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
237820/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5490,5420,5500,5360,34829,189379845,00,0.00,N,2,60,
20250417,5430,5340,5430,5320,43876,236520885,00,0.00,N,2,120,
20250416,5310,5430,5460,5290,67184,361940500,00,0.00,N,5,-130,
20250415,5440,5390,5460,5350,31849,172250060,00,0.00,N,2,10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5490 5420 5500 5360 34829 189379845 00 0.00 N 2 60
3 20250417 5430 5340 5430 5320 43876 236520885 00 0.00 N 2 120
4 20250416 5310 5430 5460 5290 67184 361940500 00 0.00 N 5 -130
5 20250415 5440 5390 5460 5350 31849 172250060 00 0.00 N 2 10

692
237820/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203000,188807595,5490,5490,5490,5490,883
20250418,202900,188807595,5490,5490,5490,5490,0
20250418,202800,188807595,5490,5490,5490,5490,0
20250418,202700,188807595,5490,5490,5490,5490,0
20250418,202600,188807595,5490,5490,5490,5490,0
20250418,202500,188807595,5490,5490,5490,5490,0
20250418,202400,188807595,5490,5490,5490,5490,0
20250418,202300,188807595,5490,5490,5490,5490,0
20250418,202200,188807595,5490,5490,5490,5490,0
20250418,202100,188807595,5490,5490,5490,5490,0
20250418,202000,188807595,5490,5490,5490,5490,0
20250418,201900,188807595,5490,5490,5490,5490,0
20250418,201800,188807595,5490,5490,5490,5490,0
20250418,201700,188807595,5490,5490,5490,5490,0
20250418,201600,188807595,5490,5490,5490,5490,0
20250418,201500,188807595,5490,5490,5490,5490,0
20250418,201400,188807595,5490,5490,5490,5490,0
20250418,201300,188807595,5490,5490,5490,5490,0
20250418,201200,188807595,5490,5490,5490,5490,0
20250418,201100,188807595,5490,5490,5490,5490,0
20250418,201000,188807595,5490,5490,5490,5490,0
20250418,200900,188807595,5490,5490,5490,5490,0
20250418,200800,188807595,5490,5490,5490,5490,0
20250418,200700,188807595,5490,5490,5490,5490,0
20250418,200600,188807595,5490,5490,5490,5490,0
20250418,200500,188807595,5490,5490,5490,5490,0
20250418,200400,188807595,5490,5490,5490,5490,0
20250418,200300,188807595,5490,5490,5490,5490,0
20250418,200200,188807595,5490,5490,5490,5490,0
20250418,200100,188807595,5490,5490,5490,5490,0
20250418,200000,188807595,5490,5490,5490,5490,883
20250418,195900,188807595,5490,5490,5490,5490,0
20250418,195800,188807595,5490,5490,5490,5490,0
20250418,195700,188807595,5490,5490,5490,5490,0
20250418,195600,188807595,5490,5490,5490,5490,0
20250418,195500,188807595,5490,5490,5490,5490,0
20250418,195400,188807595,5490,5490,5490,5490,0
20250418,195300,188807595,5490,5490,5490,5490,0
20250418,195200,188807595,5490,5490,5490,5490,0
20250418,195100,188807595,5490,5490,5490,5490,0
20250418,195000,188807595,5490,5490,5490,5490,0
20250418,194900,188807595,5490,5490,5490,5490,0
20250418,194800,188807595,5490,5490,5490,5490,0
20250418,194700,188807595,5490,5490,5490,5490,0
20250418,194600,188807595,5490,5490,5490,5490,0
20250418,194500,188807595,5490,5490,5490,5490,0
20250418,194400,188807595,5490,5490,5490,5490,0
20250418,194300,188807595,5490,5490,5490,5490,0
20250418,194200,188807595,5490,5490,5490,5490,0
20250418,194100,188807595,5490,5490,5490,5490,0
20250418,194000,188807595,5490,5490,5490,5490,0
20250418,193900,188807595,5490,5490,5490,5490,0
20250418,193800,188807595,5490,5490,5490,5490,0
20250418,193700,188807595,5490,5490,5490,5490,0
20250418,193600,188807595,5490,5490,5490,5490,0
20250418,193500,188807595,5490,5490,5490,5490,0
20250418,193400,188807595,5490,5490,5490,5490,0
20250418,193300,188807595,5490,5490,5490,5490,0
20250418,193200,188807595,5490,5490,5490,5490,0
20250418,193100,188807595,5490,5490,5490,5490,0
20250418,193000,188807595,5490,5490,5490,5490,883
20250418,192900,188807595,5490,5490,5490,5490,0
20250418,192800,188807595,5490,5490,5490,5490,0
20250418,192700,188807595,5490,5490,5490,5490,0
20250418,192600,188807595,5490,5490,5490,5490,0
20250418,192500,188807595,5490,5490,5490,5490,0
20250418,192400,188807595,5490,5490,5490,5490,0
20250418,192300,188807595,5490,5490,5490,5490,0
20250418,192200,188807595,5490,5490,5490,5490,0
20250418,192100,188807595,5490,5490,5490,5490,0
20250418,192000,188807595,5490,5490,5490,5490,0
20250418,191900,188807595,5490,5490,5490,5490,0
20250418,191800,188807595,5490,5490,5490,5490,0
20250418,191700,188807595,5490,5490,5490,5490,0
20250418,191600,188807595,5490,5490,5490,5490,0
20250418,191500,188807595,5490,5490,5490,5490,0
20250418,191400,188807595,5490,5490,5490,5490,0
20250418,191300,188807595,5490,5490,5490,5490,0
20250418,191200,188807595,5490,5490,5490,5490,0
20250418,191100,188807595,5490,5490,5490,5490,0
20250418,191000,188807595,5490,5490,5490,5490,0
20250418,190900,188807595,5490,5490,5490,5490,0
20250418,190800,188807595,5490,5490,5490,5490,0
20250418,190700,188807595,5490,5490,5490,5490,0
20250418,190600,188807595,5490,5490,5490,5490,0
20250418,190500,188807595,5490,5490,5490,5490,0
20250418,190400,188807595,5490,5490,5490,5490,0
20250418,190300,188807595,5490,5490,5490,5490,0
20250418,190200,188807595,5490,5490,5490,5490,0
20250418,190100,188807595,5490,5490,5490,5490,0
20250418,190000,188807595,5490,5490,5490,5490,883
20250418,185900,188807595,5490,5490,5490,5490,0
20250418,185800,188807595,5490,5490,5490,5490,0
20250418,185700,188807595,5490,5490,5490,5490,0
20250418,185600,188807595,5490,5490,5490,5490,0
20250418,185500,188807595,5490,5490,5490,5490,0
20250418,185400,188807595,5490,5490,5490,5490,0
20250418,185300,188807595,5490,5490,5490,5490,0
20250418,185200,188807595,5490,5490,5490,5490,0
20250418,185100,188807595,5490,5490,5490,5490,0
20250418,185000,188807595,5490,5490,5490,5490,0
20250418,184900,188807595,5490,5490,5490,5490,0
20250418,184800,188807595,5490,5490,5490,5490,0
20250418,184700,188807595,5490,5490,5490,5490,0
20250418,184600,188807595,5490,5490,5490,5490,0
20250418,184500,188807595,5490,5490,5490,5490,0
20250418,184400,188807595,5490,5490,5490,5490,0
20250418,184300,188807595,5490,5490,5490,5490,0
20250418,184200,188807595,5490,5490,5490,5490,0
20250418,184100,188807595,5490,5490,5490,5490,0
20250418,184000,188807595,5490,5490,5490,5490,0
20250418,183900,188807595,5490,5490,5490,5490,0
