250418 175800 240449650 8230 8230 8230 8230 0
147 20250418 175700 240449650 8230 8230 8230 8230 0
148 20250418 175600 240449650 8230 8230 8230 8230 0
149 20250418 175500 240449650 8230 8230 8230 8230 0
150 20250418 175400 240449650 8230 8230 8230 8230 0
151 20250418 175300 240449650 8230 8230 8230 8230 0
152 20250418 175200 240449650 8230 8230 8230 8230 1389
153 20250418 175100 240449650 8230 8230 8230 8230 0
154 20250418 175000 240449650 8230 8230 8230 8230 0
155 20250418 174900 240449650 8230 8230 8230 8230 0
156 20250418 174800 240449650 8230 8230 8230 8230 0
157 20250418 174700 240449650 8230 8230 8230 8230 0
158 20250418 174600 240449650 8230 8230 8230 8230 0
159 20250418 174500 240449650 8230 8230 8230 8230 0
160 20250418 174400 240449650 8230 8230 8230 8230 0
161 20250418 174300 240449650 8230 8230 8230 8230 0
162 20250418 174200 240449650 8230 8230 8230 8230 0
163 20250418 174100 240449650 8230 8230 8230 8230 0
164 20250418 174000 240449650 8230 8230 8230 8230 0
165 20250418 173900 240449650 8230 8230 8230 8230 0
166 20250418 173800 240449650 8230 8230 8230 8230 0
167 20250418 173700 240449650 8230 8230 8230 8230 0
168 20250418 173600 240449650 8230 8230 8230 8230 0
169 20250418 173500 240449650 8230 8230 8230 8230 0
170 20250418 173400 240449650 8230 8230 8230 8230 0
171 20250418 173300 240449650 8230 8230 8230 8230 0
172 20250418 173200 240449650 8230 8230 8230 8230 0
173 20250418 173100 240449650 8230 8230 8230 8230 0
174 20250418 173000 240449650 8230 8230 8230 8230 0
175 20250418 172900 240449650 8230 8230 8230 8230 0
176 20250418 172800 240449650 8230 8230 8230 8230 0
177 20250418 172700 240449650 8230 8230 8230 8230 0
178 20250418 172600 240449650 8230 8230 8230 8230 0
179 20250418 172500 240449650 8230 8230 8230 8230 0
180 20250418 172400 240449650 8230 8230 8230 8230 0
181 20250418 172300 240449650 8230 8230 8230 8230 0
182 20250418 172200 240449650 8230 8230 8230 8230 1389
183 20250418 172100 240449650 8230 8230 8230 8230 0
184 20250418 172000 240449650 8230 8230 8230 8230 0
185 20250418 171900 240449650 8230 8230 8230 8230 0
186 20250418 171800 240449650 8230 8230 8230 8230 0
187 20250418 171700 240449650 8230 8230 8230 8230 0
188 20250418 171600 240449650 8230 8230 8230 8230 0
189 20250418 171500 240449650 8230 8230 8230 8230 0
190 20250418 171400 240449650 8230 8230 8230 8230 0
191 20250418 171300 240449650 8230 8230 8230 8230 0
192 20250418 171200 240449650 8230 8230 8230 8230 0
193 20250418 171100 240449650 8230 8230 8230 8230 0
194 20250418 171000 240449650 8230 8230 8230 8230 0
195 20250418 170900 240449650 8230 8230 8230 8230 0
196 20250418 170800 240449650 8230 8230 8230 8230 0
197 20250418 170700 240449650 8230 8230 8230 8230 0
198 20250418 170600 240449650 8230 8230 8230 8230 0
199 20250418 170500 240449650 8230 8230 8230 8230 0
200 20250418 170400 240449650 8230 8230 8230 8230 0
201 20250418 170300 240449650 8230 8230 8230 8230 0
202 20250418 170200 240449650 8230 8230 8230 8230 0
203 20250418 170100 240449650 8230 8230 8230 8230 0
204 20250418 170000 240449650 8230 8230 8230 8230 0
205 20250418 165900 240449650 8230 8230 8230 8230 0
206 20250418 165800 240449650 8230 8230 8230 8230 0
207 20250418 165700 240449650 8230 8230 8230 8230 0
208 20250418 165600 240449650 8230 8230 8230 8230 0
209 20250418 165500 240449650 8230 8230 8230 8230 0
210 20250418 165400 240449650 8230 8230 8230 8230 0
211 20250418 165300 240449650 8230 8230 8230 8230 0
212 20250418 165200 240449650 8230 8230 8230 8230 1389
213 20250418 165100 240449650 8230 8230 8230 8230 0
214 20250418 165000 240449650 8230 8230 8230 8230 0
215 20250418 164900 240449650 8230 8230 8230 8230 0
216 20250418 164800 240449650 8230 8230 8230 8230 0
217 20250418 164700 240449650 8230 8230 8230 8230 0
218 20250418 164600 240449650 8230 8230 8230 8230 0
219 20250418 164500 240449650 8230 8230 8230 8230 0
220 20250418 164400 240449650 8230 8230 8230 8230 0
221 20250418 164300 240449650 8230 8230 8230 8230 0
222 20250418 164200 240449650 8230 8230 8230 8230 0
223 20250418 164100 240449650 8230 8230 8230 8230 0
224 20250418 164000 240449650 8230 8230 8230 8230 0
225 20250418 163900 240449650 8230 8230 8230 8230 0
226 20250418 163800 240449650 8230 8230 8230 8230 0
227 20250418 163700 240449650 8230 8230 8230 8230 0
228 20250418 163600 240449650 8230 8230 8230 8230 0
229 20250418 163500 240449650 8230 8230 8230 8230 0
230 20250418 163400 240449650 8230 8230 8230 8230 0
231 20250418 163300 240449650 8230 8230 8230 8230 0
232 20250418 163200 240449650 8230 8230 8230 8230 0
233 20250418 163100 240449650 8230 8230 8230 8230 0
234 20250418 163000 240449650 8230 8230 8230 8230 0
