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
214270/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1483,1462,1550,1458,320025,479634229,00,0.00,N,2,23,
20250417,1460,1400,1472,1378,306958,448473337,00,0.00,N,2,82,
20250416,1378,1370,1395,1355,116394,160615312,00,0.00,N,2,10,
20250415,1368,1335,1384,1311,126917,171514516,00,0.00,N,2,48,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1483 1462 1550 1458 320025 479634229 00 0.00 N 2 23
3 20250417 1460 1400 1472 1378 306958 448473337 00 0.00 N 2 82
4 20250416 1378 1370 1395 1355 116394 160615312 00 0.00 N 2 10
5 20250415 1368 1335 1384 1311 126917 171514516 00 0.00 N 2 48

684
214270/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202200,461226862,1483,1483,1483,1483,7907
20250418,202100,461226862,1483,1483,1483,1483,0
20250418,202000,461226862,1483,1483,1483,1483,0
20250418,201900,461226862,1483,1483,1483,1483,0
20250418,201800,461226862,1483,1483,1483,1483,0
20250418,201700,461226862,1483,1483,1483,1483,0
20250418,201600,461226862,1483,1483,1483,1483,0
20250418,201500,461226862,1483,1483,1483,1483,0
20250418,201400,461226862,1483,1483,1483,1483,0
20250418,201300,461226862,1483,1483,1483,1483,0
20250418,201200,461226862,1483,1483,1483,1483,0
20250418,201100,461226862,1483,1483,1483,1483,0
20250418,201000,461226862,1483,1483,1483,1483,0
20250418,200900,461226862,1483,1483,1483,1483,0
20250418,200800,461226862,1483,1483,1483,1483,0
20250418,200700,461226862,1483,1483,1483,1483,0
20250418,200600,461226862,1483,1483,1483,1483,0
20250418,200500,461226862,1483,1483,1483,1483,0
20250418,200400,461226862,1483,1483,1483,1483,0
20250418,200300,461226862,1483,1483,1483,1483,0
20250418,200200,461226862,1483,1483,1483,1483,0
20250418,200100,461226862,1483,1483,1483,1483,0
20250418,200000,461226862,1483,1483,1483,1483,0
20250418,195900,461226862,1483,1483,1483,1483,0
20250418,195800,461226862,1483,1483,1483,1483,0
20250418,195700,461226862,1483,1483,1483,1483,0
20250418,195600,461226862,1483,1483,1483,1483,0
20250418,195500,461226862,1483,1483,1483,1483,0
20250418,195400,461226862,1483,1483,1483,1483,0
20250418,195300,461226862,1483,1483,1483,1483,0
20250418,195200,461226862,1483,1483,1483,1483,7907
20250418,195100,461226862,1483,1483,1483,1483,0
20250418,195000,461226862,1483,1483,1483,1483,0
20250418,194900,461226862,1483,1483,1483,1483,0
20250418,194800,461226862,1483,1483,1483,1483,0
20250418,194700,461226862,1483,1483,1483,1483,0
20250418,194600,461226862,1483,1483,1483,1483,0
20250418,194500,461226862,1483,1483,1483,1483,0
20250418,194400,461226862,1483,1483,1483,1483,0
20250418,194300,461226862,1483,1483,1483,1483,0
20250418,194200,461226862,1483,1483,1483,1483,0
20250418,194100,461226862,1483,1483,1483,1483,0
20250418,194000,461226862,1483,1483,1483,1483,0
20250418,193900,461226862,1483,1483,1483,1483,0
20250418,193800,461226862,1483,1483,1483,1483,0
20250418,193700,461226862,1483,1483,1483,1483,0
20250418,193600,461226862,1483,1483,1483,1483,0
20250418,193500,461226862,1483,1483,1483,1483,0
20250418,193400,461226862,1483,1483,1483,1483,0
20250418,193300,461226862,1483,1483,1483,1483,0
20250418,193200,461226862,1483,1483,1483,1483,0
20250418,193100,461226862,1483,1483,1483,1483,0
20250418,193000,461226862,1483,1483,1483,1483,0
20250418,192900,461226862,1483,1483,1483,1483,0
20250418,192800,461226862,1483,1483,1483,1483,0
20250418,192700,461226862,1483,1483,1483,1483,0
20250418,192600,461226862,1483,1483,1483,1483,0
20250418,192500,461226862,1483,1483,1483,1483,0
20250418,192400,461226862,1483,1483,1483,1483,0
20250418,192300,461226862,1483,1483,1483,1483,0
20250418,192200,461226862,1483,1483,1483,1483,7907
20250418,192100,461226862,1483,1483,1483,1483,0
20250418,192000,461226862,1483,1483,1483,1483,0
20250418,191900,461226862,1483,1483,1483,1483,0
20250418,191800,461226862,1483,1483,1483,1483,0
20250418,191700,461226862,1483,1483,1483,1483,0
20250418,191600,461226862,1483,1483,1483,1483,0
20250418,191500,461226862,1483,1483,1483,1483,0
20250418,191400,461226862,1483,1483,1483,1483,0
20250418,191300,461226862,1483,1483,1483,1483,0
20250418,191200,461226862,1483,1483,1483,1483,0
20250418,191100,461226862,1483,1483,1483,1483,0
20250418,191000,461226862,1483,1483,1483,1483,0
20250418,190900,461226862,1483,1483,1483,1483,0
20250418,190800,461226862,1483,1483,1483,1483,0
20250418,190700,461226862,1483,1483,1483,1483,0
20250418,190600,461226862,1483,1483,1483,1483,0
20250418,190500,461226862,1483,1483,1483,1483,0
20250418,190400,461226862,1483,1483,1483,1483,0
20250418,190300,461226862,1483,1483,1483,1483,0
20250418,190200,461226862,1483,1483,1483,1483,0
20250418,190100,461226862,1483,1483,1483,1483,0
20250418,190000,461226862,1483,1483,1483,1483,0
20250418,185900,461226862,1483,1483,1483,1483,0
20250418,185800,461226862,1483,1483,1483,1483,0
20250418,185700,461226862,1483,1483,1483,1483,0
20250418,185600,461226862,1483,1483,1483,1483,0
20250418,185500,461226862,1483,1483,1483,1483,0
20250418,185400,461226862,1483,1483,1483,1483,0
20250418,185300,461226862,1483,1483,1483,1483,0
20250418,185200,461226862,1483,1483,1483,1483,7907
20250418,185100,461226862,1483,1483,1483,1483,0
20250418,185000,461226862,1483,1483,1483,1483,0
20250418,184900,461226862,1483,1483,1483,1483,0
20250418,184800,461226862,1483,1483,1483,1483,0
20250418,184700,461226862,1483,1483,1483,1483,0
20250418,184600,461226862,1483,1483,1483,1483,0
20250418,184500,461226862,1483,1483,1483,1483,0
20250418,184400,461226862,1483,1483,1483,1483,0
20250418,184300,461226862,1483,1483,1483,1483,0
20250418,184200,461226862,1483,1483,1483,1483,0
20250418,184100,461226862,1483,1483,1483,1483,0
20250418,184000,461226862,1483,1483,1483,1483,0
20250418,183900,461226862,1483,1483,1483,1483,0
20250418,183800,461226862,1483,1483,1483,1483,0
20250418,183700,461226862,1483,1483,1483,1483,0
20250418,183600,461226862,1483,1483,1483,1483,0
20250418,183500,461226862,1483,1483,1483,1483,0
20250418,183400,461226862,1483,1483,1483,1483,0
20250418,183300,461226862,1483,1483,1483,1483,0
20250418,183200,461226862,1483,1483,1483,1483,0
20250418,183100,461226862,1483,1483,1483,1483,0
20250418,183000,461226862,1483,1483,1483,1483,0
20250418,182900,461226862,1483,1483,1483,1483,0
20250418,182800,461226862,1483,1483,1483,1483,0
20250418,182700,461226862,1483,1483,1483,1483,0
20250418,182600,461226862,1483,1483,1483,1483,0
20250418,182500,461226862,1483,1483,1483,1483,0
20250418,182400,461226862,1483,1483,1483,1483,0
20250418,182300,461226862,1483,1483,1483,1483,0
20250418,182200,461226862,1483,1483,1483,1483,7907
20250418,182100,461226862,1483,1483,1483,1483,0
20250418,182000,461226862,1483,1483,1483,1483,0
20250418,181900,461226862,1483,1483,1483,1483,0
20250418,181800,461226862,1483,1483,1483,1483,0
20250418,181700,461226862,1483,1483,1483,1483,0
20250418,181600,461226862,1483,1483,1483,1483,0
20250418,181500,461226862,1483,1483,1483,1483,0
20250418,181400,461226862,1483,1483,1483,1483,0
20250418,181300,461226862,1483,1483,1483,1483,0
20250418,181200,461226862,1483,1483,1483,1483,0
20250418,181100,461226862,1483,1483,1483,1483,0
20250418,181000,461226862,1483,1483,1483,1483,0
20250418,180900,461226862,1483,1483,1483,1483,0
20250418,180800,461226862,1483,1483,1483,1483,0
20250418,180700,461226862,1483,1483,1483,1483,0
20250418,180600,461226862,1483,1483,1483,1483,0
20250418,180500,461226862,1483,1483,1483,1483,0
20250418,180400,461226862,1483,1483,1483,1483,0
20250418,180300,461226862,1483,1483,1483,1483,0
20250418,180200,461226862,1483,1483,1483,1483,0
20250418,180100,461226862,1483,1483,1483,1483,0
20250418,180000,461226862,1483,1483,1483,1483,0
20250418,175900,461226862,1483,1483,1483,1483,0
20250418,175800,461226862,1483,1483,1483,1483,0
20250418,175700,461226862,1483,1483,1483,1483,0
20250418,175600,461226862,1483,1483,1483,1483,0
20250418,175500,461226862,1483,1483,1483,1483,0
20250418,175400,461226862,1483,1483,1483,1483,0
20250418,175300,461226862,1483,1483,1483,1483,0
20250418,175200,461226862,1483,1483,1483,1483,7907
20250418,175100,461226862,1483,1483,1483,1483,0
20250418,175000,461226862,1483,1483,1483,1483,0
20250418,174900,461226862,1483,1483,1483,1483,0
20250418,174800,461226862,1483,1483,1483,1483,0
20250418,174700,461226862,1483,1483,1483,1483,0
20250418,174600,461226862,1483,1483,1483,1483,0
20250418,174500,461226862,1483,1483,1483,1483,0
20250418,174400,461226862,1483,1483,1483,1483,0
20250418,174300,461226862,1483,1483,1483,1483,0
20250418,174200,461226862,1483,1483,1483,1483,0
20250418,174100,461226862,1483,1483,1483,1483,0
20250418,174000,461226862,1483,1483,1483,1483,0
20250418,173900,461226862,1483,1483,1483,1483,0
20250418,173800,461226862,1483,1483,1483,1483,0
20250418,173700,461226862,1483,1483,1483,1483,0
20250418,173600,461226862,1483,1483,1483,1483,0
20250418,173500,461226862,1483,1483,1483,1483,0
20250418,173400,461226862,1483,1483,1483,1483,0
20250418,173300,461226862,1483,1483,1483,1483,0
20250418,173200,461226862,1483,1483,1483,1483,0
20250418,173100,461226862,1483,1483,1483,1483,0
20250418,173000,461226862,1483,1483,1483,1483,0
20250418,172900,461226862,1483,1483,1483,1483,0
20250418,172800,461226862,1483,1483,1483,1483,0
20250418,172700,461226862,1483,1483,1483,1483,0
20250418,172600,461226862,1483,1483,1483,1483,0
20250418,172500,461226862,1483,1483,1483,1483,0
20250418,172400,461226862,1483,1483,1483,1483,0
20250418,172300,461226862,1483,1483,1483,1483,0
20250418,172200,461226862,1483,1483,1483,1483,7907
20250418,172100,461226862,1483,1483,1483,1483,0
20250418,172000,461226862,1483,1483,1483,1483,0
20250418,171900,461226862,1483,1483,1483,1483,0
20250418,171800,461226862,1483,1483,1483,1483,0
20250418,171700,461226862,1483,1483,1483,1483,0
20250418,171600,461226862,1483,1483,1483,1483,0
20250418,171500,461226862,1483,1483,1483,1483,0
20250418,171400,461226862,1483,1483,1483,1483,0
20250418,171300,461226862,1483,1483,1483,1483,0
20250418,171200,461226862,1483,1483,1483,1483,0