20250418,183800,188807595,5490,5490,5490,5490,0
20250418,183700,188807595,5490,5490,5490,5490,0
20250418,183600,188807595,5490,5490,5490,5490,0
20250418,183500,188807595,5490,5490,5490,5490,0
20250418,183400,188807595,5490,5490,5490,5490,0
20250418,183300,188807595,5490,5490,5490,5490,0
20250418,183200,188807595,5490,5490,5490,5490,0
20250418,183100,188807595,5490,5490,5490,5490,0
20250418,183000,188807595,5490,5490,5490,5490,883
20250418,182900,188807595,5490,5490,5490,5490,0
20250418,182800,188807595,5490,5490,5490,5490,0
20250418,182700,188807595,5490,5490,5490,5490,0
20250418,182600,188807595,5490,5490,5490,5490,0
20250418,182500,188807595,5490,5490,5490,5490,0
20250418,182400,188807595,5490,5490,5490,5490,0
20250418,182300,188807595,5490,5490,5490,5490,0
20250418,182200,188807595,5490,5490,5490,5490,0
20250418,182100,188807595,5490,5490,5490,5490,0
20250418,182000,188807595,5490,5490,5490,5490,0
20250418,181900,188807595,5490,5490,5490,5490,0
20250418,181800,188807595,5490,5490,5490,5490,0
20250418,181700,188807595,5490,5490,5490,5490,0
20250418,181600,188807595,5490,5490,5490,5490,0
20250418,181500,188807595,5490,5490,5490,5490,0
20250418,181400,188807595,5490,5490,5490,5490,0
20250418,181300,188807595,5490,5490,5490,5490,0
20250418,181200,188807595,5490,5490,5490,5490,0
20250418,181100,188807595,5490,5490,5490,5490,0
20250418,181000,188807595,5490,5490,5490,5490,0
20250418,180900,188807595,5490,5490,5490,5490,0
20250418,180800,188807595,5490,5490,5490,5490,0
20250418,180700,188807595,5490,5490,5490,5490,0
20250418,180600,188807595,5490,5490,5490,5490,0
20250418,180500,188807595,5490,5490,5490,5490,0
20250418,180400,188807595,5490,5490,5490,5490,0
20250418,180300,188807595,5490,5490,5490,5490,0
20250418,180200,188807595,5490,5490,5490,5490,0
20250418,180100,188807595,5490,5490,5490,5490,0
20250418,180000,188807595,5490,5490,5490,5490,883
20250418,175900,188807595,5490,5490,5490,5490,0
20250418,175800,188807595,5490,5490,5490,5490,0
20250418,175700,188807595,5490,5490,5490,5490,0
20250418,175600,188807595,5490,5490,5490,5490,0
20250418,175500,188807595,5490,5490,5490,5490,0
20250418,175400,188807595,5490,5490,5490,5490,0
20250418,175300,188807595,5490,5490,5490,5490,0
20250418,175200,188807595,5490,5490,5490,5490,0
20250418,175100,188807595,5490,5490,5490,5490,0
20250418,175000,188807595,5490,5490,5490,5490,0
20250418,174900,188807595,5490,5490,5490,5490,0
20250418,174800,188807595,5490,5490,5490,5490,0
20250418,174700,188807595,5490,5490,5490,5490,0
20250418,174600,188807595,5490,5490,5490,5490,0
20250418,174500,188807595,5490,5490,5490,5490,0
20250418,174400,188807595,5490,5490,5490,5490,0
20250418,174300,188807595,5490,5490,5490,5490,0
20250418,174200,188807595,5490,5490,5490,5490,0
20250418,174100,188807595,5490,5490,5490,5490,0
20250418,174000,188807595,5490,5490,5490,5490,0
20250418,173900,188807595,5490,5490,5490,5490,0
20250418,173800,188807595,5490,5490,5490,5490,0
20250418,173700,188807595,5490,5490,5490,5490,0
20250418,173600,188807595,5490,5490,5490,5490,0
20250418,173500,188807595,5490,5490,5490,5490,0
20250418,173400,188807595,5490,5490,5490,5490,0
20250418,173300,188807595,5490,5490,5490,5490,0
20250418,173200,188807595,5490,5490,5490,5490,0
20250418,173100,188807595,5490,5490,5490,5490,0
20250418,173000,188807595,5490,5490,5490,5490,883
20250418,172900,188807595,5490,5490,5490,5490,0
20250418,172800,188807595,5490,5490,5490,5490,0
20250418,172700,188807595,5490,5490,5490,5490,0
20250418,172600,188807595,5490,5490,5490,5490,0
20250418,172500,188807595,5490,5490,5490,5490,0
20250418,172400,188807595,5490,5490,5490,5490,0
20250418,172300,188807595,5490,5490,5490,5490,0
20250418,172200,188807595,5490,5490,5490,5490,0
20250418,172100,188807595,5490,5490,5490,5490,0
20250418,172000,188807595,5490,5490,5490,5490,0
20250418,171900,188807595,5490,5490,5490,5490,0
20250418,171800,188807595,5490,5490,5490,5490,0
20250418,171700,188807595,5490,5490,5490,5490,0
20250418,171600,188807595,5490,5490,5490,5490,0
20250418,171500,188807595,5490,5490,5490,5490,0
20250418,171400,188807595,5490,5490,5490,5490,0
20250418,171300,188807595,5490,5490,5490,5490,0
20250418,171200,188807595,5490,5490,5490,5490,0
20250418,171100,188807595,5490,5490,5490,5490,0
20250418,171000,188807595,5490,5490,5490,5490,0
20250418,170900,188807595,5490,5490,5490,5490,0
20250418,170800,188807595,5490,5490,5490,5490,0
20250418,170700,188807595,5490,5490,5490,5490,0
20250418,170600,188807595,5490,5490,5490,5490,0
20250418,170500,188807595,5490,5490,5490,5490,0
20250418,170400,188807595,5490,5490,5490,5490,0
20250418,170300,188807595,5490,5490,5490,5490,0
20250418,170200,188807595,5490,5490,5490,5490,0
20250418,170100,188807595,5490,5490,5490,5490,0
20250418,170000,188807595,5490,5490,5490,5490,883
20250418,165900,188807595,5490,5490,5490,5490,0
20250418,165800,188807595,5490,5490,5490,5490,0
20250418,165700,188807595,5490,5490,5490,5490,0
20250418,165600,188807595,5490,5490,5490,5490,0
20250418,165500,188807595,5490,5490,5490,5490,0
20250418,165400,188807595,5490,5490,5490,5490,0
20250418,165300,188807595,5490,5490,5490,5490,0
20250418,165200,188807595,5490,5490,5490,5490,0
20250418,165100,188807595,5490,5490,5490,5490,0
20250418,165000,188807595,5490,5490,5490,5490,0
20250418,164900,188807595,5490,5490,5490,5490,0
20250418,164800,188807595,5490,5490,5490,5490,0
20250418,164700,188807595,5490,5490,5490,5490,0
20250418,164600,188807595,5490,5490,5490,5490,0
20250418,164500,188807595,5490,5490,5490,5490,0
20250418,164400,188807595,5490,5490,5490,5490,0
20250418,164300,188807595,5490,5490,5490,5490,0
20250418,164200,188807595,5490,5490,5490,5490,0
20250418,164100,188807595,5490,5490,5490,5490,0
20250418,164000,188807595,5490,5490,5490,5490,0
20250418,163900,188807595,5490,5490,5490,5490,0
20250418,163800,188807595,5490,5490,5490,5490,0
20250418,163700,188807595,5490,5490,5490,5490,0
20250418,163600,188807595,5490,5490,5490,5490,0
20250418,163500,188807595,5490,5490,5490,5490,0
20250418,163400,188807595,5490,5490,5490,5490,0
20250418,163300,188807595,5490,5490,5490,5490,0