235 20250418 162900 240449650 8230 8230 8230 8230 0
236 20250418 162800 240449650 8230 8230 8230 8230 0
237 20250418 162700 240449650 8230 8230 8230 8230 0
238 20250418 162600 240449650 8230 8230 8230 8230 0
239 20250418 162500 240449650 8230 8230 8230 8230 0
240 20250418 162400 240449650 8230 8230 8230 8230 0
241 20250418 162300 240449650 8230 8230 8230 8230 0
242 20250418 162200 240449650 8230 8230 8230 8230 1389
243 20250418 162100 240449650 8230 8230 8230 8230 0
244 20250418 162000 240449650 8230 8230 8230 8230 0
245 20250418 161900 240449650 8230 8230 8230 8230 0
246 20250418 161800 240449650 8230 8230 8230 8230 0
247 20250418 161700 240449650 8230 8230 8230 8230 0
248 20250418 161600 240449650 8230 8230 8230 8230 0
249 20250418 161500 240449650 8230 8230 8230 8230 0
250 20250418 161400 240449650 8230 8230 8230 8230 0
251 20250418 161300 240449650 8230 8230 8230 8230 0
252 20250418 161200 240449650 8230 8230 8230 8230 0
253 20250418 161100 240449650 8230 8230 8230 8230 0
254 20250418 161000 240449650 8230 8230 8230 8230 0
255 20250418 160900 240449650 8230 8230 8230 8230 0
256 20250418 160800 240449650 8230 8230 8230 8230 0
257 20250418 160700 240449650 8230 8230 8230 8230 0
258 20250418 160600 240449650 8230 8230 8230 8230 0
259 20250418 160500 240449650 8230 8230 8230 8230 0
260 20250418 160400 240449650 8230 8230 8230 8230 0
261 20250418 160300 240449650 8230 8230 8230 8230 0
262 20250418 160200 240449650 8230 8230 8230 8230 0
263 20250418 160100 240449650 8230 8230 8230 8230 0
264 20250418 160000 240449650 8230 8230 8230 8230 0
265 20250418 155900 240449650 8230 8230 8230 8230 0
266 20250418 155800 240449650 8230 8230 8230 8230 0
267 20250418 155700 240449650 8230 8230 8230 8230 0
268 20250418 155600 240449650 8230 8230 8230 8230 0
269 20250418 155500 240449650 8230 8230 8230 8230 0
270 20250418 155400 240449650 8230 8230 8230 8230 0
271 20250418 155300 240449650 8230 8230 8230 8230 0
272 20250418 155200 240449650 8230 8230 8230 8230 1389
273 20250418 155100 240449650 8230 8230 8230 8230 0
274 20250418 155000 240449650 8230 8230 8230 8230 0
275 20250418 154900 240449650 8230 8230 8230 8230 0
276 20250418 154800 240449650 8230 8230 8230 8230 0
277 20250418 154700 240449650 8230 8230 8230 8230 0
278 20250418 154600 240449650 8230 8230 8230 8230 0
279 20250418 154500 240449650 8230 8230 8230 8230 0
280 20250418 154400 240449650 8230 8230 8230 8230 0
281 20250418 154300 240449650 8230 8230 8230 8230 0
282 20250418 154200 240449650 8230 8230 8230 8230 0
283 20250418 154100 240449650 8230 8230 8230 8230 0
284 20250418 154000 240449650 8230 8230 8230 8230 0
285 20250418 153900 240449650 8230 8230 8230 8230 0
286 20250418 153800 240449650 8230 8230 8230 8230 0
287 20250418 153700 240449650 8230 8230 8230 8230 0
288 20250418 153600 240449650 8230 8230 8230 8230 0
289 20250418 153500 240449650 8230 8230 8230 8230 0
290 20250418 153400 240449650 8230 8230 8230 8230 0
291 20250418 153300 240449650 8230 8230 8230 8230 0
292 20250418 153200 240449650 8230 8230 8230 8230 0
293 20250418 153100 240449650 8230 8230 8230 8230 0
294 20250418 153000 240449650 8230 8230 8230 8230 1389
295 20250418 152900 229018180 8220 8220 8220 8220 0
296 20250418 152800 229018180 8220 8220 8220 8220 0
297 20250418 152700 229018180 8220 8220 8220 8220 0
298 20250418 152600 229018180 8220 8220 8220 8220 0
299 20250418 152500 229018180 8220 8220 8220 8220 0
300 20250418 152400 229018180 8220 8220 8220 8220 0
301 20250418 152300 229018180 8220 8220 8220 8220 0
302 20250418 152200 229018180 8220 8220 8220 8220 0
303 20250418 152100 229018180 8220 8220 8220 8220 0
304 20250418 152000 229018180 8220 8220 8220 8220 0
305 20250418 151900 229018180 8220 8225 8225 8220 148
306 20250418 151800 227801010 8230 8230 8230 8230 0
307 20250418 151700 227801010 8230 8230 8230 8230 37
308 20250418 151600 227496500 8220 8220 8220 8220 27
309 20250418 151500 227274560 8220 8220 8220 8220 0
310 20250418 151400 227274560 8220 8220 8220 8220 121
311 20250418 151300 226279940 8220 8220 8220 8220 182
312 20250418 151200 224783900 8210 8215 8215 8210 210
313 20250418 151100 223059765 8210 8210 8210 8210 0
314 20250418 151000 223059765 8210 8210 8210 8210 0
315 20250418 150900 223059765 8210 8210 8210 8210 0
316 20250418 150800 223059765 8210 8210 8210 8210 2
317 20250418 150700 223043345 8220 8220 8220 8220 694
318 20250418 150600 217338665 8210 8210 8210 8210 25
319 20250418 150500 217133415 8210 8210 8210 8210 0
320 20250418 150400 217133415 8210 8210 8210 8210 50
321 20250418 150300 216722915 8220 8220 8220 8220 0
322 20250418 150200 216722915 8220 8220 8220 8220 20