20250418,171100,461226862,1483,1483,1483,1483,0
20250418,171000,461226862,1483,1483,1483,1483,0
20250418,170900,461226862,1483,1483,1483,1483,0
20250418,170800,461226862,1483,1483,1483,1483,0
20250418,170700,461226862,1483,1483,1483,1483,0
20250418,170600,461226862,1483,1483,1483,1483,0
20250418,170500,461226862,1483,1483,1483,1483,0
20250418,170400,461226862,1483,1483,1483,1483,0
20250418,170300,461226862,1483,1483,1483,1483,0
20250418,170200,461226862,1483,1483,1483,1483,0
20250418,170100,461226862,1483,1483,1483,1483,0
20250418,170000,461226862,1483,1483,1483,1483,0
20250418,165900,461226862,1483,1483,1483,1483,0
20250418,165800,461226862,1483,1483,1483,1483,0
20250418,165700,461226862,1483,1483,1483,1483,0
20250418,165600,461226862,1483,1483,1483,1483,0
20250418,165500,461226862,1483,1483,1483,1483,0
20250418,165400,461226862,1483,1483,1483,1483,0
20250418,165300,461226862,1483,1483,1483,1483,0
20250418,165200,461226862,1483,1483,1483,1483,7907
20250418,165100,461226862,1483,1483,1483,1483,0
20250418,165000,461226862,1483,1483,1483,1483,0
20250418,164900,461226862,1483,1483,1483,1483,0
20250418,164800,461226862,1483,1483,1483,1483,0
20250418,164700,461226862,1483,1483,1483,1483,0
20250418,164600,461226862,1483,1483,1483,1483,0
20250418,164500,461226862,1483,1483,1483,1483,0
20250418,164400,461226862,1483,1483,1483,1483,0
20250418,164300,461226862,1483,1483,1483,1483,0
20250418,164200,461226862,1483,1483,1483,1483,0
20250418,164100,461226862,1483,1483,1483,1483,0
20250418,164000,461226862,1483,1483,1483,1483,0
20250418,163900,461226862,1483,1483,1483,1483,0
20250418,163800,461226862,1483,1483,1483,1483,0
20250418,163700,461226862,1483,1483,1483,1483,0
20250418,163600,461226862,1483,1483,1483,1483,0
20250418,163500,461226862,1483,1483,1483,1483,0
20250418,163400,461226862,1483,1483,1483,1483,0
20250418,163300,461226862,1483,1483,1483,1483,0
20250418,163200,461226862,1483,1483,1483,1483,0
20250418,163100,461226862,1483,1483,1483,1483,0
20250418,163000,461226862,1483,1483,1483,1483,0
20250418,162900,461226862,1483,1483,1483,1483,0
20250418,162800,461226862,1483,1483,1483,1483,0
20250418,162700,461226862,1483,1483,1483,1483,0
20250418,162600,461226862,1483,1483,1483,1483,0
20250418,162500,461226862,1483,1483,1483,1483,0
20250418,162400,461226862,1483,1483,1483,1483,0
20250418,162300,461226862,1483,1483,1483,1483,0
20250418,162200,461226862,1483,1483,1483,1483,7907
20250418,162100,461226862,1483,1483,1483,1483,0
20250418,162000,461226862,1483,1483,1483,1483,0
20250418,161900,461226862,1483,1483,1483,1483,0
20250418,161800,461226862,1483,1483,1483,1483,0
20250418,161700,461226862,1483,1483,1483,1483,0
20250418,161600,461226862,1483,1483,1483,1483,0
20250418,161500,461226862,1483,1483,1483,1483,0
20250418,161400,461226862,1483,1483,1483,1483,0
20250418,161300,461226862,1483,1483,1483,1483,0
20250418,161200,461226862,1483,1483,1483,1483,0
20250418,161100,461226862,1483,1483,1483,1483,0
20250418,161000,461226862,1483,1483,1483,1483,0
20250418,160900,461226862,1483,1483,1483,1483,0
20250418,160800,461226862,1483,1483,1483,1483,0
20250418,160700,461226862,1483,1483,1483,1483,0
20250418,160600,461226862,1483,1483,1483,1483,0
20250418,160500,461226862,1483,1483,1483,1483,0
20250418,160400,461226862,1483,1483,1483,1483,0
20250418,160300,461226862,1483,1483,1483,1483,0
20250418,160200,461226862,1483,1483,1483,1483,0
20250418,160100,461226862,1483,1483,1483,1483,0
20250418,160000,461226862,1483,1483,1483,1483,0
20250418,155900,461226862,1483,1483,1483,1483,0
20250418,155800,461226862,1483,1483,1483,1483,0
20250418,155700,461226862,1483,1483,1483,1483,0
20250418,155600,461226862,1483,1483,1483,1483,0
20250418,155500,461226862,1483,1483,1483,1483,0
20250418,155400,461226862,1483,1483,1483,1483,0
20250418,155300,461226862,1483,1483,1483,1483,0
20250418,155200,461226862,1483,1483,1483,1483,7907
20250418,155100,461226862,1483,1483,1483,1483,0
20250418,155000,461226862,1483,1483,1483,1483,0
20250418,154900,461226862,1483,1483,1483,1483,0
20250418,154800,461226862,1483,1483,1483,1483,0
20250418,154700,461226862,1483,1483,1483,1483,0
20250418,154600,461226862,1483,1483,1483,1483,0
20250418,154500,461226862,1483,1483,1483,1483,0
20250418,154400,461226862,1483,1483,1483,1483,0
20250418,154300,461226862,1483,1483,1483,1483,0
20250418,154200,461226862,1483,1483,1483,1483,0
20250418,154100,461226862,1483,1483,1483,1483,0
20250418,154000,461226862,1483,1483,1483,1483,0
20250418,153900,461226862,1483,1483,1483,1483,0
20250418,153800,461226862,1483,1483,1483,1483,0
20250418,153700,461226862,1483,1483,1483,1483,0
20250418,153600,461226862,1483,1483,1483,1483,0
20250418,153500,461226862,1483,1483,1483,1483,0
20250418,153400,461226862,1483,1483,1483,1483,0
20250418,153300,461226862,1483,1483,1483,1483,0
20250418,153200,461226862,1483,1483,1483,1483,0
20250418,153100,461226862,1483,1483,1483,1483,0
20250418,153000,461226862,1483,1483,1483,1483,7907
20250418,152900,449500781,1482,1482,1482,1482,0
20250418,152800,449500781,1482,1482,1482,1482,0
20250418,152700,449500781,1482,1482,1482,1482,0
20250418,152600,449500781,1482,1482,1482,1482,0
20250418,152500,449500781,1482,1482,1482,1482,0
20250418,152400,449500781,1482,1482,1482,1482,0
20250418,152300,449500781,1482,1482,1482,1482,0
20250418,152200,449500781,1482,1482,1482,1482,0
20250418,152100,449500781,1482,1482,1482,1482,0
20250418,152000,449500781,1482,1482,1482,1482,0
20250418,151900,449500781,1482,1482,1488,1482,1068
20250418,151800,447912999,1488,1489,1489,1482,592
20250418,151700,447032142,1490,1482,1490,1482,2
20250418,151600,447029170,1491,1482,1491,1482,2
20250418,151500,447026197,1481,1483,1483,1481,432
20250418,151400,446385785,1493,1493,1493,1493,100
20250418,151300,446236485,1493,1493,1493,1493,0
20250418,151200,446236485,1493,1493,1493,1493,3
20250418,151100,446232006,1493,1493,1493,1493,1
20250418,151000,446230513,1493,1493,1493,1493,2
20250418,150900,446227527,1481,1481,1481,1481,1
20250418,150800,446226046,1481,1481,1481,1481,3
20250418,150700,446221603,1492,1492,1492,1492,1
20250418,150600,446220111,1481,1481,1481,1481,2987
20250418,150500,441796364,1480,1480,1480,1480,4
20250418,150400,441790444,1481,1494,1494,1481,2595
20250418,150300,437946868,1494,1482,1495,1482,25
20250418,150200,437909539,1495,1495,1495,1495,2
20250418,150100,437906549,1493,1485,1493,1481,1670
20250418,150000,435432269,1492,1481,1492,1481,2
20250418,145900,435429296,1499,1499,1499,1499,0
20250418,145800,435429296,1499,1499,1499,1485,7
20250418,145700,435418817,1502,1486,1502,1481,5002
20250418,145600,428006682,1482,1483,1483,1482,1422
20250418,145500,425897857,1483,1483,1483,1483,401
20250418,145400,425303174,1483,1492,1492,1483,1223
20250418,145300,423479087,1492,1492,1492,1492,308
20250418,145200,423019551,1493,1493,1493,1493,0
20250418,145100,423019551,1493,1493,1493,1493,1259
20250418,145000,421139864,1493,1498,1498,1493,5324
20250418,144900,413179621,1498,1499,1499,1497,2004
20250418,144800,410177736,1506,1506,1506,1506,1
20250418,144700,410176230,1499,1499,1499,1499,1
20250418,144600,410174731,1507,1507,1507,1507,0
20250418,144500,410174731,1507,1507,1507,1507,70
20250418,144400,410069241,1499,1499,1499,1499,5
20250418,144300,410061746,1499,1508,1508,1499,6
20250418,144200,410052707,1498,1498,1498,1498,0
20250418,144100,410052707,1498,1498,1498,1498,183
20250418,144000,409778573,1508,1508,1508,1508,10
20250418,143900,409763493,1498,1502,1502,1498,3072
20250418,143800,405159217,1502,1502,1502,1502,0
20250418,143700,405159217,1502,1502,1502,1502,1
20250418,143600,405157715,1502,1509,1509,1502,11
20250418,143500,405141123,1502,1502,1502,1502,6
20250418,143400,405132111,1509,1509,1509,1509,0
20250418,143300,405132111,1509,1503,1509,1503,546
20250418,143200,404308209,1502,1502,1502,1502,0
20250418,143100,404308209,1502,1502,1502,1502,1
20250418,143000,404306707,1510,1510,1510,1510,0
20250418,142900,404306707,1510,1510,1510,1510,0
20250418,142800,404306707,1510,1510,1510,1510,0
20250418,142700,404306707,1510,1509,1510,1509,51
20250418,142600,404229745,1502,1502,1502,1502,1
20250418,142500,404228243,1509,1509,1509,1509,0
20250418,142400,404228243,1509,1509,1509,1509,0
20250418,142300,404228243,1509,1509,1509,1509,0
20250418,142200,404228243,1509,1509,1509,1509,8
20250418,142100,404216171,1509,1509,1509,1509,650
20250418,142000,403235321,1509,1509,1509,1509,0
20250418,141900,403235321,1509,1509,1509,1509,11
20250418,141800,403218722,1502,1502,1502,1502,0
20250418,141700,403218722,1502,1509,1509,1502,8
20250418,141600,403206692,1509,1509,1509,1509,0
20250418,141500,403206692,1509,1510,1510,1509,130
20250418,141400,403010520,1510,1510,1510,1510,10
20250418,141300,402995420,1501,1501,1501,1501,100
20250418,141200,402845320,1501,1501,1501,1501,2
20250418,141100,402842318,1501,1501,1501,1501,1
20250418,141000,402840817,1509,1509,1509,1509,97
20250418,140900,402694444,1501,1501,1501,1501,1
20250418,140800,402692943,1509,1509,1509,1509,0
20250418,140700,402692943,1509,1501,1509,1501,12
20250418,140600,402674851,1501,1501,1501,1501,211
20250418,140500,402358140,1501,1504,1504,1501,973
20250418,140400,400897481,1504,1509,1509,1504,2
20250418,140300,400894468,1503,1503,1509,1503,3
20250418,140200,400889953,1502,1509,1509,1502,3
20250418,140100,400885440,1502,1502,1502,1502,1
20250418,140000,400883938,1509,1502,1509,1502,12
20250418,135900,400865844,1509,1509,1509,1509,2
20250418,135800,400862826,1509,1502,1509,1502,2
20250418,135700,400859815,1502,1502,1502,1502,10
20250418,135600,400844795,1502,1509,1509,1502,121
20250418,135500,400663039,1502,1502,1502,1502,12
20250418,135400,400645015,1502,1502,1502,1502,2
20250418,135300,400642011,1509,1509,1509,1509,1
20250418,135200,400640502,1502,1502,1502,1502,0
20250418,135100,400640502,1502,1502,1502,1502,0
20250418,135000,400640502,1502,1502,1502,1502,0
20250418,134900,400640502,1502,1502,1502,1502,3
20250418,134800,400635996,1503,1503,1503,1503,0