20250418,163200,188807595,5490,5490,5490,5490,0
20250418,163100,188807595,5490,5490,5490,5490,0
20250418,163000,188807595,5490,5490,5490,5490,883
20250418,162900,188807595,5490,5490,5490,5490,0
20250418,162800,188807595,5490,5490,5490,5490,0
20250418,162700,188807595,5490,5490,5490,5490,0
20250418,162600,188807595,5490,5490,5490,5490,0
20250418,162500,188807595,5490,5490,5490,5490,0
20250418,162400,188807595,5490,5490,5490,5490,0
20250418,162300,188807595,5490,5490,5490,5490,0
20250418,162200,188807595,5490,5490,5490,5490,0
20250418,162100,188807595,5490,5490,5490,5490,0
20250418,162000,188807595,5490,5490,5490,5490,0
20250418,161900,188807595,5490,5490,5490,5490,0
20250418,161800,188807595,5490,5490,5490,5490,0
20250418,161700,188807595,5490,5490,5490,5490,0
20250418,161600,188807595,5490,5490,5490,5490,0
20250418,161500,188807595,5490,5490,5490,5490,0
20250418,161400,188807595,5490,5490,5490,5490,0
20250418,161300,188807595,5490,5490,5490,5490,0
20250418,161200,188807595,5490,5490,5490,5490,0
20250418,161100,188807595,5490,5490,5490,5490,0
20250418,161000,188807595,5490,5490,5490,5490,0
20250418,160900,188807595,5490,5490,5490,5490,0
20250418,160800,188807595,5490,5490,5490,5490,0
20250418,160700,188807595,5490,5490,5490,5490,0
20250418,160600,188807595,5490,5490,5490,5490,0
20250418,160500,188807595,5490,5490,5490,5490,0
20250418,160400,188807595,5490,5490,5490,5490,0
20250418,160300,188807595,5490,5490,5490,5490,0
20250418,160200,188807595,5490,5490,5490,5490,0
20250418,160100,188807595,5490,5490,5490,5490,0
20250418,160000,188807595,5490,5490,5490,5490,883
20250418,155900,188807595,5490,5490,5490,5490,0
20250418,155800,188807595,5490,5490,5490,5490,0
20250418,155700,188807595,5490,5490,5490,5490,0
20250418,155600,188807595,5490,5490,5490,5490,0
20250418,155500,188807595,5490,5490,5490,5490,0
20250418,155400,188807595,5490,5490,5490,5490,0
20250418,155300,188807595,5490,5490,5490,5490,0
20250418,155200,188807595,5490,5490,5490,5490,0
20250418,155100,188807595,5490,5490,5490,5490,0
20250418,155000,188807595,5490,5490,5490,5490,0
20250418,154900,188807595,5490,5490,5490,5490,0
20250418,154800,188807595,5490,5490,5490,5490,0
20250418,154700,188807595,5490,5490,5490,5490,0
20250418,154600,188807595,5490,5490,5490,5490,0
20250418,154500,188807595,5490,5490,5490,5490,0
20250418,154400,188807595,5490,5490,5490,5490,0
20250418,154300,188807595,5490,5490,5490,5490,0
20250418,154200,188807595,5490,5490,5490,5490,0
20250418,154100,188807595,5490,5490,5490,5490,0
20250418,154000,188807595,5490,5490,5490,5490,0
20250418,153900,188807595,5490,5490,5490,5490,0
20250418,153800,188807595,5490,5490,5490,5490,0
20250418,153700,188807595,5490,5490,5490,5490,0
20250418,153600,188807595,5490,5490,5490,5490,0
20250418,153500,188807595,5490,5490,5490,5490,0
20250418,153400,188807595,5490,5490,5490,5490,0
20250418,153300,188807595,5490,5490,5490,5490,0
20250418,153200,188807595,5490,5490,5490,5490,0
20250418,153100,188807595,5490,5490,5490,5490,0
20250418,153000,188807595,5490,5490,5490,5490,1766
20250418,152900,183959925,5480,5480,5480,5480,0
20250418,152800,183959925,5480,5480,5480,5480,0
20250418,152700,183959925,5480,5480,5480,5480,0
20250418,152600,183959925,5480,5480,5480,5480,0
20250418,152500,183959925,5480,5480,5480,5480,0
20250418,152400,183959925,5480,5480,5480,5480,0
20250418,152300,183959925,5480,5480,5480,5480,0
20250418,152200,183959925,5480,5480,5480,5480,0
20250418,152100,183959925,5480,5480,5480,5480,0
20250418,152000,183959925,5480,5480,5480,5480,0
20250418,151900,183959925,5480,5490,5490,5480,159
20250418,151800,183087785,5480,5490,5490,5480,68
20250418,151700,182714795,5490,5490,5490,5490,39
20250418,151600,182500685,5490,5480,5490,5470,168
20250418,151500,181580055,5480,5470,5480,5470,3
20250418,151400,181563635,5470,5470,5470,5470,0
20250418,151300,181563635,5470,5470,5470,5470,6
20250418,151200,181530815,5480,5480,5480,5480,0
20250418,151100,181530815,5480,5480,5480,5470,1129
20250418,151000,175346545,5480,5470,5490,5470,274
20250418,150900,173845675,5480,5470,5480,5470,243
20250418,150800,172515165,5470,5470,5470,5470,123
20250418,150700,171842355,5480,5480,5480,5480,0
20250418,150600,171842355,5480,5480,5490,5480,224
20250418,150500,170613625,5480,5480,5480,5480,182
20250418,150400,169616265,5480,5480,5480,5480,0
20250418,150300,169616265,5480,5480,5480,5480,0
20250418,150200,169616265,5480,5490,5490,5480,86
20250418,150100,169144145,5490,5490,5490,5490,0
20250418,150000,169144145,5490,5480,5490,5480,21
20250418,145900,169029055,5490,5490,5490,5490,0
20250418,145800,169029055,5490,5490,5490,5490,0
20250418,145700,169029055,5490,5490,5490,5490,150
20250418,145600,168205555,5490,5490,5490,5490,0
20250418,145500,168205555,5490,5470,5490,5470,154
20250418,145400,167360175,5470,5490,5490,5470,159
20250418,145300,166488645,5470,5470,5470,5470,0
20250418,145200,166488645,5470,5470,5470,5470,5
20250418,145100,166461295,5490,5490,5490,5490,0
20250418,145000,166461295,5490,5490,5490,5490,0
20250418,144900,166461295,5490,5490,5490,5490,0
20250418,144800,166461295,5490,5490,5490,5490,145
20250418,144700,165665245,5490,5490,5490,5490,0
20250418,144600,165665245,5490,5490,5490,5490,0
20250418,144500,165665245,5490,5490,5490,5490,0
20250418,144400,165665245,5490,5490,5490,5490,0
20250418,144300,165665245,5490,5490,5490,5490,0
20250418,144200,165665245,5490,5490,5490,5490,21
20250418,144100,165549955,5490,5490,5490,5490,0
20250418,144000,165549955,5490,5490,5490,5490,181
20250418,143900,164556265,5490,5490,5490,5490,0
20250418,143800,164556265,5490,5490,5490,5490,1
20250418,143700,164550775,5490,5490,5490,5490,586
20250418,143600,161333635,5490,5490,5490,5490,29
20250418,143500,161174425,5490,5490,5490,5490,85
20250418,143400,160707775,5490,5490,5490,5490,15
20250418,143300,160625425,5470,5470,5500,5460,3108
20250418,143200,143614015,5470,5470,5470,5470,10
20250418,143100,143559315,5460,5460,5460,5460,9
20250418,143000,143510175,5470,5470,5470,5470,0
20250418,142900,143510175,5470,5470,5470,5470,180
20250418,142800,142525575,5470,5470,5470,5470,0