323 20250418 150100 216558515 8220 8220 8220 8220 0
324 20250418 150000 216558515 8220 8220 8220 8220 0
325 20250418 145900 216558515 8220 8220 8220 8220 1
326 20250418 145800 216550295 8220 8220 8220 8220 5
327 20250418 145700 216509195 8220 8220 8220 8220 0
328 20250418 145600 216509195 8220 8220 8220 8220 0
329 20250418 145500 216509195 8220 8220 8220 8220 0
330 20250418 145400 216509195 8220 8220 8220 8220 0
331 20250418 145300 216509195 8220 8220 8220 8220 7
332 20250418 145200 216451655 8220 8220 8220 8220 0
333 20250418 145100 216451655 8220 8220 8220 8220 65
334 20250418 145000 215917355 8210 8210 8210 8210 5
335 20250418 144900 215876305 8220 8220 8220 8220 0
336 20250418 144800 215876305 8220 8220 8220 8220 0
337 20250418 144700 215876305 8220 8220 8220 8220 4
338 20250418 144600 215843425 8220 8220 8220 8220 209
339 20250418 144500 214125445 8220 8220 8220 8220 0
340 20250418 144400 214125445 8220 8220 8220 8220 1
341 20250418 144300 214117225 8220 8220 8220 8220 3
342 20250418 144200 214092565 8200 8200 8200 8200 0
343 20250418 144100 214092565 8200 8220 8220 8200 55
344 20250418 144000 213640485 8220 8220 8220 8220 0
345 20250418 143900 213640485 8220 8220 8220 8220 0
346 20250418 143800 213640485 8220 8190 8220 8190 1801
347 20250418 143700 198868665 8200 8210 8210 8200 1530
348 20250418 143600 186319175 8230 8230 8230 8230 225
349 20250418 143500 184467425 8210 8210 8210 8210 0
350 20250418 143400 184467425 8210 8210 8210 8210 16
351 20250418 143300 184336065 8200 8200 8200 8200 0
352 20250418 143200 184336065 8200 8200 8200 8200 0
353 20250418 143100 184336065 8200 8230 8230 8200 2868
354 20250418 143000 160795835 8240 8240 8240 8240 0
355 20250418 142900 160795835 8240 8240 8240 8240 0
356 20250418 142800 160795835 8240 8240 8240 8240 101
357 20250418 142700 159963595 8240 8240 8240 8240 0
358 20250418 142600 159963595 8240 8240 8240 8240 53
359 20250418 142500 159526875 8240 8240 8240 8240 0
360 20250418 142400 159526875 8240 8240 8240 8240 6
361 20250418 142300 159477435 8240 8240 8240 8240 2
362 20250418 142200 159460955 8240 8240 8240 8240 102
363 20250418 142100 158620475 8240 8240 8240 8240 150
364 20250418 142000 157384475 8240 8240 8240 8240 0
365 20250418 141900 157384475 8240 8240 8240 8240 46
366 20250418 141800 157005435 8240 8240 8240 8240 64
367 20250418 141700 156478075 8240 8240 8240 8240 0
368 20250418 141600 156478075 8240 8240 8240 8240 0
369 20250418 141500 156478075 8240 8250 8250 8240 4
370 20250418 141400 156445085 8250 8250 8250 8250 0
371 20250418 141300 156445085 8250 8250 8250 8250 0
372 20250418 141200 156445085 8250 8250 8250 8250 0
373 20250418 141100 156445085 8250 8250 8250 8250 0
374 20250418 141000 156445085 8250 8240 8250 8240 129
375 20250418 140900 155382115 8240 8240 8240 8240 472
376 20250418 140800 151492835 8250 8250 8250 8250 0
377 20250418 140700 151492835 8250 8250 8250 8250 61
378 20250418 140600 150989585 8250 8250 8250 8250 1
379 20250418 140500 150981335 8250 8260 8260 8250 8
380 20250418 140400 150915275 8250 8250 8250 8250 0
381 20250418 140300 150915275 8250 8250 8250 8250 0
382 20250418 140200 150915275 8250 8250 8250 8250 0
383 20250418 140100 150915275 8250 8250 8250 8250 0
384 20250418 140000 150915275 8250 8250 8250 8250 0
385 20250418 135900 150915275 8250 8250 8250 8250 0
386 20250418 135800 150915275 8250 8255 8255 8250 79
387 20250418 135700 150263480 8260 8250 8260 8250 210
388 20250418 135600 148530970 8245 8245 8245 8245 0
389 20250418 135500 148530970 8245 8250 8250 8245 43
390 20250418 135400 148176385 8250 8250 8250 8250 1
391 20250418 135300 148168135 8250 8250 8250 8250 0
392 20250418 135200 148168135 8250 8250 8250 8250 0
393 20250418 135100 148168135 8250 8250 8250 8250 2
394 20250418 135000 148151635 8250 8250 8250 8250 0
395 20250418 134900 148151635 8250 8250 8250 8250 0
396 20250418 134800 148151635 8250 8250 8250 8250 30
397 20250418 134700 147904135 8240 8240 8240 8240 0
398 20250418 134600 147904135 8240 8240 8240 8240 0
399 20250418 134500 147904135 8240 8240 8240 8240 0
400 20250418 134400 147904135 8240 8240 8240 8240 0
401 20250418 134300 147904135 8240 8240 8240 8240 0
402 20250418 134200 147904135 8240 8240 8240 8240 0
403 20250418 134100 147904135 8240 8240 8240 8240 0
404 20250418 134000 147904135 8240 8240 8240 8240 0
405 20250418 133900 147904135 8240 8240 8240 8240 0
406 20250418 133800 147904135 8240 8240 8240 8240 0
407 20250418 133700 147904135 8240 8250 8250 8240 14
408 20250418 133600 147788695 8240 8240 8240 8240 0
409 20250418 133500 147788695 8240 8240 8240 8240 7
410 20250418 133400 147731015 8250 8250 8250 8250 0