20250418,134700,400635996,1503,1504,1504,1503,161
20250418,134600,400393952,1504,1508,1508,1504,251
20250418,134500,400016444,1504,1504,1504,1504,0
20250418,134400,400016444,1504,1504,1504,1504,1
20250418,134300,400014940,1504,1504,1504,1504,1
20250418,134200,400013436,1511,1511,1511,1511,1
20250418,134100,400011925,1502,1502,1502,1502,0
20250418,134000,400011925,1502,1502,1502,1502,1
20250418,133900,400010423,1511,1511,1511,1511,0
20250418,133800,400010423,1511,1511,1511,1511,0
20250418,133700,400010423,1511,1511,1511,1511,0
20250418,133600,400010423,1511,1511,1511,1511,0
20250418,133500,400010423,1511,1511,1511,1511,5
20250418,133400,400002868,1511,1511,1511,1511,0
20250418,133300,400002868,1511,1511,1511,1511,4
20250418,133200,399996824,1512,1512,1512,1512,0
20250418,133100,399996824,1512,1512,1512,1512,0
20250418,133000,399996824,1512,1506,1512,1506,689
20250418,132900,398956540,1507,1507,1507,1507,0
20250418,132800,398956540,1507,1507,1507,1507,0
20250418,132700,398956540,1507,1507,1507,1507,0
20250418,132600,398956540,1507,1507,1507,1507,0
20250418,132500,398956540,1507,1507,1507,1507,0
20250418,132400,398956540,1507,1507,1507,1507,0
20250418,132300,398956540,1507,1507,1507,1507,0
20250418,132200,398956540,1507,1507,1507,1507,0
20250418,132100,398956540,1507,1507,1507,1507,0
20250418,132000,398956540,1507,1507,1507,1507,0
20250418,131900,398956540,1507,1507,1507,1507,0
20250418,131800,398956540,1507,1507,1507,1507,0
20250418,131700,398956540,1507,1507,1507,1507,1
20250418,131600,398955033,1508,1508,1508,1508,73
20250418,131500,398844949,1508,1508,1508,1508,3
20250418,131400,398840425,1508,1508,1508,1508,0
20250418,131300,398840425,1508,1508,1508,1508,5
20250418,131200,398832885,1507,1505,1507,1505,77
20250418,131100,398716946,1507,1494,1507,1494,99
20250418,131000,398567766,1494,1507,1507,1494,101
20250418,130900,398415572,1508,1508,1508,1508,0
20250418,130800,398415572,1508,1508,1508,1508,10
20250418,130700,398400492,1492,1511,1511,1492,11
20250418,130600,398384061,1483,1501,1501,1483,3518
20250418,130500,393126756,1512,1501,1512,1501,33
20250418,130400,393077091,1501,1501,1501,1501,36
20250418,130300,393023055,1500,1500,1500,1500,0
20250418,130200,393023055,1500,1500,1500,1500,0
20250418,130100,393023055,1500,1502,1502,1500,1379
20250418,130000,390954419,1512,1502,1512,1502,2
20250418,125900,390951405,1500,1503,1503,1500,5502
20250418,125800,382697964,1514,1514,1514,1514,0
20250418,125700,382697964,1514,1514,1514,1514,0
20250418,125600,382697964,1514,1514,1514,1514,0
20250418,125500,382697964,1514,1514,1514,1514,3
20250418,125400,382693422,1515,1514,1515,1514,35
20250418,125300,382640429,1515,1512,1515,1500,5001
20250418,125200,375129346,1515,1514,1515,1514,109
20250418,125100,374964317,1512,1509,1512,1509,94
20250418,125000,374822421,1510,1508,1510,1508,2014
20250418,124900,371785307,1507,1505,1507,1504,1233
20250418,124800,369928169,1505,1505,1505,1505,0
20250418,124700,369928169,1505,1505,1505,1505,0
20250418,124600,369928169,1505,1505,1505,1505,0
20250418,124500,369928169,1505,1505,1505,1505,0
20250418,124400,369928169,1505,1505,1505,1505,3
20250418,124300,369923654,1505,1505,1505,1505,2
20250418,124200,369920644,1502,1502,1502,1502,0
20250418,124100,369920644,1502,1506,1506,1500,4007
20250418,124000,363910125,1503,1503,1503,1503,1
20250418,123900,363908622,1505,1504,1505,1504,727
20250418,123800,362814708,1504,1486,1504,1486,6143
20250418,123700,353615860,1486,1495,1495,1486,1001
20250418,123600,352128256,1489,1495,1495,1489,166
20250418,123500,351880104,1496,1496,1496,1496,0
20250418,123400,351880104,1496,1496,1496,1496,0
20250418,123300,351880104,1496,1496,1496,1496,2
20250418,123200,351877112,1496,1496,1496,1496,0
20250418,123100,351877112,1496,1496,1496,1496,1365
20250418,123000,349835072,1496,1495,1496,1495,3009
20250418,122900,345334332,1495,1494,1495,1494,180
20250418,122800,345065268,1495,1495,1495,1495,0
20250418,122700,345065268,1495,1492,1495,1492,1234
20250418,122600,343221893,1491,1491,1491,1491,113
20250418,122500,343053410,1491,1491,1491,1491,0
20250418,122400,343053410,1491,1491,1491,1491,6
20250418,122300,343044464,1491,1491,1491,1491,0
20250418,122200,343044464,1491,1491,1491,1491,0
20250418,122100,343044464,1491,1491,1491,1491,0
20250418,122000,343044464,1491,1491,1491,1491,0
20250418,121900,343044464,1491,1491,1491,1491,0
20250418,121800,343044464,1491,1491,1491,1484,160
20250418,121700,342805939,1491,1491,1491,1491,1
20250418,121600,342804448,1483,1483,1483,1483,0
20250418,121500,342804448,1483,1485,1485,1483,90
20250418,121400,342670916,1490,1490,1490,1490,0
20250418,121300,342670916,1490,1490,1490,1490,0
20250418,121200,342670916,1490,1490,1490,1490,188
20250418,121100,342390796,1490,1490,1490,1490,0
20250418,121000,342390796,1490,1490,1490,1490,0
20250418,120900,342390796,1490,1490,1490,1490,589
20250418,120800,341513186,1490,1488,1490,1488,1098
20250418,120700,339877782,1484,1484,1484,1484,12
20250418,120600,339859974,1484,1484,1484,1484,54
20250418,120500,339779838,1483,1483,1483,1483,1
20250418,120400,339778355,1484,1484,1484,1484,22
20250418,120300,339745707,1484,1484,1484,1484,98
20250418,120200,339600275,1484,1483,1484,1483,289
20250418,120100,339171674,1483,1483,1483,1483,0
20250418,120000,339171674,1483,1481,1483,1481,2135
20250418,115900,336009545,1481,1481,1481,1481,40
20250418,115800,335950305,1481,1481,1481,1481,320
20250418,115700,335476385,1481,1481,1481,1481,0
20250418,115600,335476385,1481,1481,1481,1481,0
20250418,115500,335476385,1481,1481,1481,1481,0
20250418,115400,335476385,1481,1481,1481,1481,97
20250418,115300,335332728,1481,1481,1481,1481,0
20250418,115200,335332728,1481,1481,1481,1481,19
20250418,115100,335304589,1480,1480,1481,1480,510
20250418,115000,334549415,1481,1481,1481,1481,0
20250418,114900,334549415,1481,1481,1481,1481,0
20250418,114800,334549415,1481,1481,1481,1481,0
20250418,114700,334549415,1481,1481,1481,1481,25
20250418,114600,334512390,1481,1481,1481,1481,1000
20250418,114500,333031390,1481,1481,1481,1481,0
20250418,114400,333031390,1481,1481,1481,1481,135
20250418,114300,332831455,1481,1481,1481,1481,1
20250418,114200,332829974,1477,1477,1477,1477,0
20250418,114100,332829974,1477,1477,1477,1477,0
20250418,114000,332829974,1477,1477,1477,1477,0
20250418,113900,332829974,1477,1477,1477,1477,0
20250418,113800,332829974,1477,1481,1481,1477,1010
20250418,113700,331336058,1480,1484,1484,1480,697
20250418,113600,330303717,1484,1484,1484,1484,556
20250418,113500,329478613,1484,1484,1484,1484,0
20250418,113400,329478613,1484,1484,1484,1484,0
20250418,113300,329478613,1484,1484,1484,1484,0
20250418,113200,329478613,1484,1487,1487,1484,527
20250418,113100,328696539,1484,1489,1489,1484,5179
20250418,113000,320987760,1489,1489,1489,1489,67
20250418,112900,320887997,1490,1490,1490,1490,0
20250418,112800,320887997,1490,1490,1490,1490,20
20250418,112700,320858197,1491,1489,1491,1489,166
20250418,112600,320610989,1489,1489,1489,1489,1
20250418,112500,320609500,1488,1487,1488,1487,468
20250418,112400,319913121,1487,1488,1488,1487,944
20250418,112300,318509293,1487,1488,1488,1487,25
20250418,112200,318472113,1487,1487,1487,1487,0
20250418,112100,318472113,1487,1487,1487,1487,0
20250418,112000,318472113,1487,1487,1487,1487,0
20250418,111900,318472113,1487,1487,1487,1487,43
20250418,111800,318408172,1487,1487,1487,1487,0
20250418,111700,318408172,1487,1487,1487,1487,0
20250418,111600,318408172,1487,1487,1487,1487,1
20250418,111500,318406685,1486,1486,1486,1486,0
20250418,111400,318406685,1486,1486,1486,1486,0
20250418,111300,318406685,1486,1486,1486,1486,0
20250418,111200,318406685,1486,1486,1486,1486,0
20250418,111100,318406685,1486,1486,1486,1486,0
20250418,111000,318406685,1486,1486,1486,1486,400
20250418,110900,317812285,1480,1480,1480,1480,0
20250418,110800,317812285,1480,1485,1485,1480,303
20250418,110700,317362845,1485,1485,1485,1485,818
20250418,110600,316148115,1486,1480,1486,1480,902
20250418,110500,314810874,1478,1480,1480,1478,2
20250418,110400,314807916,1478,1478,1478,1478,175
20250418,110300,314549266,1478,1478,1478,1478,0
20250418,110200,314549266,1478,1478,1478,1478,1
20250418,110100,314547788,1478,1478,1478,1478,0
20250418,110000,314547788,1478,1476,1478,1476,1619
20250418,105900,312156867,1477,1477,1477,1477,11
20250418,105800,312140620,1477,1477,1477,1477,1
20250418,105700,312139143,1477,1477,1477,1477,0
20250418,105600,312139143,1477,1477,1477,1477,0
20250418,105500,312139143,1477,1477,1477,1477,0
20250418,105400,312139143,1477,1477,1477,1477,0
20250418,105300,312139143,1477,1478,1478,1477,2
20250418,105200,312136188,1478,1478,1478,1478,1
20250418,105100,312134710,1478,1478,1478,1478,0
20250418,105000,312134710,1478,1478,1478,1478,1
20250418,104900,312133232,1476,1476,1476,1476,5
20250418,104800,312125852,1476,1476,1476,1476,0
20250418,104700,312125852,1476,1476,1476,1476,0
20250418,104600,312125852,1476,1476,1476,1476,24
20250418,104500,312090428,1478,1478,1478,1478,0
20250418,104400,312090428,1478,1474,1478,1474,10
20250418,104300,312075656,1475,1475,1475,1475,1155
20250418,104200,310372031,1475,1476,1476,1475,2000
20250418,104100,307421981,1478,1478,1478,1478,0
20250418,104000,307421981,1478,1478,1478,1478,1
20250418,103900,307420503,1478,1477,1478,1477,123
20250418,103800,307238802,1473,1473,1473,1473,0
20250418,103700,307238802,1473,1473,1473,1473,0
20250418,103600,307238802,1473,1473,1473,1473,117
20250418,103500,307066461,1473,1472,1473,1472,119
20250418,103400,306891193,1473,1473,1473,1473,777
20250418,103300,305746672,1478,1478,1478,1478,22
20250418,103200,305714156,1471,1471,1471,1471,50
20250418,103100,305640606,1471,1471,1471,1471,25
20250418,103000,305603831,1478,1478,1478,1478,0
20250418,102900,305603831,1478,1478,1478,1478,1
20250418,102800,305602353,1471,1471,1471,1471,0
20250418,102700,305602353,1471,1471,1471,1471,1
20250418,102600,305600882,1470,1470,1470,1470,0
20250418,102500,305600882,1470,1470,1470,1470,0