20250418,142700,142525575,5470,5470,5470,5470,20
20250418,142600,142416175,5470,5470,5470,5470,0
20250418,142500,142416175,5470,5470,5470,5470,0
20250418,142400,142416175,5470,5470,5470,5470,0
20250418,142300,142416175,5470,5470,5470,5470,0
20250418,142200,142416175,5470,5470,5470,5470,0
20250418,142100,142416175,5470,5470,5470,5470,0
20250418,142000,142416175,5470,5470,5470,5470,308
20250418,141900,140731415,5470,5470,5470,5470,0
20250418,141800,140731415,5470,5470,5470,5470,0
20250418,141700,140731415,5470,5470,5470,5470,0
20250418,141600,140731415,5470,5470,5470,5470,0
20250418,141500,140731415,5470,5470,5470,5470,0
20250418,141400,140731415,5470,5470,5470,5470,0
20250418,141300,140731415,5470,5470,5470,5470,20
20250418,141200,140622015,5470,5460,5470,5460,30
20250418,141100,140457995,5470,5470,5470,5470,7
20250418,141000,140419705,5470,5460,5470,5460,71
20250418,140900,140031835,5460,5460,5460,5460,0
20250418,140800,140031835,5460,5460,5460,5460,0
20250418,140700,140031835,5460,5460,5460,5460,0
20250418,140600,140031835,5460,5460,5460,5460,0
20250418,140500,140031835,5460,5460,5460,5460,0
20250418,140400,140031835,5460,5460,5460,5460,67
20250418,140300,139666015,5460,5460,5460,5460,0
20250418,140200,139666015,5460,5460,5460,5460,0
20250418,140100,139666015,5460,5460,5460,5460,0
20250418,140000,139666015,5460,5460,5460,5460,393
20250418,135900,137520235,5460,5460,5460,5460,0
20250418,135800,137520235,5460,5460,5460,5460,0
20250418,135700,137520235,5460,5460,5460,5460,0
20250418,135600,137520235,5460,5460,5460,5460,0
20250418,135500,137520235,5460,5460,5460,5460,300
20250418,135400,135882235,5470,5470,5470,5470,0
20250418,135300,135882235,5470,5470,5470,5470,0
20250418,135200,135882235,5470,5470,5470,5470,320
20250418,135100,134131835,5470,5460,5470,5460,111
20250418,135000,133525765,5440,5440,5440,5440,0
20250418,134900,133525765,5440,5440,5440,5440,2
20250418,134800,133514885,5440,5440,5440,5440,0
20250418,134700,133514885,5440,5460,5460,5440,1000
20250418,134600,128069465,5460,5460,5460,5460,308
20250418,134500,126387785,5460,5460,5460,5460,0
20250418,134400,126387785,5460,5460,5460,5460,225
20250418,134300,125159285,5460,5460,5460,5460,0
20250418,134200,125159285,5460,5460,5460,5460,200
20250418,134100,124067285,5460,5460,5460,5460,0
20250418,134000,124067285,5460,5460,5460,5460,296
20250418,133900,122451125,5460,5460,5460,5460,64
20250418,133800,122101685,5460,5460,5460,5460,200
20250418,133700,121009685,5460,5460,5460,5460,0
20250418,133600,121009685,5460,5460,5460,5460,0
20250418,133500,121009685,5460,5460,5460,5460,87
20250418,133400,120534665,5460,5460,5460,5460,37
20250418,133300,120332645,5460,5460,5460,5460,0
20250418,133200,120332645,5460,5460,5460,5460,0
20250418,133100,120332645,5460,5460,5460,5460,0
20250418,133000,120332645,5460,5460,5460,5460,230
20250418,132900,119076845,5450,5450,5450,5450,0
20250418,132800,119076845,5450,5450,5450,5450,0
20250418,132700,119076845,5450,5450,5450,5450,0
20250418,132600,119076845,5450,5450,5450,5450,121
20250418,132500,118417395,5450,5450,5450,5450,0
20250418,132400,118417395,5450,5450,5450,5450,50
20250418,132300,118144895,5450,5450,5450,5450,100
20250418,132200,117599895,5450,5450,5450,5450,487
20250418,132100,114945745,5460,5460,5460,5460,0
20250418,132000,114945745,5460,5460,5460,5460,0
20250418,131900,114945745,5460,5460,5460,5460,0
20250418,131800,114945745,5460,5460,5460,5460,0
20250418,131700,114945745,5460,5460,5460,5460,602
20250418,131600,111658825,5465,5465,5465,5465,129
20250418,131500,110953840,5470,5470,5470,5470,8
20250418,131400,110910080,5470,5460,5470,5460,814
20250418,131300,106464060,5470,5460,5470,5460,650
20250418,131200,102913560,5450,5450,5450,5450,0
20250418,131100,102913560,5450,5450,5450,5450,16
20250418,131000,102826360,5450,5450,5450,5450,40
20250418,130900,102608360,5450,5450,5450,5450,34
20250418,130800,102423060,5450,5450,5450,5450,0
20250418,130700,102423060,5450,5450,5450,5450,0
20250418,130600,102423060,5450,5450,5450,5450,0
20250418,130500,102423060,5450,5450,5450,5450,0
20250418,130400,102423060,5450,5450,5450,5450,0
20250418,130300,102423060,5450,5450,5450,5450,17
20250418,130200,102330410,5460,5460,5460,5460,223
20250418,130100,101112830,5460,5460,5460,5450,87
20250418,130000,100637870,5460,5460,5460,5460,1
20250418,125900,100632410,5450,5450,5450,5450,0
20250418,125800,100632410,5450,5450,5460,5450,656
20250418,125700,97056850,5460,5460,5460,5460,0
20250418,125600,97056850,5460,5460,5460,5460,10
20250418,125500,97002250,5460,5460,5460,5460,0
20250418,125400,97002250,5460,5460,5460,5460,0
20250418,125300,97002250,5460,5450,5460,5450,25
20250418,125200,96865760,5460,5440,5460,5440,1033
20250418,125100,91238970,5430,5430,5430,5430,0
20250418,125000,91238970,5430,5430,5430,5430,0
20250418,124900,91238970,5430,5430,5430,5430,12
20250418,124800,91173810,5430,5430,5430,5430,118
20250418,124700,90533070,5440,5440,5450,5440,222
20250418,124600,89324940,5440,5440,5440,5440,0
20250418,124500,89324940,5440,5440,5440,5440,0
20250418,124400,89324940,5440,5440,5440,5440,29
20250418,124300,89167180,5430,5430,5430,5430,100
20250418,124200,88624180,5430,5430,5430,5430,0
20250418,124100,88624180,5430,5430,5430,5430,0
20250418,124000,88624180,5430,5430,5430,5430,17
20250418,123900,88531870,5430,5430,5440,5430,4
20250418,123800,88510140,5440,5440,5440,5440,0
20250418,123700,88510140,5440,5440,5440,5440,0
20250418,123600,88510140,5440,5440,5440,5440,0
20250418,123500,88510140,5440,5420,5440,5420,219
20250418,123400,87322740,5430,5430,5430,5430,0
20250418,123300,87322740,5430,5430,5430,5430,2
20250418,123200,87311880,5420,5420,5420,5420,0
20250418,123100,87311880,5420,5420,5420,5420,1
20250418,123000,87306460,5430,5430,5430,5430,3
20250418,122900,87290170,5440,5440,5440,5440,236
20250418,122800,86006330,5430,5430,5430,5430,0
20250418,122700,86006330,5430,5430,5430,5430,0
20250418,122600,86006330,5430,5430,5430,5430,0
20250418,122500,86006330,5430,5430,5430,5430,0
20250418,122400,86006330,5430,5430,5430,5430,0
20250418,122300,86006330,5430,5430,5430,5430,258