411 20250418 133300 147731015 8250 8250 8250 8250 0
412 20250418 133200 147731015 8250 8250 8250 8250 0
413 20250418 133100 147731015 8250 8250 8250 8250 0
414 20250418 133000 147731015 8250 8250 8250 8250 300
415 20250418 132900 145256015 8240 8240 8240 8240 6
416 20250418 132800 145206575 8240 8240 8240 8240 114
417 20250418 132700 144267215 8240 8240 8240 8240 38
418 20250418 132600 143954095 8240 8250 8250 8240 303
419 20250418 132500 141457345 8260 8260 8260 8260 0
420 20250418 132400 141457345 8260 8260 8260 8260 0
421 20250418 132300 141457345 8260 8260 8260 8260 0
422 20250418 132200 141457345 8260 8260 8260 8260 0
423 20250418 132100 141457345 8260 8260 8260 8260 200
424 20250418 132000 139805345 8250 8250 8250 8250 27
425 20250418 131900 139582595 8250 8250 8250 8250 100
426 20250418 131800 138757595 8250 8250 8250 8250 25
427 20250418 131700 138551345 8260 8250 8260 8250 632
428 20250418 131600 133336895 8250 8240 8250 8240 455
429 20250418 131500 129586695 8230 8230 8230 8230 421
430 20250418 131400 126121865 8230 8220 8230 8220 151
431 20250418 131300 124879475 8220 8220 8220 8220 50
432 20250418 131200 124468475 8210 8210 8210 8210 17
433 20250418 131100 124328905 8210 8210 8210 8210 171
434 20250418 131000 122924995 8210 8210 8210 8210 0
435 20250418 130900 122924995 8210 8210 8210 8210 0
436 20250418 130800 122924995 8210 8210 8210 8210 1
437 20250418 130700 122916785 8210 8210 8210 8210 0
438 20250418 130600 122916785 8210 8210 8210 8210 0
439 20250418 130500 122916785 8210 8210 8210 8210 1
440 20250418 130400 122908575 8200 8200 8200 8200 0
441 20250418 130300 122908575 8200 8200 8200 8200 0
442 20250418 130200 122908575 8200 8200 8200 8200 0
443 20250418 130100 122908575 8200 8200 8200 8200 0
444 20250418 130000 122908575 8200 8200 8200 8200 0
445 20250418 125900 122908575 8200 8200 8200 8200 0
446 20250418 125800 122908575 8200 8200 8200 8200 13
447 20250418 125700 122801975 8200 8200 8200 8200 102
448 20250418 125600 121965575 8190 8210 8210 8190 767
449 20250418 125500 115675765 8220 8220 8220 8220 0
450 20250418 125400 115675765 8220 8220 8220 8220 0
451 20250418 125300 115675765 8220 8220 8220 8220 0
452 20250418 125200 115675765 8220 8220 8220 8220 0
453 20250418 125100 115675765 8220 8220 8220 8220 1
454 20250418 125000 115667545 8220 8220 8220 8220 0
455 20250418 124900 115667545 8220 8220 8220 8220 110
456 20250418 124800 114763345 8220 8220 8220 8220 0
457 20250418 124700 114763345 8220 8220 8220 8220 0
458 20250418 124600 114763345 8220 8220 8220 8220 75
459 20250418 124500 114146845 8220 8220 8220 8220 0
460 20250418 124400 114146845 8220 8220 8220 8220 1
461 20250418 124300 114138625 8220 8220 8220 8220 2
462 20250418 124200 114122185 8220 8220 8220 8220 0
463 20250418 124100 114122185 8220 8220 8220 8220 0
464 20250418 124000 114122185 8220 8220 8220 8220 0
465 20250418 123900 114122185 8220 8220 8220 8220 0
466 20250418 123800 114122185 8220 8220 8220 8220 0
467 20250418 123700 114122185 8220 8220 8220 8220 0
468 20250418 123600 114122185 8220 8220 8220 8220 3
469 20250418 123500 114097525 8220 8220 8220 8220 0
470 20250418 123400 114097525 8220 8225 8225 8220 31
471 20250418 123300 113842655 8230 8230 8230 8230 0
472 20250418 123200 113842655 8230 8230 8230 8230 0
473 20250418 123100 113842655 8230 8230 8230 8230 0
474 20250418 123000 113842655 8230 8230 8230 8230 0
475 20250418 122900 113842655 8230 8230 8230 8230 0
476 20250418 122800 113842655 8230 8230 8230 8230 0
477 20250418 122700 113842655 8230 8230 8230 8230 1
478 20250418 122600 113834425 8230 8230 8230 8230 0
479 20250418 122500 113834425 8230 8230 8230 8230 0
480 20250418 122400 113834425 8230 8230 8230 8230 10
481 20250418 122300 113752125 8220 8220 8220 8220 0
482 20250418 122200 113752125 8220 8220 8220 8220 0
483 20250418 122100 113752125 8220 8220 8220 8220 0
484 20250418 122000 113752125 8220 8220 8220 8220 0
485 20250418 121900 113752125 8220 8220 8220 8220 0
486 20250418 121800 113752125 8220 8220 8220 8220 600
487 20250418 121700 108820125 8220 8220 8220 8220 20
488 20250418 121600 108655725 8220 8220 8220 8220 0
489 20250418 121500 108655725 8220 8225 8225 8220 74
490 20250418 121400 108047415 8230 8230 8230 8230 0
491 20250418 121300 108047415 8230 8230 8230 8230 0
492 20250418 121200 108047415 8230 8230 8230 8230 100
493 20250418 121100 107224415 8230 8230 8230 8230 0
494 20250418 121000 107224415 8230 8230 8230 8230 0
495 20250418 120900 107224415 8230 8230 8230 8230 0
496 20250418 120800 107224415 8230 8230 8230 8230 0
497 20250418 120700 107224415 8230 8230 8230 8230 0
498 20250418 120600 107224415 8230 8230 8230 8230 1