20250418,102400,305600882,1470,1474,1474,1470,697
20250418,102300,304575413,1474,1475,1475,1474,43
20250418,102200,304512008,1479,1479,1479,1479,1
20250418,102100,304510529,1476,1479,1479,1476,4688
20250418,102000,297586181,1479,1479,1479,1478,110
20250418,101900,297423516,1485,1485,1485,1485,0
20250418,101800,297423516,1485,1485,1485,1485,0
20250418,101700,297423516,1485,1485,1485,1485,0
20250418,101600,297423516,1485,1485,1485,1485,0
20250418,101500,297423516,1485,1488,1490,1485,520
20250418,101400,296649416,1485,1484,1485,1484,301
20250418,101300,296202531,1484,1484,1484,1484,402
20250418,101200,295605963,1484,1485,1485,1484,135
20250418,101100,295405588,1490,1490,1490,1490,0
20250418,101000,295405588,1490,1490,1490,1490,1
20250418,100900,295404098,1485,1485,1485,1485,0
20250418,100800,295404098,1485,1485,1485,1485,0
20250418,100700,295404098,1485,1485,1485,1485,126
20250418,100600,295216988,1485,1479,1485,1479,157
20250418,100500,294983959,1484,1484,1484,1484,1
20250418,100400,294982475,1484,1485,1485,1484,139
20250418,100300,294776090,1485,1480,1485,1480,1618
20250418,100200,292373470,1480,1478,1480,1478,422
20250418,100100,291748976,1474,1473,1474,1473,569
20250418,100000,290910329,1473,1468,1473,1468,1783
20250418,095900,288292875,1468,1468,1468,1468,68
20250418,095800,288193051,1468,1468,1468,1468,69
20250418,095700,288091759,1468,1467,1468,1467,1272
20250418,095600,286224467,1460,1460,1460,1460,100
20250418,095500,286078467,1458,1459,1459,1458,46
20250418,095400,286011369,1459,1464,1464,1458,2177
20250418,095300,282830156,1474,1478,1478,1463,8006
20250418,095200,271025881,1480,1484,1484,1477,2989
20250418,095100,266602315,1484,1491,1491,1484,26
20250418,095000,266563556,1495,1494,1495,1494,974
20250418,094900,265107626,1482,1486,1486,1482,1664
20250418,094800,262639636,1486,1497,1497,1486,10082
20250418,094700,247608623,1497,1500,1500,1497,1510
20250418,094600,245347187,1508,1508,1508,1508,20
20250418,094500,245317027,1508,1508,1508,1500,4505
20250418,094400,238557580,1508,1508,1508,1508,51
20250418,094300,238480672,1505,1509,1509,1505,399
20250418,094200,237880007,1509,1511,1511,1508,723
20250418,094100,236789600,1519,1517,1519,1517,702
20250418,094000,235724406,1519,1519,1519,1519,9
20250418,093900,235710735,1518,1518,1518,1510,62
20250418,093800,235617019,1510,1510,1510,1510,2037
20250418,093700,232541149,1508,1505,1508,1505,2603
20250418,093600,228619455,1503,1506,1506,1503,637
20250418,093500,227661935,1506,1507,1507,1506,16
20250418,093400,227637834,1507,1504,1507,1503,507
20250418,093300,226875705,1504,1504,1504,1504,1015
20250418,093200,225349145,1504,1505,1505,1502,595
20250418,093100,224453767,1505,1508,1508,1505,1800
20250418,093000,221742867,1508,1508,1508,1502,811
20250418,092900,220520936,1508,1510,1510,1508,80
20250418,092800,220400172,1511,1511,1518,1510,2205
20250418,092700,217070557,1510,1510,1510,1510,1301
20250418,092600,215106047,1520,1520,1520,1520,0
20250418,092500,215106047,1520,1509,1520,1507,6749
20250418,092400,204902674,1509,1512,1512,1509,4712
20250418,092300,197783080,1512,1516,1516,1512,1151
20250418,092200,196039712,1512,1522,1522,1512,3188
20250418,092100,191207624,1519,1520,1523,1519,336
20250418,092000,190695992,1517,1520,1520,1517,1301
20250418,091900,188720167,1527,1519,1528,1518,599
20250418,091800,187807702,1530,1536,1536,1507,5547
20250418,091700,179373031,1536,1547,1547,1536,5446
20250418,091600,170973292,1538,1550,1550,1535,7423
20250418,091500,159495677,1549,1530,1549,1530,17734
20250418,091400,132258506,1530,1525,1530,1525,13168
20250418,091300,112132493,1527,1523,1528,1517,10268
20250418,091200,96472000,1523,1510,1525,1507,11539
20250418,091100,78928865,1506,1497,1510,1497,4330
20250418,091000,72419714,1496,1491,1496,1491,1299
20250418,090900,70479735,1485,1484,1491,1476,9190
20250418,090800,56795877,1484,1470,1484,1470,673
20250418,090700,55799574,1483,1474,1485,1470,3406
20250418,090600,50748890,1475,1463,1475,1463,1100
20250418,090500,49126571,1469,1461,1469,1461,590
20250418,090400,48264573,1461,1461,1461,1461,100
20250418,090300,48118473,1460,1460,1464,1460,17415
20250418,090200,22648536,1460,1464,1464,1460,6609
20250418,090100,12986236,1474,1470,1475,1470,1040
20250418,090000,11455077,1470,1462,1470,1460,7822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202200 461226862 1483 1483 1483 1483 7907
3 20250418 202100 461226862 1483 1483 1483 1483 0
4 20250418 202000 461226862 1483 1483 1483 1483 0
5 20250418 201900 461226862 1483 1483 1483 1483 0
6 20250418 201800 461226862 1483 1483 1483 1483 0
7 20250418 201700 461226862 1483 1483 1483 1483 0
8 20250418 201600 461226862 1483 1483 1483 1483 0
9 20250418 201500 461226862 1483 1483 1483 1483 0
10 20250418 201400 461226862 1483 1483 1483 1483 0
11 20250418 201300 461226862 1483 1483 1483 1483 0
12 20250418 201200 461226862 1483 1483 1483 1483 0
13 20250418 201100 461226862 1483 1483 1483 1483 0
14 20250418 201000 461226862 1483 1483 1483 1483 0
15 20250418 200900 461226862 1483 1483 1483 1483 0
16 20250418 200800 461226862 1483 1483 1483 1483 0
17 20250418 200700 461226862 1483 1483 1483 1483 0
18 20250418 200600 461226862 1483 1483 1483 1483 0
19 20250418 200500 461226862 1483 1483 1483 1483 0
20 20250418 200400 461226862 1483 1483 1483 1483 0
21 20250418 200300 461226862 1483 1483 1483 1483 0
22 20250418 200200 461226862 1483 1483 1483 1483 0
23 20250418 200100 461226862 1483 1483 1483 1483 0
24 20250418 200000 461226862 1483 1483 1483 1483 0
25 20250418 195900 461226862 1483 1483 1483 1483 0
26 20250418 195800 461226862 1483 1483 1483 1483 0
27 20250418 195700 461226862 1483 1483 1483 1483 0
28 20250418 195600 461226862 1483 1483 1483 1483 0
29 20250418 195500 461226862 1483 1483 1483 1483 0
30 20250418 195400 461226862 1483 1483 1483 1483 0
31 20250418 195300 461226862 1483 1483 1483 1483 0
32 20250418 195200 461226862 1483 1483 1483 1483 7907
33 20250418 195100 461226862 1483 1483 1483 1483 0
34 20250418 195000 461226862 1483 1483 1483 1483 0
35 20250418 194900 461226862 1483 1483 1483 1483 0
36 20250418 194800 461226862 1483 1483 1483 1483 0
37 20250418 194700 461226862 1483 1483 1483 1483 0
38 20250418 194600 461226862 1483 1483 1483 1483 0
39 20250418 194500 461226862 1483 1483 1483 1483 0
40 20250418 194400 461226862 1483 1483 1483 1483 0
41 20250418 194300 461226862 1483 1483 1483 1483 0
42 20250418 194200 461226862 1483 1483 1483 1483 0
43 20250418 194100 461226862 1483 1483 1483 1483 0
44 20250418 194000 461226862 1483 1483 1483 1483 0
45 20250418 193900 461226862 1483 1483 1483 1483 0
46 20250418 193800 461226862 1483 1483 1483 1483 0
47 20250418 193700 461226862 1483 1483 1483 1483 0
48 20250418 193600 461226862 1483 1483 1483 1483 0
49 20250418 193500 461226862 1483 1483 1483 1483 0
50 20250418 193400 461226862 1483 1483 1483 1483 0
51 20250418 193300 461226862 1483 1483 1483 1483 0
52 20250418 193200 461226862 1483 1483 1483 1483 0
53 20250418 193100 461226862 1483 1483 1483 1483 0
54 20250418 193000 461226862 1483 1483 1483 1483 0
55 20250418 192900 461226862 1483 1483 1483 1483 0
56 20250418 192800 461226862 1483 1483 1483 1483 0
57 20250418 192700 461226862 1483 1483 1483 1483 0
58 20250418 192600 461226862 1483 1483 1483 1483 0
59 20250418 192500 461226862 1483 1483 1483 1483 0
60 20250418 192400 461226862 1483 1483 1483 1483 0
61 20250418 192300 461226862 1483 1483 1483 1483 0
62 20250418 192200 461226862 1483 1483 1483 1483 7907
63 20250418 192100 461226862 1483 1483 1483 1483 0
64 20250418 192000 461226862 1483 1483 1483 1483 0
65 20250418 191900 461226862 1483 1483 1483 1483 0
66 20250418 191800 461226862 1483 1483 1483 1483 0
67 20250418 191700 461226862 1483 1483 1483 1483 0
68 20250418 191600 461226862 1483 1483 1483 1483 0
69 20250418 191500 461226862 1483 1483 1483 1483 0
70 20250418 191400 461226862 1483 1483 1483 1483 0
71 20250418 191300 461226862 1483 1483 1483 1483 0
72 20250418 191200 461226862 1483 1483 1483 1483 0
73 20250418 191100 461226862 1483 1483 1483 1483 0
74 20250418 191000 461226862 1483 1483 1483 1483 0
75 20250418 190900 461226862 1483 1483 1483 1483 0
76 20250418 190800 461226862 1483 1483 1483 1483 0
77 20250418 190700 461226862 1483 1483 1483 1483 0
78 20250418 190600 461226862 1483 1483 1483 1483 0
79 20250418 190500 461226862 1483 1483 1483 1483 0
80 20250418 190400 461226862 1483 1483 1483 1483 0
81 20250418 190300 461226862 1483 1483 1483 1483 0
82 20250418 190200 461226862 1483 1483 1483 1483 0
83 20250418 190100 461226862 1483 1483 1483 1483 0
84 20250418 190000 461226862 1483 1483 1483 1483 0
85 20250418 185900 461226862 1483 1483 1483 1483 0
86 20250418 185800 461226862 1483 1483 1483 1483 0
87 20250418 185700 461226862 1483 1483 1483 1483 0
88 20250418 185600 461226862 1483 1483 1483 1483 0
89 20250418 185500 461226862 1483 1483 1483 1483 0
90 20250418 185400 461226862 1483 1483 1483 1483 0
91 20250418 185300 461226862 1483 1483 1483 1483 0
92 20250418 185200 461226862 1483 1483 1483 1483 7907
93 20250418 185100 461226862 1483 1483 1483 1483 0
94 20250418 185000 461226862 1483 1483 1483 1483 0
95 20250418 184900 461226862 1483 1483 1483 1483 0
96 20250418 184800 461226862 1483 1483 1483 1483 0
97 20250418 184700 461226862 1483 1483 1483 1483 0
98 20250418 184600 461226862 1483 1483 1483 1483 0
99 20250418 184500 461226862 1483 1483 1483 1483 0
100 20250418 184400 461226862 1483 1483 1483 1483 0
101 20250418 184300 461226862 1483 1483 1483 1483 0
102 20250418 184200 461226862 1483 1483 1483 1483 0
103 20250418 184100 461226862 1483 1483 1483 1483 0
104 20250418 184000 461226862 1483 1483 1483 1483 0
105 20250418 183900 461226862 1483 1483 1483 1483 0
106 20250418 183800 461226862 1483 1483 1483 1483 0
107 20250418 183700 461226862 1483 1483 1483 1483 0
108 20250418 183600 461226862 1483 1483 1483 1483 0
109 20250418 183500 461226862 1483 1483 1483 1483 0
110 20250418 183400 461226862 1483 1483 1483 1483 0
111 20250418 183300 461226862 1483 1483 1483 1483 0