20250418,122200,84605390,5430,5430,5430,5430,0
20250418,122100,84605390,5430,5430,5430,5430,0
20250418,122000,84605390,5430,5430,5430,5430,60
20250418,121900,84279590,5440,5430,5440,5430,178
20250418,121800,83312860,5430,5430,5430,5430,0
20250418,121700,83312860,5430,5430,5430,5430,0
20250418,121600,83312860,5430,5430,5430,5430,0
20250418,121500,83312860,5430,5430,5430,5430,0
20250418,121400,83312860,5430,5430,5430,5430,144
20250418,121300,82530940,5440,5440,5440,5440,0
20250418,121200,82530940,5440,5440,5440,5440,0
20250418,121100,82530940,5440,5440,5440,5440,188
20250418,121000,81508220,5440,5440,5440,5440,0
20250418,120900,81508220,5440,5440,5440,5440,0
20250418,120800,81508220,5440,5440,5440,5440,108
20250418,120700,80920700,5440,5440,5440,5440,0
20250418,120600,80920700,5440,5420,5440,5420,4
20250418,120500,80899000,5430,5430,5430,5430,153
20250418,120400,80068210,5430,5430,5430,5430,47
20250418,120300,79813000,5430,5430,5430,5430,0
20250418,120200,79813000,5430,5430,5430,5430,0
20250418,120100,79813000,5430,5430,5430,5430,0
20250418,120000,79813000,5430,5430,5430,5430,160
20250418,115900,78944200,5430,5430,5430,5430,0
20250418,115800,78944200,5430,5430,5430,5430,2
20250418,115700,78933340,5420,5420,5420,5420,0
20250418,115600,78933340,5420,5430,5430,5420,13
20250418,115500,78862770,5430,5440,5440,5430,133
20250418,115400,78139580,5430,5430,5430,5430,211
20250418,115300,76993850,5430,5430,5430,5430,0
20250418,115200,76993850,5430,5430,5430,5430,0
20250418,115100,76993850,5430,5430,5430,5430,0
20250418,115000,76993850,5430,5430,5430,5430,0
20250418,114900,76993850,5430,5430,5430,5430,0
20250418,114800,76993850,5430,5430,5430,5430,131
20250418,114700,76282520,5420,5420,5420,5420,0
20250418,114600,76282520,5420,5420,5420,5420,37
20250418,114500,76081980,5420,5420,5420,5420,0
20250418,114400,76081980,5420,5420,5420,5420,0
20250418,114300,76081980,5420,5410,5420,5410,56
20250418,114200,75778680,5410,5410,5410,5410,10
20250418,114100,75724580,5400,5400,5400,5400,130
20250418,114000,75022580,5400,5400,5400,5400,170
20250418,113900,74104580,5420,5420,5420,5420,1062
20250418,113800,68348540,5420,5420,5420,5420,0
20250418,113700,68348540,5420,5410,5420,5410,173
20250418,113600,67412520,5420,5420,5420,5420,0
20250418,113500,67412520,5420,5420,5420,5420,0
20250418,113400,67412520,5420,5420,5420,5420,11
20250418,113300,67352900,5430,5420,5430,5420,2
20250418,113200,67342050,5420,5420,5420,5420,35
20250418,113100,67152350,5430,5420,5430,5420,4
20250418,113000,67130660,5420,5420,5420,5420,58
20250418,112900,66816300,5430,5430,5430,5430,0
20250418,112800,66816300,5430,5430,5430,5430,0
20250418,112700,66816300,5430,5430,5430,5430,0
20250418,112600,66816300,5430,5430,5430,5430,0
20250418,112500,66816300,5430,5430,5430,5430,0
20250418,112400,66816300,5430,5430,5430,5430,0
20250418,112300,66816300,5430,5430,5430,5430,8
20250418,112200,66772860,5430,5430,5430,5430,0
20250418,112100,66772860,5430,5430,5430,5430,0
20250418,112000,66772860,5430,5430,5430,5430,0
20250418,111900,66772860,5430,5430,5430,5430,0
20250418,111800,66772860,5430,5430,5430,5430,1
20250418,111700,66767430,5420,5420,5420,5420,0
20250418,111600,66767430,5420,5420,5420,5420,2
20250418,111500,66756590,5420,5420,5420,5420,16
20250418,111400,66669870,5420,5420,5420,5420,117
20250418,111300,66035730,5420,5420,5420,5420,6
20250418,111200,66003210,5420,5420,5420,5420,0
20250418,111100,66003210,5420,5420,5420,5420,24
20250418,111000,65873130,5420,5420,5420,5420,0
20250418,110900,65873130,5420,5420,5420,5420,0
20250418,110800,65873130,5420,5420,5420,5420,0
20250418,110700,65873130,5420,5420,5420,5420,8
20250418,110600,65829770,5420,5420,5420,5420,0
20250418,110500,65829770,5420,5420,5420,5420,0
20250418,110400,65829770,5420,5420,5420,5420,0
20250418,110300,65829770,5420,5420,5420,5420,0
20250418,110200,65829770,5420,5420,5420,5420,0
20250418,110100,65829770,5420,5420,5420,5420,0
20250418,110000,65829770,5420,5420,5420,5420,0
20250418,105900,65829770,5420,5420,5420,5420,0
20250418,105800,65829770,5420,5420,5420,5420,0
20250418,105700,65829770,5420,5420,5420,5420,21
20250418,105600,65715950,5420,5420,5420,5420,0
20250418,105500,65715950,5420,5420,5420,5420,0
20250418,105400,65715950,5420,5420,5420,5420,0
20250418,105300,65715950,5420,5420,5420,5420,0
20250418,105200,65715950,5420,5420,5420,5420,0
20250418,105100,65715950,5420,5420,5420,5410,116
20250418,105000,65088230,5420,5420,5420,5420,1
20250418,104900,65082810,5420,5420,5420,5420,0
20250418,104800,65082810,5420,5420,5420,5420,0
20250418,104700,65082810,5420,5410,5420,5410,3
20250418,104600,65066570,5420,5420,5420,5420,0
20250418,104500,65066570,5420,5420,5420,5420,0
20250418,104400,65066570,5420,5420,5420,5420,0
20250418,104300,65066570,5420,5420,5420,5420,0
20250418,104200,65066570,5420,5420,5420,5420,0
20250418,104100,65066570,5420,5420,5420,5420,0
20250418,104000,65066570,5420,5420,5420,5420,0
20250418,103900,65066570,5420,5420,5420,5420,0
20250418,103800,65066570,5420,5420,5420,5420,0
20250418,103700,65066570,5420,5420,5420,5420,0
20250418,103600,65066570,5420,5420,5420,5420,0
20250418,103500,65066570,5420,5420,5420,5420,0
20250418,103400,65066570,5420,5420,5420,5420,20
20250418,103300,64958170,5420,5420,5420,5420,1
20250418,103200,64952750,5390,5390,5390,5390,100
20250418,103100,64413750,5400,5400,5400,5400,0
20250418,103000,64413750,5400,5400,5400,5400,2
20250418,102900,64402950,5400,5400,5400,5400,0
20250418,102800,64402950,5400,5400,5400,5400,0
20250418,102700,64402950,5400,5400,5400,5400,0
20250418,102600,64402950,5400,5400,5400,5400,0
20250418,102500,64402950,5400,5400,5400,5400,0
20250418,102400,64402950,5400,5400,5400,5400,0
20250418,102300,64402950,5400,5390,5400,5390,230
20250418,102200,63163030,5400,5400,5400,5400,126
20250418,102100,62482630,5390,5390,5390,5390,0
20250418,102000,62482630,5390,5390,5390,5390,0
20250418,101900,62482630,5390,5390,5390,5390,3
20250418,101800,62466460,5390,5390,5390,5390,0
20250418,101700,62466460,5390,5400,5400,5390,221
20250418,101600,61274060,5410,5410,5410,5410,0
20250418,101500,61274060,5410,5410,5410,5410,0