499 20250418 120500 107216185 8220 8230 8230 8220 51
500 20250418 120400 106796950 8230 8230 8230 8230 1
501 20250418 120300 106788720 8225 8225 8225 8225 0
502 20250418 120200 106788720 8225 8225 8225 8225 4
503 20250418 120100 106755820 8225 8225 8225 8225 0
504 20250418 120000 106755820 8225 8225 8225 8225 1
505 20250418 115900 106747595 8225 8225 8225 8225 0
506 20250418 115800 106747595 8225 8220 8225 8220 19
507 20250418 115700 106591405 8210 8210 8210 8210 0
508 20250418 115600 106591405 8210 8210 8210 8210 0
509 20250418 115500 106591405 8210 8210 8210 8210 0
510 20250418 115400 106591405 8210 8210 8210 8210 0
511 20250418 115300 106591405 8210 8210 8210 8210 0
512 20250418 115200 106591405 8210 8210 8210 8210 6
513 20250418 115100 106542145 8210 8210 8210 8210 0
514 20250418 115000 106542145 8210 8210 8210 8210 0
515 20250418 114900 106542145 8210 8210 8210 8210 0
516 20250418 114800 106542145 8210 8210 8210 8210 0
517 20250418 114700 106542145 8210 8210 8210 8210 0
518 20250418 114600 106542145 8210 8210 8210 8210 0
519 20250418 114500 106542145 8210 8210 8210 8210 1
520 20250418 114400 106533935 8210 8210 8210 8210 3
521 20250418 114300 106509305 8205 8205 8205 8205 0
522 20250418 114200 106509305 8205 8205 8205 8205 0
523 20250418 114100 106509305 8205 8205 8205 8205 0
524 20250418 114000 106509305 8205 8205 8205 8205 2
525 20250418 113900 106492895 8210 8210 8210 8210 26
526 20250418 113800 106279435 8200 8200 8200 8200 0
527 20250418 113700 106279435 8200 8200 8200 8200 0
528 20250418 113600 106279435 8200 8200 8200 8200 0
529 20250418 113500 106279435 8200 8200 8200 8200 0
530 20250418 113400 106279435 8200 8200 8200 8200 0
531 20250418 113300 106279435 8200 8200 8200 8200 0
532 20250418 113200 106279435 8200 8190 8200 8190 231
533 20250418 113100 104387055 8200 8220 8220 8200 1718
534 20250418 113000 90285485 8230 8230 8230 8230 12
535 20250418 112900 90186725 8230 8230 8230 8230 44
536 20250418 112800 89824605 8220 8220 8220 8220 0
537 20250418 112700 89824605 8220 8220 8220 8220 0
538 20250418 112600 89824605 8220 8220 8220 8220 0
539 20250418 112500 89824605 8220 8220 8220 8220 0
540 20250418 112400 89824605 8220 8220 8220 8220 500
541 20250418 112300 85714605 8220 8220 8220 8220 0
542 20250418 112200 85714605 8220 8220 8220 8220 0
543 20250418 112100 85714605 8220 8220 8220 8220 0
544 20250418 112000 85714605 8220 8220 8220 8220 0
545 20250418 111900 85714605 8220 8220 8220 8220 52
546 20250418 111800 85287165 8220 8220 8220 8220 30
547 20250418 111700 85040565 8220 8220 8220 8220 0
548 20250418 111600 85040565 8220 8220 8220 8220 0
549 20250418 111500 85040565 8220 8220 8220 8220 0
550 20250418 111400 85040565 8220 8225 8225 8220 91
551 20250418 111300 84292525 8220 8220 8220 8220 0
552 20250418 111200 84292525 8220 8220 8220 8220 0
553 20250418 111100 84292525 8220 8220 8220 8220 5
554 20250418 111000 84251425 8220 8220 8220 8220 17
555 20250418 110900 84111685 8230 8230 8230 8230 1
556 20250418 110800 84103455 8230 8230 8230 8230 10
557 20250418 110700 84021155 8230 8230 8230 8230 0
558 20250418 110600 84021155 8230 8230 8230 8230 2
559 20250418 110500 84004695 8230 8210 8230 8210 2384
560 20250418 110400 64427775 8200 8200 8200 8200 244
561 20250418 110300 62426975 8200 8200 8200 8200 0
562 20250418 110200 62426975 8200 8200 8200 8200 0
563 20250418 110100 62426975 8200 8200 8200 8200 1
564 20250418 110000 62418775 8200 8200 8200 8200 0
565 20250418 105900 62418775 8200 8200 8200 8200 0
566 20250418 105800 62418775 8200 8200 8200 8200 1
567 20250418 105700 62410575 8200 8200 8200 8200 0
568 20250418 105600 62410575 8200 8190 8200 8190 553
569 20250418 105500 57876025 8200 8200 8200 8200 0
570 20250418 105400 57876025 8200 8200 8200 8200 0
571 20250418 105300 57876025 8200 8200 8200 8200 50
572 20250418 105200 57466025 8200 8200 8200 8200 2
573 20250418 105100 57449625 8200 8200 8200 8200 2
574 20250418 105000 57433225 8200 8200 8200 8200 94
575 20250418 104900 56662425 8190 8190 8190 8190 300
576 20250418 104800 54205425 8190 8190 8190 8190 0
577 20250418 104700 54205425 8190 8190 8190 8190 0
578 20250418 104600 54205425 8190 8190 8190 8190 0
579 20250418 104500 54205425 8190 8190 8190 8190 1
580 20250418 104400 54197235 8190 8190 8190 8190 0
581 20250418 104300 54197235 8190 8190 8190 8190 83
582 20250418 104200 53517465 8200 8200 8200 8200 0
583 20250418 104100 53517465 8200 8200 8200 8200 1
584 20250418 104000 53509265 8200 8200 8200 8200 0
585 20250418 103900 53509265 8200 8200 8200 8200 3
586 20250418 103800 53484665 8190 8190 8190 8190 19
587 20250418 103700 53329055 8170 8190 8190 8170 70