112 20250418 183200 461226862 1483 1483 1483 1483 0
113 20250418 183100 461226862 1483 1483 1483 1483 0
114 20250418 183000 461226862 1483 1483 1483 1483 0
115 20250418 182900 461226862 1483 1483 1483 1483 0
116 20250418 182800 461226862 1483 1483 1483 1483 0
117 20250418 182700 461226862 1483 1483 1483 1483 0
118 20250418 182600 461226862 1483 1483 1483 1483 0
119 20250418 182500 461226862 1483 1483 1483 1483 0
120 20250418 182400 461226862 1483 1483 1483 1483 0
121 20250418 182300 461226862 1483 1483 1483 1483 0
122 20250418 182200 461226862 1483 1483 1483 1483 7907
123 20250418 182100 461226862 1483 1483 1483 1483 0
124 20250418 182000 461226862 1483 1483 1483 1483 0
125 20250418 181900 461226862 1483 1483 1483 1483 0
126 20250418 181800 461226862 1483 1483 1483 1483 0
127 20250418 181700 461226862 1483 1483 1483 1483 0
128 20250418 181600 461226862 1483 1483 1483 1483 0
129 20250418 181500 461226862 1483 1483 1483 1483 0
130 20250418 181400 461226862 1483 1483 1483 1483 0
131 20250418 181300 461226862 1483 1483 1483 1483 0
132 20250418 181200 461226862 1483 1483 1483 1483 0
133 20250418 181100 461226862 1483 1483 1483 1483 0
134 20250418 181000 461226862 1483 1483 1483 1483 0
135 20250418 180900 461226862 1483 1483 1483 1483 0
136 20250418 180800 461226862 1483 1483 1483 1483 0
137 20250418 180700 461226862 1483 1483 1483 1483 0
138 20250418 180600 461226862 1483 1483 1483 1483 0
139 20250418 180500 461226862 1483 1483 1483 1483 0
140 20250418 180400 461226862 1483 1483 1483 1483 0
141 20250418 180300 461226862 1483 1483 1483 1483 0
142 20250418 180200 461226862 1483 1483 1483 1483 0
143 20250418 180100 461226862 1483 1483 1483 1483 0
144 20250418 180000 461226862 1483 1483 1483 1483 0
145 20250418 175900 461226862 1483 1483 1483 1483 0
146 20250418 175800 461226862 1483 1483 1483 1483 0
147 20250418 175700 461226862 1483 1483 1483 1483 0
148 20250418 175600 461226862 1483 1483 1483 1483 0
149 20250418 175500 461226862 1483 1483 1483 1483 0
150 20250418 175400 461226862 1483 1483 1483 1483 0
151 20250418 175300 461226862 1483 1483 1483 1483 0
152 20250418 175200 461226862 1483 1483 1483 1483 7907
153 20250418 175100 461226862 1483 1483 1483 1483 0
154 20250418 175000 461226862 1483 1483 1483 1483 0
155 20250418 174900 461226862 1483 1483 1483 1483 0
156 20250418 174800 461226862 1483 1483 1483 1483 0
157 20250418 174700 461226862 1483 1483 1483 1483 0
158 20250418 174600 461226862 1483 1483 1483 1483 0
159 20250418 174500 461226862 1483 1483 1483 1483 0
160 20250418 174400 461226862 1483 1483 1483 1483 0
161 20250418 174300 461226862 1483 1483 1483 1483 0
162 20250418 174200 461226862 1483 1483 1483 1483 0
163 20250418 174100 461226862 1483 1483 1483 1483 0
164 20250418 174000 461226862 1483 1483 1483 1483 0
165 20250418 173900 461226862 1483 1483 1483 1483 0
166 20250418 173800 461226862 1483 1483 1483 1483 0
167 20250418 173700 461226862 1483 1483 1483 1483 0
168 20250418 173600 461226862 1483 1483 1483 1483 0
169 20250418 173500 461226862 1483 1483 1483 1483 0
170 20250418 173400 461226862 1483 1483 1483 1483 0
171 20250418 173300 461226862 1483 1483 1483 1483 0
172 20250418 173200 461226862 1483 1483 1483 1483 0
173 20250418 173100 461226862 1483 1483 1483 1483 0
174 20250418 173000 461226862 1483 1483 1483 1483 0
175 20250418 172900 461226862 1483 1483 1483 1483 0
176 20250418 172800 461226862 1483 1483 1483 1483 0
177 20250418 172700 461226862 1483 1483 1483 1483 0
178 20250418 172600 461226862 1483 1483 1483 1483 0
179 20250418 172500 461226862 1483 1483 1483 1483 0
180 20250418 172400 461226862 1483 1483 1483 1483 0
181 20250418 172300 461226862 1483 1483 1483 1483 0
182 20250418 172200 461226862 1483 1483 1483 1483 7907
183 20250418 172100 461226862 1483 1483 1483 1483 0
184 20250418 172000 461226862 1483 1483 1483 1483 0
185 20250418 171900 461226862 1483 1483 1483 1483 0
186 20250418 171800 461226862 1483 1483 1483 1483 0
187 20250418 171700 461226862 1483 1483 1483 1483 0
188 20250418 171600 461226862 1483 1483 1483 1483 0
189 20250418 171500 461226862 1483 1483 1483 1483 0
190 20250418 171400 461226862 1483 1483 1483 1483 0
191 20250418 171300 461226862 1483 1483 1483 1483 0
192 20250418 171200 461226862 1483 1483 1483 1483 0
193 20250418 171100 461226862 1483 1483 1483 1483 0
194 20250418 171000 461226862 1483 1483 1483 1483 0
195 20250418 170900 461226862 1483 1483 1483 1483 0
196 20250418 170800 461226862 1483 1483 1483 1483 0
197 20250418 170700 461226862 1483 1483 1483 1483 0
198 20250418 170600 461226862 1483 1483 1483 1483 0
199 20250418 170500 461226862 1483 1483 1483 1483 0
200 20250418 170400 461226862 1483 1483 1483 1483 0
201 20250418 170300 461226862 1483 1483 1483 1483 0
202 20250418 170200 461226862 1483 1483 1483 1483 0
203 20250418 170100 461226862 1483 1483 1483 1483 0
204 20250418 170000 461226862 1483 1483 1483 1483 0
205 20250418 165900 461226862 1483 1483 1483 1483 0
206 20250418 165800 461226862 1483 1483 1483 1483 0
207 20250418 165700 461226862 1483 1483 1483 1483 0
208 20250418 165600 461226862 1483 1483 1483 1483 0
209 20250418 165500 461226862 1483 1483 1483 1483 0
210 20250418 165400 461226862 1483 1483 1483 1483 0
211 20250418 165300 461226862 1483 1483 1483 1483 0
212 20250418 165200 461226862 1483 1483 1483 1483 7907
213 20250418 165100 461226862 1483 1483 1483 1483 0
214 20250418 165000 461226862 1483 1483 1483 1483 0
215 20250418 164900 461226862 1483 1483 1483 1483 0
216 20250418 164800 461226862 1483 1483 1483 1483 0
217 20250418 164700 461226862 1483 1483 1483 1483 0
218 20250418 164600 461226862 1483 1483 1483 1483 0
219 20250418 164500 461226862 1483 1483 1483 1483 0
220 20250418 164400 461226862 1483 1483 1483 1483 0
221 20250418 164300 461226862 1483 1483 1483 1483 0
222 20250418 164200 461226862 1483 1483 1483 1483 0
223 20250418 164100 461226862 1483 1483 1483 1483 0
224 20250418 164000 461226862 1483 1483 1483 1483 0
225 20250418 163900 461226862 1483 1483 1483 1483 0
226 20250418 163800 461226862 1483 1483 1483 1483 0
227 20250418 163700 461226862 1483 1483 1483 1483 0
228 20250418 163600 461226862 1483 1483 1483 1483 0
229 20250418 163500 461226862 1483 1483 1483 1483 0
230 20250418 163400 461226862 1483 1483 1483 1483 0
231 20250418 163300 461226862 1483 1483 1483 1483 0
232 20250418 163200 461226862 1483 1483 1483 1483 0
233 20250418 163100 461226862 1483 1483 1483 1483 0
234 20250418 163000 461226862 1483 1483 1483 1483 0
235 20250418 162900 461226862 1483 1483 1483 1483 0
236 20250418 162800 461226862 1483 1483 1483 1483 0
237 20250418 162700 461226862 1483 1483 1483 1483 0
238 20250418 162600 461226862 1483 1483 1483 1483 0
239 20250418 162500 461226862 1483 1483 1483 1483 0
240 20250418 162400 461226862 1483 1483 1483 1483 0
241 20250418 162300 461226862 1483 1483 1483 1483 0
242 20250418 162200 461226862 1483 1483 1483 1483 7907
243 20250418 162100 461226862 1483 1483 1483 1483 0
244 20250418 162000 461226862 1483 1483 1483 1483 0
245 20250418 161900 461226862 1483 1483 1483 1483 0
246 20250418 161800 461226862 1483 1483 1483 1483 0
247 20250418 161700 461226862 1483 1483 1483 1483 0
248 20250418 161600 461226862 1483 1483 1483 1483 0
249 20250418 161500 461226862 1483 1483 1483 1483 0
250 20250418 161400 461226862 1483 1483 1483 1483 0
251 20250418 161300 461226862 1483 1483 1483 1483 0
252 20250418 161200 461226862 1483 1483 1483 1483 0
253 20250418 161100 461226862 1483 1483 1483 1483 0
254 20250418 161000 461226862 1483 1483 1483 1483 0
255 20250418 160900 461226862 1483 1483 1483 1483 0
256 20250418 160800 461226862 1483 1483 1483 1483 0
257 20250418 160700 461226862 1483 1483 1483 1483 0
258 20250418 160600 461226862 1483 1483 1483 1483 0
259 20250418 160500 461226862 1483 1483 1483 1483 0
260 20250418 160400 461226862 1483 1483 1483 1483 0
261 20250418 160300 461226862 1483 1483 1483 1483 0
262 20250418 160200 461226862 1483 1483 1483 1483 0
263 20250418 160100 461226862 1483 1483 1483 1483 0
264 20250418 160000 461226862 1483 1483 1483 1483 0
265 20250418 155900 461226862 1483 1483 1483 1483 0
266 20250418 155800 461226862 1483 1483 1483 1483 0
267 20250418 155700 461226862 1483 1483 1483 1483 0
268 20250418 155600 461226862 1483 1483 1483 1483 0
269 20250418 155500 461226862 1483 1483 1483 1483 0
270 20250418 155400 461226862 1483 1483 1483 1483 0
271 20250418 155300 461226862 1483 1483 1483 1483 0
272 20250418 155200 461226862 1483 1483 1483 1483 7907
273 20250418 155100 461226862 1483 1483 1483 1483 0
274 20250418 155000 461226862 1483 1483 1483 1483 0
275 20250418 154900 461226862 1483 1483 1483 1483 0
276 20250418 154800 461226862 1483 1483 1483 1483 0
277 20250418 154700 461226862 1483 1483 1483 1483 0
278 20250418 154600 461226862 1483 1483 1483 1483 0
279 20250418 154500 461226862 1483 1483 1483 1483 0
280 20250418 154400 461226862 1483 1483 1483 1483 0
281 20250418 154300 461226862 1483 1483 1483 1483 0
282 20250418 154200 461226862 1483 1483 1483 1483 0
283 20250418 154100 461226862 1483 1483 1483 1483 0
284 20250418 154000 461226862 1483 1483 1483 1483 0
285 20250418 153900 461226862 1483 1483 1483 1483 0
286 20250418 153800 461226862 1483 1483 1483 1483 0
287 20250418 153700 461226862 1483 1483 1483 1483 0
288 20250418 153600 461226862 1483 1483 1483 1483 0
289 20250418 153500 461226862 1483 1483 1483 1483 0
290 20250418 153400 461226862 1483 1483 1483 1483 0
291 20250418 153300 461226862 1483 1483 1483 1483 0
292 20250418 153200 461226862 1483 1483 1483 1483 0
293 20250418 153100 461226862 1483 1483 1483 1483 0
294 20250418 153000 461226862 1483 1483 1483 1483 7907
295 20250418 152900 449500781 1482 1482 1482 1482 0
296 20250418 152800 449500781 1482 1482 1482 1482 0
297 20250418 152700 449500781 1482 1482 1482 1482 0
298 20250418 152600 449500781 1482 1482 1482 1482 0
299 20250418 152500 449500781 1482 1482 1482 1482 0
300 20250418 152400 449500781 1482 1482 1482 1482 0