20250418,101400,61274060,5410,5410,5410,5410,0
20250418,101300,61274060,5410,5410,5410,5410,1
20250418,101200,61268650,5390,5390,5390,5390,72
20250418,101100,60880570,5400,5400,5410,5400,410
20250418,101000,58666350,5400,5410,5410,5400,106
20250418,100900,58093890,5420,5400,5420,5400,216
20250418,100800,56927470,5420,5420,5420,5420,0
20250418,100700,56927470,5420,5420,5420,5420,1
20250418,100600,56922050,5410,5410,5410,5410,0
20250418,100500,56922050,5410,5410,5410,5410,20
20250418,100400,56813850,5410,5410,5410,5410,0
20250418,100300,56813850,5410,5410,5410,5410,1
20250418,100200,56808440,5420,5420,5420,5420,0
20250418,100100,56808440,5420,5420,5420,5420,0
20250418,100000,56808440,5420,5420,5420,5420,0
20250418,095900,56808440,5420,5420,5420,5420,0
20250418,095800,56808440,5420,5420,5420,5420,0
20250418,095700,56808440,5420,5420,5420,5420,0
20250418,095600,56808440,5420,5420,5420,5420,0
20250418,095500,56808440,5420,5420,5420,5420,184
20250418,095400,55811160,5420,5420,5420,5420,0
20250418,095300,55811160,5420,5420,5420,5420,0
20250418,095200,55811160,5420,5420,5420,5420,0
20250418,095100,55811160,5420,5420,5420,5420,0
20250418,095000,55811160,5420,5420,5420,5420,0
20250418,094900,55811160,5420,5420,5420,5420,0
20250418,094800,55811160,5420,5400,5420,5400,54
20250418,094700,55518540,5420,5420,5420,5420,7
20250418,094600,55480600,5420,5420,5420,5420,1
20250418,094500,55475180,5420,5420,5420,5420,0
20250418,094400,55475180,5420,5420,5420,5420,1
20250418,094300,55469760,5420,5420,5420,5420,0
20250418,094200,55469760,5420,5420,5420,5420,0
20250418,094100,55469760,5420,5420,5420,5420,13
20250418,094000,55399300,5420,5420,5420,5420,8
20250418,093900,55355940,5410,5410,5410,5410,4
20250418,093800,55334300,5410,5410,5410,5410,0
20250418,093700,55334300,5410,5410,5410,5410,55
20250418,093600,55036750,5410,5400,5410,5400,772
20250418,093500,50867720,5400,5400,5400,5400,0
20250418,093400,50867720,5400,5410,5410,5400,538
20250418,093300,47957630,5440,5440,5440,5440,0
20250418,093200,47957630,5440,5440,5440,5440,0
20250418,093100,47957630,5440,5440,5440,5440,0
20250418,093000,47957630,5440,5440,5440,5440,0
20250418,092900,47957630,5440,5430,5440,5430,27
20250418,092800,47810870,5420,5420,5420,5420,491
20250418,092700,45149650,5430,5430,5430,5430,0
20250418,092600,45149650,5430,5420,5430,5420,89
20250418,092500,44666440,5420,5420,5420,5420,126
20250418,092400,43983520,5430,5430,5430,5430,22
20250418,092300,43864060,5430,5430,5430,5430,140
20250418,092200,43103860,5430,5430,5430,5430,106
20250418,092100,42528280,5430,5430,5430,5430,0
20250418,092000,42528280,5430,5420,5430,5410,933
20250418,091900,37471330,5430,5420,5430,5420,194
20250418,091800,36419750,5430,5430,5430,5430,0
20250418,091700,36419750,5430,5430,5430,5430,0
20250418,091600,36419750,5430,5430,5430,5430,0
20250418,091500,36419750,5430,5430,5430,5430,0
20250418,091400,36419750,5430,5430,5430,5430,0
20250418,091300,36419750,5430,5420,5430,5420,205
20250418,091200,35308070,5400,5400,5400,5400,134
20250418,091100,34584470,5400,5400,5400,5400,0
20250418,091000,34584470,5400,5390,5400,5390,237
20250418,090900,33305360,5360,5360,5360,5360,0
20250418,090800,33305360,5360,5380,5390,5360,1885
20250418,090700,23182590,5390,5390,5390,5390,210
20250418,090600,22050690,5390,5390,5390,5390,288
20250418,090500,20498370,5420,5400,5420,5400,140
20250418,090400,19742350,5410,5430,5430,5410,63
20250418,090300,19401260,5390,5400,5400,5390,100
20250418,090200,18862210,5430,5430,5430,5430,30
20250418,090100,18699310,5430,5430,5430,5430,10
20250418,090000,18645010,5390,5420,5420,5380,3459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203000 188807595 5490 5490 5490 5490 883
3 20250418 202900 188807595 5490 5490 5490 5490 0
4 20250418 202800 188807595 5490 5490 5490 5490 0
5 20250418 202700 188807595 5490 5490 5490 5490 0
6 20250418 202600 188807595 5490 5490 5490 5490 0
7 20250418 202500 188807595 5490 5490 5490 5490 0
8 20250418 202400 188807595 5490 5490 5490 5490 0
9 20250418 202300 188807595 5490 5490 5490 5490 0
10 20250418 202200 188807595 5490 5490 5490 5490 0
11 20250418 202100 188807595 5490 5490 5490 5490 0
12 20250418 202000 188807595 5490 5490 5490 5490 0
13 20250418 201900 188807595 5490 5490 5490 5490 0
14 20250418 201800 188807595 5490 5490 5490 5490 0
15 20250418 201700 188807595 5490 5490 5490 5490 0
16 20250418 201600 188807595 5490 5490 5490 5490 0
17 20250418 201500 188807595 5490 5490 5490 5490 0
18 20250418 201400 188807595 5490 5490 5490 5490 0
19 20250418 201300 188807595 5490 5490 5490 5490 0
20 20250418 201200 188807595 5490 5490 5490 5490 0
21 20250418 201100 188807595 5490 5490 5490 5490 0
22 20250418 201000 188807595 5490 5490 5490 5490 0
23 20250418 200900 188807595 5490 5490 5490 5490 0
24 20250418 200800 188807595 5490 5490 5490 5490 0
25 20250418 200700 188807595 5490 5490 5490 5490 0
26 20250418 200600 188807595 5490 5490 5490 5490 0
27 20250418 200500 188807595 5490 5490 5490 5490 0
28 20250418 200400 188807595 5490 5490 5490 5490 0
29 20250418 200300 188807595 5490 5490 5490 5490 0
30 20250418 200200 188807595 5490 5490 5490 5490 0
31 20250418 200100 188807595 5490 5490 5490 5490 0
32 20250418 200000 188807595 5490 5490 5490 5490 883
33 20250418 195900 188807595 5490 5490 5490 5490 0
34 20250418 195800 188807595 5490 5490 5490 5490 0
35 20250418 195700 188807595 5490 5490 5490 5490 0
36 20250418 195600 188807595 5490 5490 5490 5490 0
37 20250418 195500 188807595 5490 5490 5490 5490 0
38 20250418 195400 188807595 5490 5490 5490 5490 0
39 20250418 195300 188807595 5490 5490 5490 5490 0
40 20250418 195200 188807595 5490 5490 5490 5490 0
41 20250418 195100 188807595 5490 5490 5490 5490 0
42 20250418 195000 188807595 5490 5490 5490 5490 0
43 20250418 194900 188807595 5490 5490 5490 5490 0
44 20250418 194800 188807595 5490 5490 5490 5490 0
45 20250418 194700 188807595 5490 5490 5490 5490 0
46 20250418 194600 188807595 5490 5490 5490 5490 0
47 20250418 194500 188807595 5490 5490 5490 5490 0
48 20250418 194400 188807595 5490 5490 5490 5490 0
49 20250418 194300 188807595 5490 5490 5490 5490 0