588 20250418 103600 52756815 8190 8190 8190 8190 0
589 20250418 103500 52756815 8190 8190 8190 8190 200
590 20250418 103400 51118815 8190 8190 8190 8190 0
591 20250418 103300 51118815 8190 8190 8190 8190 0
592 20250418 103200 51118815 8190 8190 8190 8190 352
593 20250418 103100 48235935 8190 8190 8190 8190 0
594 20250418 103000 48235935 8190 8190 8190 8190 2
595 20250418 102900 48219555 8180 8180 8180 8180 0
596 20250418 102800 48219555 8180 8180 8180 8180 50
597 20250418 102700 47810555 8190 8190 8190 8190 0
598 20250418 102600 47810555 8190 8190 8190 8190 0
599 20250418 102500 47810555 8190 8190 8190 8190 1
600 20250418 102400 47802365 8180 8180 8180 8180 71
601 20250418 102300 47221585 8180 8180 8180 8180 0
602 20250418 102200 47221585 8180 8180 8180 8180 0
603 20250418 102100 47221585 8180 8180 8180 8180 172
604 20250418 102000 45814625 8170 8170 8170 8170 0
605 20250418 101900 45814625 8170 8170 8170 8170 0
606 20250418 101800 45814625 8170 8170 8170 8170 1
607 20250418 101700 45806455 8180 8180 8180 8180 0
608 20250418 101600 45806455 8180 8180 8180 8180 0
609 20250418 101500 45806455 8180 8180 8180 8180 1
610 20250418 101400 45798275 8170 8170 8170 8170 60
611 20250418 101300 45308075 8170 8170 8170 8170 115
612 20250418 101200 44368525 8180 8180 8180 8180 0
613 20250418 101100 44368525 8180 8180 8180 8180 0
614 20250418 101000 44368525 8180 8180 8180 8180 0
615 20250418 100900 44368525 8180 8180 8180 8180 0
616 20250418 100800 44368525 8180 8180 8180 8180 182
617 20250418 100700 42879765 8180 8180 8180 8180 1
618 20250418 100600 42871585 8180 8180 8180 8180 0
619 20250418 100500 42871585 8180 8180 8180 8180 0
620 20250418 100400 42871585 8180 8180 8180 8180 1069
621 20250418 100300 34127165 8190 8190 8190 8190 0
622 20250418 100200 34127165 8190 8190 8190 8190 0
623 20250418 100100 34127165 8190 8190 8190 8190 0
624 20250418 100000 34127165 8190 8190 8190 8190 0
625 20250418 095900 34127165 8190 8190 8190 8190 4
626 20250418 095800 34094405 8190 8190 8190 8190 31
627 20250418 095700 33840515 8190 8190 8190 8190 0
628 20250418 095600 33840515 8190 8190 8190 8190 0
629 20250418 095500 33840515 8190 8190 8190 8190 0
630 20250418 095400 33840515 8190 8190 8190 8190 2
631 20250418 095300 33824135 8190 8190 8190 8190 38
632 20250418 095200 33512915 8190 8190 8190 8190 510
633 20250418 095100 29336015 8180 8180 8180 8180 0
634 20250418 095000 29336015 8180 8180 8180 8180 313
635 20250418 094900 26775675 8190 8190 8190 8180 453
636 20250418 094800 23068685 8180 8180 8180 8180 0
637 20250418 094700 23068685 8180 8180 8180 8180 0
638 20250418 094600 23068685 8180 8180 8180 8180 1
639 20250418 094500 23060505 8190 8190 8190 8190 6
640 20250418 094400 23011365 8190 8190 8190 8190 4
641 20250418 094300 22978605 8180 8170 8180 8170 862
642 20250418 094200 15929295 8160 8170 8170 8160 1020
643 20250418 094100 7605895 8170 8170 8170 8170 4
644 20250418 094000 7573215 8160 8160 8160 8160 0
645 20250418 093900 7573215 8160 8160 8160 8160 0
646 20250418 093800 7573215 8160 8160 8160 8160 1
647 20250418 093700 7565055 8170 8170 8170 8170 4
648 20250418 093600 7532375 8170 8170 8170 8170 0
649 20250418 093500 7532375 8170 8170 8170 8170 0
650 20250418 093400 7532375 8170 8170 8170 8170 2
651 20250418 093300 7516035 8170 8170 8170 8170 0
652 20250418 093200 7516035 8170 8170 8170 8170 2
653 20250418 093100 7499695 8170 8170 8170 8170 42
654 20250418 093000 7156555 8170 8170 8170 8170 0
655 20250418 092900 7156555 8170 8170 8170 8170 60
656 20250418 092800 6666355 8160 8160 8160 8160 0
657 20250418 092700 6666355 8160 8160 8160 8160 0
658 20250418 092600 6666355 8160 8160 8160 8160 0
659 20250418 092500 6666355 8160 8160 8160 8160 0
660 20250418 092400 6666355 8160 8160 8160 8160 0
661 20250418 092300 6666355 8160 8160 8160 8160 1
662 20250418 092200 6658195 8170 8170 8170 8170 5
663 20250418 092100 6617345 8170 8170 8170 8170 8
664 20250418 092000 6551985 8170 8170 8170 8170 0
665 20250418 091900 6551985 8170 8170 8170 8170 1
666 20250418 091800 6543815 8170 8170 8170 8170 91
667 20250418 091700 5800345 8170 8170 8170 8170 0
668 20250418 091600 5800345 8170 8170 8170 8170 0
669 20250418 091500 5800345 8170 8170 8170 8170 0
670 20250418 091400 5800345 8170 8170 8170 8170 0
671 20250418 091300 5800345 8170 8170 8170 8170 0
672 20250418 091200 5800345 8170 8190 8190 8170 163
673 20250418 091100 4467925 8180 8180 8180 8180 27
674 20250418 091000 4247065 8170 8170 8170 8170 149
675 20250418 090900 3029735 8160 8170 8170 8160 301
676 20250418 090800 573035 8180 8180 8180 8180 10
677 20250418 090700 491235 8180 8175 8180 8175 2