301 20250418 152300 449500781 1482 1482 1482 1482 0
302 20250418 152200 449500781 1482 1482 1482 1482 0
303 20250418 152100 449500781 1482 1482 1482 1482 0
304 20250418 152000 449500781 1482 1482 1482 1482 0
305 20250418 151900 449500781 1482 1482 1488 1482 1068
306 20250418 151800 447912999 1488 1489 1489 1482 592
307 20250418 151700 447032142 1490 1482 1490 1482 2
308 20250418 151600 447029170 1491 1482 1491 1482 2
309 20250418 151500 447026197 1481 1483 1483 1481 432
310 20250418 151400 446385785 1493 1493 1493 1493 100
311 20250418 151300 446236485 1493 1493 1493 1493 0
312 20250418 151200 446236485 1493 1493 1493 1493 3
313 20250418 151100 446232006 1493 1493 1493 1493 1
314 20250418 151000 446230513 1493 1493 1493 1493 2
315 20250418 150900 446227527 1481 1481 1481 1481 1
316 20250418 150800 446226046 1481 1481 1481 1481 3
317 20250418 150700 446221603 1492 1492 1492 1492 1
318 20250418 150600 446220111 1481 1481 1481 1481 2987
319 20250418 150500 441796364 1480 1480 1480 1480 4
320 20250418 150400 441790444 1481 1494 1494 1481 2595
321 20250418 150300 437946868 1494 1482 1495 1482 25
322 20250418 150200 437909539 1495 1495 1495 1495 2
323 20250418 150100 437906549 1493 1485 1493 1481 1670
324 20250418 150000 435432269 1492 1481 1492 1481 2
325 20250418 145900 435429296 1499 1499 1499 1499 0
326 20250418 145800 435429296 1499 1499 1499 1485 7
327 20250418 145700 435418817 1502 1486 1502 1481 5002
328 20250418 145600 428006682 1482 1483 1483 1482 1422
329 20250418 145500 425897857 1483 1483 1483 1483 401
330 20250418 145400 425303174 1483 1492 1492 1483 1223
331 20250418 145300 423479087 1492 1492 1492 1492 308
332 20250418 145200 423019551 1493 1493 1493 1493 0
333 20250418 145100 423019551 1493 1493 1493 1493 1259
334 20250418 145000 421139864 1493 1498 1498 1493 5324
335 20250418 144900 413179621 1498 1499 1499 1497 2004
336 20250418 144800 410177736 1506 1506 1506 1506 1
337 20250418 144700 410176230 1499 1499 1499 1499 1
338 20250418 144600 410174731 1507 1507 1507 1507 0
339 20250418 144500 410174731 1507 1507 1507 1507 70
340 20250418 144400 410069241 1499 1499 1499 1499 5
341 20250418 144300 410061746 1499 1508 1508 1499 6
342 20250418 144200 410052707 1498 1498 1498 1498 0
343 20250418 144100 410052707 1498 1498 1498 1498 183
344 20250418 144000 409778573 1508 1508 1508 1508 10
345 20250418 143900 409763493 1498 1502 1502 1498 3072
346 20250418 143800 405159217 1502 1502 1502 1502 0
347 20250418 143700 405159217 1502 1502 1502 1502 1
348 20250418 143600 405157715 1502 1509 1509 1502 11
349 20250418 143500 405141123 1502 1502 1502 1502 6
350 20250418 143400 405132111 1509 1509 1509 1509 0
351 20250418 143300 405132111 1509 1503 1509 1503 546
352 20250418 143200 404308209 1502 1502 1502 1502 0
353 20250418 143100 404308209 1502 1502 1502 1502 1
354 20250418 143000 404306707 1510 1510 1510 1510 0
355 20250418 142900 404306707 1510 1510 1510 1510 0
356 20250418 142800 404306707 1510 1510 1510 1510 0
357 20250418 142700 404306707 1510 1509 1510 1509 51
358 20250418 142600 404229745 1502 1502 1502 1502 1
359 20250418 142500 404228243 1509 1509 1509 1509 0
360 20250418 142400 404228243 1509 1509 1509 1509 0
361 20250418 142300 404228243 1509 1509 1509 1509 0
362 20250418 142200 404228243 1509 1509 1509 1509 8
363 20250418 142100 404216171 1509 1509 1509 1509 650
364 20250418 142000 403235321 1509 1509 1509 1509 0
365 20250418 141900 403235321 1509 1509 1509 1509 11
366 20250418 141800 403218722 1502 1502 1502 1502 0
367 20250418 141700 403218722 1502 1509 1509 1502 8
368 20250418 141600 403206692 1509 1509 1509 1509 0
369 20250418 141500 403206692 1509 1510 1510 1509 130
370 20250418 141400 403010520 1510 1510 1510 1510 10
371 20250418 141300 402995420 1501 1501 1501 1501 100
372 20250418 141200 402845320 1501 1501 1501 1501 2
373 20250418 141100 402842318 1501 1501 1501 1501 1
374 20250418 141000 402840817 1509 1509 1509 1509 97
375 20250418 140900 402694444 1501 1501 1501 1501 1
376 20250418 140800 402692943 1509 1509 1509 1509 0
377 20250418 140700 402692943 1509 1501 1509 1501 12
378 20250418 140600 402674851 1501 1501 1501 1501 211
379 20250418 140500 402358140 1501 1504 1504 1501 973
380 20250418 140400 400897481 1504 1509 1509 1504 2
381 20250418 140300 400894468 1503 1503 1509 1503 3
382 20250418 140200 400889953 1502 1509 1509 1502 3
383 20250418 140100 400885440 1502 1502 1502 1502 1
384 20250418 140000 400883938 1509 1502 1509 1502 12
385 20250418 135900 400865844 1509 1509 1509 1509 2
386 20250418 135800 400862826 1509 1502 1509 1502 2
387 20250418 135700 400859815 1502 1502 1502 1502 10
388 20250418 135600 400844795 1502 1509 1509 1502 121
389 20250418 135500 400663039 1502 1502 1502 1502 12
390 20250418 135400 400645015 1502 1502 1502 1502 2
391 20250418 135300 400642011 1509 1509 1509 1509 1
392 20250418 135200 400640502 1502 1502 1502 1502 0
393 20250418 135100 400640502 1502 1502 1502 1502 0
394 20250418 135000 400640502 1502 1502 1502 1502 0
395 20250418 134900 400640502 1502 1502 1502 1502 3
396 20250418 134800 400635996 1503 1503 1503 1503 0
397 20250418 134700 400635996 1503 1504 1504 1503 161
398 20250418 134600 400393952 1504 1508 1508 1504 251
399 20250418 134500 400016444 1504 1504 1504 1504 0
400 20250418 134400 400016444 1504 1504 1504 1504 1
401 20250418 134300 400014940 1504 1504 1504 1504 1
402 20250418 134200 400013436 1511 1511 1511 1511 1
403 20250418 134100 400011925 1502 1502 1502 1502 0
404 20250418 134000 400011925 1502 1502 1502 1502 1
405 20250418 133900 400010423 1511 1511 1511 1511 0
406 20250418 133800 400010423 1511 1511 1511 1511 0
407 20250418 133700 400010423 1511 1511 1511 1511 0
408 20250418 133600 400010423 1511 1511 1511 1511 0
409 20250418 133500 400010423 1511 1511 1511 1511 5
410 20250418 133400 400002868 1511 1511 1511 1511 0
411 20250418 133300 400002868 1511 1511 1511 1511 4
412 20250418 133200 399996824 1512 1512 1512 1512 0
413 20250418 133100 399996824 1512 1512 1512 1512 0
414 20250418 133000 399996824 1512 1506 1512 1506 689
415 20250418 132900 398956540 1507 1507 1507 1507 0
416 20250418 132800 398956540 1507 1507 1507 1507 0
417 20250418 132700 398956540 1507 1507 1507 1507 0
418 20250418 132600 398956540 1507 1507 1507 1507 0
419 20250418 132500 398956540 1507 1507 1507 1507 0
420 20250418 132400 398956540 1507 1507 1507 1507 0
421 20250418 132300 398956540 1507 1507 1507 1507 0
422 20250418 132200 398956540 1507 1507 1507 1507 0
423 20250418 132100 398956540 1507 1507 1507 1507 0
424 20250418 132000 398956540 1507 1507 1507 1507 0
425 20250418 131900 398956540 1507 1507 1507 1507 0
426 20250418 131800 398956540 1507 1507 1507 1507 0
427 20250418 131700 398956540 1507 1507 1507 1507 1
428 20250418 131600 398955033 1508 1508 1508 1508 73
429 20250418 131500 398844949 1508 1508 1508 1508 3
430 20250418 131400 398840425 1508 1508 1508 1508 0
431 20250418 131300 398840425 1508 1508 1508 1508 5
432 20250418 131200 398832885 1507 1505 1507 1505 77
433 20250418 131100 398716946 1507 1494 1507 1494 99
434 20250418 131000 398567766 1494 1507 1507 1494 101
435 20250418 130900 398415572 1508 1508 1508 1508 0
436 20250418 130800 398415572 1508 1508 1508 1508 10
437 20250418 130700 398400492 1492 1511 1511 1492 11
438 20250418 130600 398384061 1483 1501 1501 1483 3518
439 20250418 130500 393126756 1512 1501 1512 1501 33
440 20250418 130400 393077091 1501 1501 1501 1501 36
441 20250418 130300 393023055 1500 1500 1500 1500 0
442 20250418 130200 393023055 1500 1500 1500 1500 0
443 20250418 130100 393023055 1500 1502 1502 1500 1379
444 20250418 130000 390954419 1512 1502 1512 1502 2
445 20250418 125900 390951405 1500 1503 1503 1500 5502
446 20250418 125800 382697964 1514 1514 1514 1514 0
447 20250418 125700 382697964 1514 1514 1514 1514 0
448 20250418 125600 382697964 1514 1514 1514 1514 0
449 20250418 125500 382697964 1514 1514 1514 1514 3
450 20250418 125400 382693422 1515 1514 1515 1514 35
451 20250418 125300 382640429 1515 1512 1515 1500 5001
452 20250418 125200 375129346 1515 1514 1515 1514 109
453 20250418 125100 374964317 1512 1509 1512 1509 94
454 20250418 125000 374822421 1510 1508 1510 1508 2014
455 20250418 124900 371785307 1507 1505 1507 1504 1233
456 20250418 124800 369928169 1505 1505 1505 1505 0
457 20250418 124700 369928169 1505 1505 1505 1505 0
458 20250418 124600 369928169 1505 1505 1505 1505 0
459 20250418 124500 369928169 1505 1505 1505 1505 0
460 20250418 124400 369928169 1505 1505 1505 1505 3
461 20250418 124300 369923654 1505 1505 1505 1505 2
462 20250418 124200 369920644 1502 1502 1502 1502 0
463 20250418 124100 369920644 1502 1506 1506 1500 4007
464 20250418 124000 363910125 1503 1503 1503 1503 1
465 20250418 123900 363908622 1505 1504 1505 1504 727
466 20250418 123800 362814708 1504 1486 1504 1486 6143
467 20250418 123700 353615860 1486 1495 1495 1486 1001
468 20250418 123600 352128256 1489 1495 1495 1489 166
469 20250418 123500 351880104 1496 1496 1496 1496 0
470 20250418 123400 351880104 1496 1496 1496 1496 0
471 20250418 123300 351880104 1496 1496 1496 1496 2
472 20250418 123200 351877112 1496 1496 1496 1496 0
473 20250418 123100 351877112 1496 1496 1496 1496 1365
474 20250418 123000 349835072 1496 1495 1496 1495 3009
475 20250418 122900 345334332 1495 1494 1495 1494 180
476 20250418 122800 345065268 1495 1495 1495 1495 0
477 20250418 122700 345065268 1495 1492 1495 1492 1234
478 20250418 122600 343221893 1491 1491 1491 1491 113
479 20250418 122500 343053410 1491 1491 1491 1491 0
480 20250418 122400 343053410 1491 1491 1491 1491 6
481 20250418 122300 343044464 1491 1491 1491 1491 0
482 20250418 122200 343044464 1491 1491 1491 1491 0
483 20250418 122100 343044464 1491 1491 1491 1491 0
484 20250418 122000 343044464 1491 1491 1491 1491 0
485 20250418 121900 343044464 1491 1491 1491 1491 0
486 20250418 121800 343044464 1491 1491 1491 1484 160
487 20250418 121700 342805939 1491 1491 1491 1491 1
488 20250418 121600 342804448 1483 1483 1483 1483 0