50 20250418 194200 188807595 5490 5490 5490 5490 0
51 20250418 194100 188807595 5490 5490 5490 5490 0
52 20250418 194000 188807595 5490 5490 5490 5490 0
53 20250418 193900 188807595 5490 5490 5490 5490 0
54 20250418 193800 188807595 5490 5490 5490 5490 0
55 20250418 193700 188807595 5490 5490 5490 5490 0
56 20250418 193600 188807595 5490 5490 5490 5490 0
57 20250418 193500 188807595 5490 5490 5490 5490 0
58 20250418 193400 188807595 5490 5490 5490 5490 0
59 20250418 193300 188807595 5490 5490 5490 5490 0
60 20250418 193200 188807595 5490 5490 5490 5490 0
61 20250418 193100 188807595 5490 5490 5490 5490 0
62 20250418 193000 188807595 5490 5490 5490 5490 883
63 20250418 192900 188807595 5490 5490 5490 5490 0
64 20250418 192800 188807595 5490 5490 5490 5490 0
65 20250418 192700 188807595 5490 5490 5490 5490 0
66 20250418 192600 188807595 5490 5490 5490 5490 0
67 20250418 192500 188807595 5490 5490 5490 5490 0
68 20250418 192400 188807595 5490 5490 5490 5490 0
69 20250418 192300 188807595 5490 5490 5490 5490 0
70 20250418 192200 188807595 5490 5490 5490 5490 0
71 20250418 192100 188807595 5490 5490 5490 5490 0
72 20250418 192000 188807595 5490 5490 5490 5490 0
73 20250418 191900 188807595 5490 5490 5490 5490 0
74 20250418 191800 188807595 5490 5490 5490 5490 0
75 20250418 191700 188807595 5490 5490 5490 5490 0
76 20250418 191600 188807595 5490 5490 5490 5490 0
77 20250418 191500 188807595 5490 5490 5490 5490 0
78 20250418 191400 188807595 5490 5490 5490 5490 0
79 20250418 191300 188807595 5490 5490 5490 5490 0
80 20250418 191200 188807595 5490 5490 5490 5490 0
81 20250418 191100 188807595 5490 5490 5490 5490 0
82 20250418 191000 188807595 5490 5490 5490 5490 0
83 20250418 190900 188807595 5490 5490 5490 5490 0
84 20250418 190800 188807595 5490 5490 5490 5490 0
85 20250418 190700 188807595 5490 5490 5490 5490 0
86 20250418 190600 188807595 5490 5490 5490 5490 0
87 20250418 190500 188807595 5490 5490 5490 5490 0
88 20250418 190400 188807595 5490 5490 5490 5490 0
89 20250418 190300 188807595 5490 5490 5490 5490 0
90 20250418 190200 188807595 5490 5490 5490 5490 0
91 20250418 190100 188807595 5490 5490 5490 5490 0
92 20250418 190000 188807595 5490 5490 5490 5490 883
93 20250418 185900 188807595 5490 5490 5490 5490 0
94 20250418 185800 188807595 5490 5490 5490 5490 0
95 20250418 185700 188807595 5490 5490 5490 5490 0
96 20250418 185600 188807595 5490 5490 5490 5490 0
97 20250418 185500 188807595 5490 5490 5490 5490 0
98 20250418 185400 188807595 5490 5490 5490 5490 0
99 20250418 185300 188807595 5490 5490 5490 5490 0
100 20250418 185200 188807595 5490 5490 5490 5490 0
101 20250418 185100 188807595 5490 5490 5490 5490 0
102 20250418 185000 188807595 5490 5490 5490 5490 0
103 20250418 184900 188807595 5490 5490 5490 5490 0
104 20250418 184800 188807595 5490 5490 5490 5490 0
105 20250418 184700 188807595 5490 5490 5490 5490 0
106 20250418 184600 188807595 5490 5490 5490 5490 0
107 20250418 184500 188807595 5490 5490 5490 5490 0
108 20250418 184400 188807595 5490 5490 5490 5490 0
109 20250418 184300 188807595 5490 5490 5490 5490 0
110 20250418 184200 188807595 5490 5490 5490 5490 0
111 20250418 184100 188807595 5490 5490 5490 5490 0
112 20250418 184000 188807595 5490 5490 5490 5490 0
113 20250418 183900 188807595 5490 5490 5490 5490 0
114 20250418 183800 188807595 5490 5490 5490 5490 0
115 20250418 183700 188807595 5490 5490 5490 5490 0
116 20250418 183600 188807595 5490 5490 5490 5490 0
117 20250418 183500 188807595 5490 5490 5490 5490 0
118 20250418 183400 188807595 5490 5490 5490 5490 0
119 20250418 183300 188807595 5490 5490 5490 5490 0
120 20250418 183200 188807595 5490 5490 5490 5490 0
121 20250418 183100 188807595 5490 5490 5490 5490 0
122 20250418 183000 188807595 5490 5490 5490 5490 883
123 20250418 182900 188807595 5490 5490 5490 5490 0
124 20250418 182800 188807595 5490 5490 5490 5490 0
125 20250418 182700 188807595 5490 5490 5490 5490 0
126 20250418 182600 188807595 5490 5490 5490 5490 0
127 20250418 182500 188807595 5490 5490 5490 5490 0
128 20250418 182400 188807595 5490 5490 5490 5490 0
129 20250418 182300 188807595 5490 5490 5490 5490 0
130 20250418 182200 188807595 5490 5490 5490 5490 0
131 20250418 182100 188807595 5490 5490 5490 5490 0
132 20250418 182000 188807595 5490 5490 5490 5490 0
133 20250418 181900 188807595 5490 5490 5490 5490 0
134 20250418 181800 188807595 5490 5490 5490 5490 0
135 20250418 181700 188807595 5490 5490 5490 5490 0
136 20250418 181600 188807595 5490 5490 5490 5490 0
137 20250418 181500 188807595 5490 5490 5490 5490 0
138 20250418 181400 188807595 5490 5490 5490 5490 0
139 20250418 181300 188807595 5490 5490 5490 5490 0
140 20250418 181200 188807595 5490 5490 5490 5490 0
141 20250418 181100 188807595 5490 5490 5490 5490 0
142 20250418 181000 188807595 5490 5490 5490 5490 0
143 20250418 180900 188807595 5490 5490 5490 5490 0
144 20250418 180800 188807595 5490 5490 5490 5490 0
145 20250418 180700 188807595 5490 5490 5490 5490 0
146 20250418 180600 188807595 5490 5490 5490 5490 0
147 20250418 180500 188807595 5490 5490 5490 5490 0
148 20250418 180400 188807595 5490 5490 5490 5490 0
149 20250418 180300 188807595 5490 5490 5490 5490 0
150 20250418 180200 188807595 5490 5490 5490 5490 0
151 20250418 180100 188807595 5490 5490 5490 5490 0
152 20250418 180000 188807595 5490 5490 5490 5490 883
153 20250418 175900 188807595 5490 5490 5490 5490 0
154 20250418 175800 188807595 5490 5490 5490 5490 0
155 20250418 175700 188807595 5490 5490 5490 5490 0
156 20250418 175600 188807595 5490 5490 5490 5490 0
157 20250418 175500 188807595 5490 5490 5490 5490 0
158 20250418 175400 188807595 5490 5490 5490 5490 0
159 20250418 175300 188807595 5490 5490 5490 5490 0
160 20250418 175200 188807595 5490 5490 5490 5490 0
161 20250418 175100 188807595 5490 5490 5490 5490 0
162 20250418 175000 188807595 5490 5490 5490 5490 0
163 20250418 174900 188807595 5490 5490 5490 5490 0
164 20250418 174800 188807595 5490 5490 5490 5490 0
165 20250418 174700 188807595 5490 5490 5490 5490 0
166 20250418 174600 188807595 5490 5490 5490 5490 0