678 20250418 090600 474880 8180 8180 8180 8180 1
679 20250418 090500 466700 8180 8180 8180 8180 0
680 20250418 090400 466700 8180 8180 8180 8180 0
681 20250418 090300 466700 8180 8180 8180 8180 0
682 20250418 090200 466700 8180 8180 8180 8180 2
683 20250418 090100 450340 8180 8180 8180 8180 0
684 20250418 090000 450340 8180 8190 8190 8160 55

8
213500/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
20250418,160914,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8230,70,2,0.86,240449650,29295,135.88,8190,8260,8160,10600,5720,8160,8207.87,5.71,0,10563,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1959,-6.44,0.28,12,0.12,-1277.00,28880.00,11590,20240523,-28.99,7720,20250409,6.61,9050,-9.06,20250310,7720,6.61,20250409,11590,-28.99,20240523,7720,6.61,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,2525,N,00,N
20250418,150926,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8210,50,2,0.61,223059765,27181,126.08,8190,8260,8160,10600,5720,8160,8206.46,5.71,0,10730,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1954,-6.43,0.28,12,0.11,-1277.00,28880.00,11590,20240523,-29.16,7720,20250409,6.35,9050,-9.28,20250310,7720,6.35,20250409,11590,-29.16,20240523,7720,6.35,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,140930,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8240,80,2,0.98,154376835,18816,87.28,8190,8260,8160,10600,5720,8160,8204.55,5.71,0,7982,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1961,-6.45,0.29,12,0.08,-1277.00,28880.00,11590,20240523,-28.90,7720,20250409,6.74,9050,-8.95,20250310,7720,6.74,20250409,11590,-28.90,20240523,7720,6.74,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,130927,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8210,50,2,0.61,122924995,15000,69.58,8190,8230,8160,10600,5720,8160,8195.00,5.71,0,7366,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1954,-6.43,0.28,12,0.06,-1277.00,28880.00,11590,20240523,-29.16,7720,20250409,6.35,9050,-9.28,20250310,7720,6.35,20250409,11590,-29.16,20240523,7720,6.35,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,120925,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8230,70,2,0.86,107224415,13088,60.71,8190,8230,8160,10600,5720,8160,8192.57,5.71,0,6687,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1959,-6.44,0.28,12,0.05,-1277.00,28880.00,11590,20240523,-28.99,7720,20250409,6.61,9050,-9.06,20250310,7720,6.61,20250409,11590,-28.99,20240523,7720,6.61,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,110930,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8230,70,2,0.86,84111685,10273,47.65,8190,8230,8160,10600,5720,8160,8187.65,5.71,0,5318,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1959,-6.44,0.28,12,0.04,-1277.00,28880.00,11590,20240523,-28.99,7720,20250409,6.61,9050,-9.06,20250310,7720,6.61,20250409,11590,-28.99,20240523,7720,6.61,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,100929,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8180,20,2,0.25,44368525,5427,25.17,8190,8190,8160,10600,5720,8160,8175.52,5.71,0,2512,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1947,-6.41,0.28,12,0.02,-1277.00,28880.00,11590,20240523,-29.42,7720,20250409,5.96,9050,-9.61,20250310,7720,5.96,20250409,11590,-29.42,20240523,7720,5.96,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250418,090934,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,0,3,0.00,3029735,371,1.72,8190,8190,8160,10600,5720,8160,8166.40,5.71,0,-35,8260,8210,8150,8100,8040,8235,8125,1190,2440,5000,6200,10,1,23800576,1942,-6.39,0.28,12,0.00,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1358831,N,N,114,N,00,N
20250417,160920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,173735940,21305,69.32,8140,8200,8090,10490,5650,8070,8154.70,5.70,0,1997,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.09,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,114,N,00,N
20250417,150929,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,159798860,19597,63.76,8140,8200,8090,10490,5650,8070,8154.25,5.70,0,1877,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.08,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,140931,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8170,100,2,1.24,116893060,14342,46.66,8140,8200,8090,10490,5650,8070,8150.40,5.70,0,2672,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1945,-6.40,0.28,12,0.06,-1277.00,28880.00,11590,20240523,-29.51,7720,20250409,5.83,9050,-9.72,20250310,7720,5.83,20250409,11590,-29.51,20240523,7720,5.83,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,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 160914 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8230 70 2 0.86 240449650 29295 135.88 8190 8260 8160 10600 5720 8160 8207.87 5.71 0 10563 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1959 -6.44 0.28 12 0.12 -1277.00 28880.00 11590 20240523 -28.99 7720 20250409 6.61 9050 -9.06 20250310 7720 6.61 20250409 11590 -28.99 20240523 7720 6.61 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 2525 N 00 N