489 20250418 121500 342804448 1483 1485 1485 1483 90
490 20250418 121400 342670916 1490 1490 1490 1490 0
491 20250418 121300 342670916 1490 1490 1490 1490 0
492 20250418 121200 342670916 1490 1490 1490 1490 188
493 20250418 121100 342390796 1490 1490 1490 1490 0
494 20250418 121000 342390796 1490 1490 1490 1490 0
495 20250418 120900 342390796 1490 1490 1490 1490 589
496 20250418 120800 341513186 1490 1488 1490 1488 1098
497 20250418 120700 339877782 1484 1484 1484 1484 12
498 20250418 120600 339859974 1484 1484 1484 1484 54
499 20250418 120500 339779838 1483 1483 1483 1483 1
500 20250418 120400 339778355 1484 1484 1484 1484 22
501 20250418 120300 339745707 1484 1484 1484 1484 98
502 20250418 120200 339600275 1484 1483 1484 1483 289
503 20250418 120100 339171674 1483 1483 1483 1483 0
504 20250418 120000 339171674 1483 1481 1483 1481 2135
505 20250418 115900 336009545 1481 1481 1481 1481 40
506 20250418 115800 335950305 1481 1481 1481 1481 320
507 20250418 115700 335476385 1481 1481 1481 1481 0
508 20250418 115600 335476385 1481 1481 1481 1481 0
509 20250418 115500 335476385 1481 1481 1481 1481 0
510 20250418 115400 335476385 1481 1481 1481 1481 97
511 20250418 115300 335332728 1481 1481 1481 1481 0
512 20250418 115200 335332728 1481 1481 1481 1481 19
513 20250418 115100 335304589 1480 1480 1481 1480 510
514 20250418 115000 334549415 1481 1481 1481 1481 0
515 20250418 114900 334549415 1481 1481 1481 1481 0
516 20250418 114800 334549415 1481 1481 1481 1481 0
517 20250418 114700 334549415 1481 1481 1481 1481 25
518 20250418 114600 334512390 1481 1481 1481 1481 1000
519 20250418 114500 333031390 1481 1481 1481 1481 0
520 20250418 114400 333031390 1481 1481 1481 1481 135
521 20250418 114300 332831455 1481 1481 1481 1481 1
522 20250418 114200 332829974 1477 1477 1477 1477 0
523 20250418 114100 332829974 1477 1477 1477 1477 0
524 20250418 114000 332829974 1477 1477 1477 1477 0
525 20250418 113900 332829974 1477 1477 1477 1477 0
526 20250418 113800 332829974 1477 1481 1481 1477 1010
527 20250418 113700 331336058 1480 1484 1484 1480 697
528 20250418 113600 330303717 1484 1484 1484 1484 556
529 20250418 113500 329478613 1484 1484 1484 1484 0
530 20250418 113400 329478613 1484 1484 1484 1484 0
531 20250418 113300 329478613 1484 1484 1484 1484 0
532 20250418 113200 329478613 1484 1487 1487 1484 527
533 20250418 113100 328696539 1484 1489 1489 1484 5179
534 20250418 113000 320987760 1489 1489 1489 1489 67
535 20250418 112900 320887997 1490 1490 1490 1490 0
536 20250418 112800 320887997 1490 1490 1490 1490 20
537 20250418 112700 320858197 1491 1489 1491 1489 166
538 20250418 112600 320610989 1489 1489 1489 1489 1
539 20250418 112500 320609500 1488 1487 1488 1487 468
540 20250418 112400 319913121 1487 1488 1488 1487 944
541 20250418 112300 318509293 1487 1488 1488 1487 25
542 20250418 112200 318472113 1487 1487 1487 1487 0
543 20250418 112100 318472113 1487 1487 1487 1487 0
544 20250418 112000 318472113 1487 1487 1487 1487 0
545 20250418 111900 318472113 1487 1487 1487 1487 43
546 20250418 111800 318408172 1487 1487 1487 1487 0
547 20250418 111700 318408172 1487 1487 1487 1487 0
548 20250418 111600 318408172 1487 1487 1487 1487 1
549 20250418 111500 318406685 1486 1486 1486 1486 0
550 20250418 111400 318406685 1486 1486 1486 1486 0
551 20250418 111300 318406685 1486 1486 1486 1486 0
552 20250418 111200 318406685 1486 1486 1486 1486 0
553 20250418 111100 318406685 1486 1486 1486 1486 0
554 20250418 111000 318406685 1486 1486 1486 1486 400
555 20250418 110900 317812285 1480 1480 1480 1480 0
556 20250418 110800 317812285 1480 1485 1485 1480 303
557 20250418 110700 317362845 1485 1485 1485 1485 818
558 20250418 110600 316148115 1486 1480 1486 1480 902
559 20250418 110500 314810874 1478 1480 1480 1478 2
560 20250418 110400 314807916 1478 1478 1478 1478 175
561 20250418 110300 314549266 1478 1478 1478 1478 0
562 20250418 110200 314549266 1478 1478 1478 1478 1
563 20250418 110100 314547788 1478 1478 1478 1478 0
564 20250418 110000 314547788 1478 1476 1478 1476 1619
565 20250418 105900 312156867 1477 1477 1477 1477 11
566 20250418 105800 312140620 1477 1477 1477 1477 1
567 20250418 105700 312139143 1477 1477 1477 1477 0
568 20250418 105600 312139143 1477 1477 1477 1477 0
569 20250418 105500 312139143 1477 1477 1477 1477 0
570 20250418 105400 312139143 1477 1477 1477 1477 0
571 20250418 105300 312139143 1477 1478 1478 1477 2
572 20250418 105200 312136188 1478 1478 1478 1478 1
573 20250418 105100 312134710 1478 1478 1478 1478 0
574 20250418 105000 312134710 1478 1478 1478 1478 1
575 20250418 104900 312133232 1476 1476 1476 1476 5
576 20250418 104800 312125852 1476 1476 1476 1476 0
577 20250418 104700 312125852 1476 1476 1476 1476 0
578 20250418 104600 312125852 1476 1476 1476 1476 24
579 20250418 104500 312090428 1478 1478 1478 1478 0
580 20250418 104400 312090428 1478 1474 1478 1474 10
581 20250418 104300 312075656 1475 1475 1475 1475 1155
582 20250418 104200 310372031 1475 1476 1476 1475 2000
583 20250418 104100 307421981 1478 1478 1478 1478 0
584 20250418 104000 307421981 1478 1478 1478 1478 1
585 20250418 103900 307420503 1478 1477 1478 1477 123
586 20250418 103800 307238802 1473 1473 1473 1473 0
587 20250418 103700 307238802 1473 1473 1473 1473 0
588 20250418 103600 307238802 1473 1473 1473 1473 117
589 20250418 103500 307066461 1473 1472 1473 1472 119
590 20250418 103400 306891193 1473 1473 1473 1473 777
591 20250418 103300 305746672 1478 1478 1478 1478 22
592 20250418 103200 305714156 1471 1471 1471 1471 50
593 20250418 103100 305640606 1471 1471 1471 1471 25
594 20250418 103000 305603831 1478 1478 1478 1478 0
595 20250418 102900 305603831 1478 1478 1478 1478 1
596 20250418 102800 305602353 1471 1471 1471 1471 0
597 20250418 102700 305602353 1471 1471 1471 1471 1
598 20250418 102600 305600882 1470 1470 1470 1470 0
599 20250418 102500 305600882 1470 1470 1470 1470 0
600 20250418 102400 305600882 1470 1474 1474 1470 697
601 20250418 102300 304575413 1474 1475 1475 1474 43
602 20250418 102200 304512008 1479 1479 1479 1479 1
603 20250418 102100 304510529 1476 1479 1479 1476 4688
604 20250418 102000 297586181 1479 1479 1479 1478 110
605 20250418 101900 297423516 1485 1485 1485 1485 0
606 20250418 101800 297423516 1485 1485 1485 1485 0
607 20250418 101700 297423516 1485 1485 1485 1485 0
608 20250418 101600 297423516 1485 1485 1485 1485 0
609 20250418 101500 297423516 1485 1488 1490 1485 520
610 20250418 101400 296649416 1485 1484 1485 1484 301
611 20250418 101300 296202531 1484 1484 1484 1484 402
612 20250418 101200 295605963 1484 1485 1485 1484 135
613 20250418 101100 295405588 1490 1490 1490 1490 0
614 20250418 101000 295405588 1490 1490 1490 1490 1
615 20250418 100900 295404098 1485 1485 1485 1485 0
616 20250418 100800 295404098 1485 1485 1485 1485 0
617 20250418 100700 295404098 1485 1485 1485 1485 126
618 20250418 100600 295216988 1485 1479 1485 1479 157
619 20250418 100500 294983959 1484 1484 1484 1484 1
620 20250418 100400 294982475 1484 1485 1485 1484 139
621 20250418 100300 294776090 1485 1480 1485 1480 1618
622 20250418 100200 292373470 1480 1478 1480 1478 422
623 20250418 100100 291748976 1474 1473 1474 1473 569
624 20250418 100000 290910329 1473 1468 1473 1468 1783
625 20250418 095900 288292875 1468 1468 1468 1468 68
626 20250418 095800 288193051 1468 1468 1468 1468 69
627 20250418 095700 288091759 1468 1467 1468 1467 1272
628 20250418 095600 286224467 1460 1460 1460 1460 100
629 20250418 095500 286078467 1458 1459 1459 1458 46
630 20250418 095400 286011369 1459 1464 1464 1458 2177
631 20250418 095300 282830156 1474 1478 1478 1463 8006
632 20250418 095200 271025881 1480 1484 1484 1477 2989
633 20250418 095100 266602315 1484 1491 1491 1484 26
634 20250418 095000 266563556 1495 1494 1495 1494 974
635 20250418 094900 265107626 1482 1486 1486 1482 1664
636 20250418 094800 262639636 1486 1497 1497 1486 10082
637 20250418 094700 247608623 1497 1500 1500 1497 1510
638 20250418 094600 245347187 1508 1508 1508 1508 20
639 20250418 094500 245317027 1508 1508 1508 1500 4505
640 20250418 094400 238557580 1508 1508 1508 1508 51
641 20250418 094300 238480672 1505 1509 1509 1505 399
642 20250418 094200 237880007 1509 1511 1511 1508 723
643 20250418 094100 236789600 1519 1517 1519 1517 702
644 20250418 094000 235724406 1519 1519 1519 1519 9
645 20250418 093900 235710735 1518 1518 1518 1510 62
646 20250418 093800 235617019 1510 1510 1510 1510 2037
647 20250418 093700 232541149 1508 1505 1508 1505 2603
648 20250418 093600 228619455 1503 1506 1506 1503 637
649 20250418 093500 227661935 1506 1507 1507 1506 16
650 20250418 093400 227637834 1507 1504 1507 1503 507
651 20250418 093300 226875705 1504 1504 1504 1504 1015
652 20250418 093200 225349145 1504 1505 1505 1502 595
653 20250418 093100 224453767 1505 1508 1508 1505 1800
654 20250418 093000 221742867 1508 1508 1508 1502 811
655 20250418 092900 220520936 1508 1510 1510 1508 80
656 20250418 092800 220400172 1511 1511 1518 1510 2205
657 20250418 092700 217070557 1510 1510 1510 1510 1301
658 20250418 092600 215106047 1520 1520 1520 1520 0
659 20250418 092500 215106047 1520 1509 1520 1507 6749
660 20250418 092400 204902674 1509 1512 1512 1509 4712
661 20250418 092300 197783080 1512 1516 1516 1512 1151
662 20250418 092200 196039712 1512 1522 1522 1512 3188
663 20250418 092100 191207624 1519 1520 1523 1519 336
664 20250418 092000 190695992 1517 1520 1520 1517 1301
665 20250418 091900 188720167 1527 1519 1528 1518 599
666 20250418 091800 187807702 1530 1536 1536 1507 5547
667 20250418 091700 179373031 1536 1547 1547 1536 5446
668 20250418 091600 170973292 1538 1550 1550 1535 7423
669 20250418 091500 159495677 1549 1530 1549 1530 17734
670 20250418 091400 132258506 1530 1525 1530 1525 13168
671 20250418 091300 112132493 1527 1523 1528 1517 10268
672 20250418 091200 96472000 1523 1510 1525 1507 11539
673 20250418 091100 78928865 1506 1497 1510 1497 4330