3 20250418 150926 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8210 50 2 0.61 223059765 27181 126.08 8190 8260 8160 10600 5720 8160 8206.46 5.71 0 10730 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1954 -6.43 0.28 12 0.11 -1277.00 28880.00 11590 20240523 -29.16 7720 20250409 6.35 9050 -9.28 20250310 7720 6.35 20250409 11590 -29.16 20240523 7720 6.35 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
4 20250418 140930 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8240 80 2 0.98 154376835 18816 87.28 8190 8260 8160 10600 5720 8160 8204.55 5.71 0 7982 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1961 -6.45 0.29 12 0.08 -1277.00 28880.00 11590 20240523 -28.90 7720 20250409 6.74 9050 -8.95 20250310 7720 6.74 20250409 11590 -28.90 20240523 7720 6.74 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
5 20250418 130927 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8210 50 2 0.61 122924995 15000 69.58 8190 8230 8160 10600 5720 8160 8195.00 5.71 0 7366 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1954 -6.43 0.28 12 0.06 -1277.00 28880.00 11590 20240523 -29.16 7720 20250409 6.35 9050 -9.28 20250310 7720 6.35 20250409 11590 -29.16 20240523 7720 6.35 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
6 20250418 120925 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8230 70 2 0.86 107224415 13088 60.71 8190 8230 8160 10600 5720 8160 8192.57 5.71 0 6687 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1959 -6.44 0.28 12 0.05 -1277.00 28880.00 11590 20240523 -28.99 7720 20250409 6.61 9050 -9.06 20250310 7720 6.61 20250409 11590 -28.99 20240523 7720 6.61 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
7 20250418 110930 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8230 70 2 0.86 84111685 10273 47.65 8190 8230 8160 10600 5720 8160 8187.65 5.71 0 5318 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1959 -6.44 0.28 12 0.04 -1277.00 28880.00 11590 20240523 -28.99 7720 20250409 6.61 9050 -9.06 20250310 7720 6.61 20250409 11590 -28.99 20240523 7720 6.61 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
8 20250418 100929 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8180 20 2 0.25 44368525 5427 25.17 8190 8190 8160 10600 5720 8160 8175.52 5.71 0 2512 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1947 -6.41 0.28 12 0.02 -1277.00 28880.00 11590 20240523 -29.42 7720 20250409 5.96 9050 -9.61 20250310 7720 5.96 20250409 11590 -29.42 20240523 7720 5.96 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
9 20250418 090934 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 0 3 0.00 3029735 371 1.72 8190 8190 8160 10600 5720 8160 8166.40 5.71 0 -35 8260 8210 8150 8100 8040 8235 8125 1190 2440 5000 6200 10 1 23800576 1942 -6.39 0.28 12 0.00 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1358831 N N 114 N 00 N
10 20250417 160920 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 173735940 21305 69.32 8140 8200 8090 10490 5650 8070 8154.70 5.70 0 1997 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.09 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 114 N 00 N
11 20250417 150929 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 159798860 19597 63.76 8140 8200 8090 10490 5650 8070 8154.25 5.70 0 1877 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.08 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
12 20250417 140931 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8170 100 2 1.24 116893060 14342 46.66 8140 8200 8090 10490 5650 8070 8150.40 5.70 0 2672 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1945 -6.40 0.28 12 0.06 -1277.00 28880.00 11590 20240523 -29.51 7720 20250409 5.83 9050 -9.72 20250310 7720 5.83 20250409 11590 -29.51 20240523 7720 5.83 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N

1
213500/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,23800576,0,192070648320,0.00
20250415,0,23800576,0,195878740480,0.00
20250414,0,23800576,0,194450705920,0.00
20250411,0,23800576,0,189928596480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 23800576 0 192070648320 0.00
3 20250415 0 23800576 0 195878740480 0.00
4 20250414 0 23800576 0 194450705920 0.00
5 20250411 0 23800576 0 189928596480 0.00