674 20250418 091000 72419714 1496 1491 1496 1491 1299
675 20250418 090900 70479735 1485 1484 1491 1476 9190
676 20250418 090800 56795877 1484 1470 1484 1470 673
677 20250418 090700 55799574 1483 1474 1485 1470 3406
678 20250418 090600 50748890 1475 1463 1475 1463 1100
679 20250418 090500 49126571 1469 1461 1469 1461 590
680 20250418 090400 48264573 1461 1461 1461 1461 100
681 20250418 090300 48118473 1460 1460 1464 1460 17415
682 20250418 090200 22648536 1460 1464 1464 1460 6609
683 20250418 090100 12986236 1474 1470 1475 1470 1040
684 20250418 090000 11455077 1470 1462 1470 1460 7822

8
214270/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
20250418,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1483,23,2,1.58,461226862,307877,100.30,1462,1550,1458,1898,1022,1460,1498.09,0.00,0,30723,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,493,-6.13,0.82,12,0.93,-242.00,1801.00,2640,20240417,-43.83,1060,20250306,39.91,2170,-31.66,20250114,1060,39.91,20250306,2505,-40.80,20241025,1060,39.91,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1481,21,2,1.44,446227527,297768,97.01,1462,1550,1458,1898,1022,1460,1498.57,0.00,0,32956,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,492,-6.12,0.82,12,0.90,-242.00,1801.00,2640,20240417,-43.90,1060,20250306,39.72,2170,-31.75,20250114,1060,39.72,20250306,2505,-40.88,20241025,1060,39.72,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1501,41,2,2.81,402694444,268546,87.49,1462,1550,1458,1898,1022,1460,1499.54,0.00,0,27487,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,499,-6.20,0.83,12,0.81,-242.00,1801.00,2640,20240417,-43.14,1060,20250306,41.60,2170,-30.83,20250114,1060,41.60,20250306,2505,-40.08,20241025,1060,41.60,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,130928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1508,48,2,3.29,398415572,265702,86.56,1462,1550,1458,1898,1022,1460,1499.48,0.00,0,26849,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,501,-6.23,0.84,12,0.80,-242.00,1801.00,2640,20240417,-42.88,1060,20250306,42.26,2170,-30.51,20250114,1060,42.26,20250306,2505,-39.80,20241025,1060,42.26,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,120926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1490,30,2,2.05,342390796,228324,74.38,1462,1550,1458,1898,1022,1460,1499.58,0.00,0,1609,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,495,-6.16,0.83,12,0.69,-242.00,1801.00,2640,20240417,-43.56,1060,20250306,40.57,2170,-31.34,20250114,1060,40.57,20250306,2505,-40.52,20241025,1060,40.57,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,20,2,1.37,317812285,211775,68.99,1462,1550,1458,1898,1022,1460,1500.71,0.00,0,5478,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,492,-6.12,0.82,12,0.64,-242.00,1801.00,2640,20240417,-43.94,1060,20250306,39.62,2170,-31.80,20250114,1060,39.62,20250306,2505,-40.92,20241025,1060,39.62,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,100930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1485,25,2,1.71,295404098,196611,64.05,1462,1550,1458,1898,1022,1460,1502.48,0.00,0,11788,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,494,-6.14,0.82,12,0.59,-242.00,1801.00,2640,20240417,-43.75,1060,20250306,40.09,2170,-31.57,20250114,1060,40.09,20250306,2505,-40.72,20241025,1060,40.09,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250418,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1490,30,2,2.05,69867519,47533,15.49,1462,1490,1460,1898,1022,1460,1469.87,0.00,0,10483,1530,1494,1436,1400,1342,1513,1419,166,438,500,990,1,1,33250463,495,-6.16,0.83,12,0.14,-242.00,1801.00,2640,20240417,-43.56,1060,20250306,40.57,2170,-31.34,20250114,1060,40.57,20250306,2505,-40.52,20241025,1060,40.57,20250306,1.13,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250417,160921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,82,2,5.95,334929593,233878,200.94,1400,1472,1378,1791,965,1378,1432.06,0.00,0,28627,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,485,-6.03,0.81,12,0.70,-242.00,1801.00,2640,20240417,-44.70,1060,20250306,37.74,2170,-32.72,20250114,1060,37.74,20250306,2640,-44.70,20240417,1060,37.74,20250306,1.14,Y,214270,500,166 억,,0,N,N,10359,N,00,N
20250417,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1460,82,2,5.95,295973574,207302,178.10,1400,1466,1378,1791,965,1378,1427.74,0.00,0,27005,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,485,-6.03,0.81,12,0.62,-242.00,1801.00,2640,20240417,-44.70,1060,20250306,37.74,2170,-32.72,20250114,1060,37.74,20250306,2640,-44.70,20240417,1060,37.74,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,N,00,N
20250417,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1435,57,2,4.14,194815195,137720,118.32,1400,1445,1378,1791,965,1378,1414.57,0.00,0,14594,1416,1397,1376,1357,1336,1406,1366,166,413,500,930,1,1,33250463,477,-5.93,0.80,12,0.41,-242.00,1801.00,2640,20240417,-45.64,1060,20250306,35.38,2170,-33.87,20250114,1060,35.38,20250306,2640,-45.64,20240417,1060,35.38,20250306,1.14,Y,214270,500,166 억,,0,N,N,19930,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 160915 57 100.00 KOSDAQ IT 서비스 N N N N N 1483 23 2 1.58 461226862 307877 100.30 1462 1550 1458 1898 1022 1460 1498.09 0.00 0 30723 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 493 -6.13 0.82 12 0.93 -242.00 1801.00 2640 20240417 -43.83 1060 20250306 39.91 2170 -31.66 20250114 1060 39.91 20250306 2505 -40.80 20241025 1060 39.91 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
3 20250418 150927 57 100.00 KOSDAQ IT 서비스 N N N N N 1481 21 2 1.44 446227527 297768 97.01 1462 1550 1458 1898 1022 1460 1498.57 0.00 0 32956 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 492 -6.12 0.82 12 0.90 -242.00 1801.00 2640 20240417 -43.90 1060 20250306 39.72 2170 -31.75 20250114 1060 39.72 20250306 2505 -40.88 20241025 1060 39.72 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
4 20250418 140931 57 100.00 KOSDAQ IT 서비스 N N N N N 1501 41 2 2.81 402694444 268546 87.49 1462 1550 1458 1898 1022 1460 1499.54 0.00 0 27487 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 499 -6.20 0.83 12 0.81 -242.00 1801.00 2640 20240417 -43.14 1060 20250306 41.60 2170 -30.83 20250114 1060 41.60 20250306 2505 -40.08 20241025 1060 41.60 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
5 20250418 130928 57 100.00 KOSDAQ IT 서비스 N N N N N 1508 48 2 3.29 398415572 265702 86.56 1462 1550 1458 1898 1022 1460 1499.48 0.00 0 26849 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 501 -6.23 0.84 12 0.80 -242.00 1801.00 2640 20240417 -42.88 1060 20250306 42.26 2170 -30.51 20250114 1060 42.26 20250306 2505 -39.80 20241025 1060 42.26 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
6 20250418 120926 57 100.00 KOSDAQ IT 서비스 N N N N N 1490 30 2 2.05 342390796 228324 74.38 1462 1550 1458 1898 1022 1460 1499.58 0.00 0 1609 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 495 -6.16 0.83 12 0.69 -242.00 1801.00 2640 20240417 -43.56 1060 20250306 40.57 2170 -31.34 20250114 1060 40.57 20250306 2505 -40.52 20241025 1060 40.57 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
7 20250418 110931 57 100.00 KOSDAQ IT 서비스 N N N N N 1480 20 2 1.37 317812285 211775 68.99 1462 1550 1458 1898 1022 1460 1500.71 0.00 0 5478 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 492 -6.12 0.82 12 0.64 -242.00 1801.00 2640 20240417 -43.94 1060 20250306 39.62 2170 -31.80 20250114 1060 39.62 20250306 2505 -40.92 20241025 1060 39.62 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
8 20250418 100930 57 100.00 KOSDAQ IT 서비스 N N N N N 1485 25 2 1.71 295404098 196611 64.05 1462 1550 1458 1898 1022 1460 1502.48 0.00 0 11788 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 494 -6.14 0.82 12 0.59 -242.00 1801.00 2640 20240417 -43.75 1060 20250306 40.09 2170 -31.57 20250114 1060 40.09 20250306 2505 -40.72 20241025 1060 40.09 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
9 20250418 090935 57 100.00 KOSDAQ IT 서비스 N N N N N 1490 30 2 2.05 69867519 47533 15.49 1462 1490 1460 1898 1022 1460 1469.87 0.00 0 10483 1530 1494 1436 1400 1342 1513 1419 166 438 500 990 1 1 33250463 495 -6.16 0.83 12 0.14 -242.00 1801.00 2640 20240417 -43.56 1060 20250306 40.57 2170 -31.34 20250114 1060 40.57 20250306 2505 -40.52 20241025 1060 40.57 20250306 1.13 Y 214270 500 166 억 0 N N 10359 N 00 N
10 20250417 160921 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 82 2 5.95 334929593 233878 200.94 1400 1472 1378 1791 965 1378 1432.06 0.00 0 28627 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 485 -6.03 0.81 12 0.70 -242.00 1801.00 2640 20240417 -44.70 1060 20250306 37.74 2170 -32.72 20250114 1060 37.74 20250306 2640 -44.70 20240417 1060 37.74 20250306 1.14 Y 214270 500 166 억 0 N N 10359 N 00 N
11 20250417 150930 57 100.00 KOSDAQ IT 서비스 N N N N N 1460 82 2 5.95 295973574 207302 178.10 1400 1466 1378 1791 965 1378 1427.74 0.00 0 27005 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 485 -6.03 0.81 12 0.62 -242.00 1801.00 2640 20240417 -44.70 1060 20250306 37.74 2170 -32.72 20250114 1060 37.74 20250306 2640 -44.70 20240417 1060 37.74 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N
12 20250417 140932 57 100.00 KOSDAQ IT 서비스 N N N N N 1435 57 2 4.14 194815195 137720 118.32 1400 1445 1378 1791 965 1378 1414.57 0.00 0 14594 1416 1397 1376 1357 1336 1406 1366 166 413 500 930 1 1 33250463 477 -5.93 0.80 12 0.41 -242.00 1801.00 2640 20240417 -45.64 1060 20250306 35.38 2170 -33.87 20250114 1060 35.38 20250306 2640 -45.64 20240417 1060 35.38 20250306 1.14 Y 214270 500 166 억 0 N N 19930 N 00 N

1
214270/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,33250463,0,45819138014,0.00
20250415,0,33250463,0,45486633384,0.00
20250414,0,33250463,0,43890611160,0.00
20250411,0,33250463,0,41396826435,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 33250463 0 45819138014 0.00
3 20250415 0 33250463 0 45486633384 0.00
4 20250414 0 33250463 0 43890611160 0.00
5 20250411 0 33250463 0 41396826435 0.00