167 20250418 174500 188807595 5490 5490 5490 5490 0
168 20250418 174400 188807595 5490 5490 5490 5490 0
169 20250418 174300 188807595 5490 5490 5490 5490 0
170 20250418 174200 188807595 5490 5490 5490 5490 0
171 20250418 174100 188807595 5490 5490 5490 5490 0
172 20250418 174000 188807595 5490 5490 5490 5490 0
173 20250418 173900 188807595 5490 5490 5490 5490 0
174 20250418 173800 188807595 5490 5490 5490 5490 0
175 20250418 173700 188807595 5490 5490 5490 5490 0
176 20250418 173600 188807595 5490 5490 5490 5490 0
177 20250418 173500 188807595 5490 5490 5490 5490 0
178 20250418 173400 188807595 5490 5490 5490 5490 0
179 20250418 173300 188807595 5490 5490 5490 5490 0
180 20250418 173200 188807595 5490 5490 5490 5490 0
181 20250418 173100 188807595 5490 5490 5490 5490 0
182 20250418 173000 188807595 5490 5490 5490 5490 883
183 20250418 172900 188807595 5490 5490 5490 5490 0
184 20250418 172800 188807595 5490 5490 5490 5490 0
185 20250418 172700 188807595 5490 5490 5490 5490 0
186 20250418 172600 188807595 5490 5490 5490 5490 0
187 20250418 172500 188807595 5490 5490 5490 5490 0
188 20250418 172400 188807595 5490 5490 5490 5490 0
189 20250418 172300 188807595 5490 5490 5490 5490 0
190 20250418 172200 188807595 5490 5490 5490 5490 0
191 20250418 172100 188807595 5490 5490 5490 5490 0
192 20250418 172000 188807595 5490 5490 5490 5490 0
193 20250418 171900 188807595 5490 5490 5490 5490 0
194 20250418 171800 188807595 5490 5490 5490 5490 0
195 20250418 171700 188807595 5490 5490 5490 5490 0
196 20250418 171600 188807595 5490 5490 5490 5490 0
197 20250418 171500 188807595 5490 5490 5490 5490 0
198 20250418 171400 188807595 5490 5490 5490 5490 0
199 20250418 171300 188807595 5490 5490 5490 5490 0
200 20250418 171200 188807595 5490 5490 5490 5490 0
201 20250418 171100 188807595 5490 5490 5490 5490 0
202 20250418 171000 188807595 5490 5490 5490 5490 0
203 20250418 170900 188807595 5490 5490 5490 5490 0
204 20250418 170800 188807595 5490 5490 5490 5490 0
205 20250418 170700 188807595 5490 5490 5490 5490 0
206 20250418 170600 188807595 5490 5490 5490 5490 0
207 20250418 170500 188807595 5490 5490 5490 5490 0
208 20250418 170400 188807595 5490 5490 5490 5490 0
209 20250418 170300 188807595 5490 5490 5490 5490 0
210 20250418 170200 188807595 5490 5490 5490 5490 0
211 20250418 170100 188807595 5490 5490 5490 5490 0
212 20250418 170000 188807595 5490 5490 5490 5490 883
213 20250418 165900 188807595 5490 5490 5490 5490 0
214 20250418 165800 188807595 5490 5490 5490 5490 0
215 20250418 165700 188807595 5490 5490 5490 5490 0
216 20250418 165600 188807595 5490 5490 5490 5490 0
217 20250418 165500 188807595 5490 5490 5490 5490 0
218 20250418 165400 188807595 5490 5490 5490 5490 0
219 20250418 165300 188807595 5490 5490 5490 5490 0
220 20250418 165200 188807595 5490 5490 5490 5490 0
221 20250418 165100 188807595 5490 5490 5490 5490 0
222 20250418 165000 188807595 5490 5490 5490 5490 0
223 20250418 164900 188807595 5490 5490 5490 5490 0
224 20250418 164800 188807595 5490 5490 5490 5490 0
225 20250418 164700 188807595 5490 5490 5490 5490 0
226 20250418 164600 188807595 5490 5490 5490 5490 0
227 20250418 164500 188807595 5490 5490 5490 5490 0
228 20250418 164400 188807595 5490 5490 5490 5490 0
229 20250418 164300 188807595 5490 5490 5490 5490 0
230 20250418 164200 188807595 5490 5490 5490 5490 0
231 20250418 164100 188807595 5490 5490 5490 5490 0
232 20250418 164000 188807595 5490 5490 5490 5490 0
233 20250418 163900 188807595 5490 5490 5490 5490 0
234 20250418 163800 188807595 5490 5490 5490 5490 0
235 20250418 163700 188807595 5490 5490 5490 5490 0
236 20250418 163600 188807595 5490 5490 5490 5490 0
237 20250418 163500 188807595 5490 5490 5490 5490 0
238 20250418 163400 188807595 5490 5490 5490 5490 0
239 20250418 163300 188807595 5490 5490 5490 5490 0
240 20250418 163200 188807595 5490 5490 5490 5490 0
241 20250418 163100 188807595 5490 5490 5490 5490 0
242 20250418 163000 188807595 5490 5490 5490 5490 883
243 20250418 162900 188807595 5490 5490 5490 5490 0
244 20250418 162800 188807595 5490 5490 5490 5490 0
245 20250418 162700 188807595 5490 5490 5490 5490 0
246 20250418 162600 188807595 5490 5490 5490 5490 0
247 20250418 162500 188807595 5490 5490 5490 5490 0
248 20250418 162400 188807595 5490 5490 5490 5490 0
249 20250418 162300 188807595 5490 5490 5490 5490 0
250 20250418 162200 188807595 5490 5490 5490 5490 0
251 20250418 162100 188807595 5490 5490 5490 5490 0
252 20250418 162000 188807595 5490 5490 5490 5490 0
253 20250418 161900 188807595 5490 5490 5490 5490 0
254 20250418 161800 188807595 5490 5490 5490 5490 0
255 20250418 161700 188807595 5490 5490 5490 5490 0
256 20250418 161600 188807595 5490 5490 5490 5490 0
257 20250418 161500 188807595 5490 5490 5490 5490 0
258 20250418 161400 188807595 5490 5490 5490 5490 0
259 20250418 161300 188807595 5490 5490 5490 5490 0
260 20250418 161200 188807595 5490 5490 5490 5490 0
261 20250418 161100 188807595 5490 5490 5490 5490 0
262 20250418 161000 188807595 5490 5490 5490 5490 0
263 20250418 160900 188807595 5490 5490 5490 5490 0
264 20250418 160800 188807595 5490 5490 5490 5490 0
265 20250418 160700 188807595 5490 5490 5490 5490 0
266 20250418 160600 188807595 5490 5490 5490 5490 0
267 20250418 160500 188807595 5490 5490 5490 5490 0
268 20250418 160400 188807595 5490 5490 5490 5490 0
269 20250418 160300 188807595 5490 5490 5490 5490 0
270 20250418 160200 188807595 5490 5490 5490 5490 0
271 20250418 160100 188807595 5490 5490 5490 5490 0
272 20250418 160000 188807595 5490 5490 5490 5490 883
273 20250418 155900 188807595 5490 5490 5490 5490 0
274 20250418 155800 188807595 5490 5490 5490 5490 0
275 20250418 155700 188807595 5490 5490 5490 5490 0
276 20250418 155600 188807595 5490 5490 5490 5490 0
277 20250418 155500 188807595 5490 5490 5490 5490 0
278 20250418 155400 188807595 5490 5490 5490 5490 0
279 20250418 155300 188807595 5490 5490 5490 5490 0
280 20250418 155200 188807595 5490 5490 5490 5490 0
281 20250418 155100 188807595 5490 5490 5490 5490 0
282 20250418 155000 188807595 5490 5490 5490 5490 0
283 20250418 154900 188807595 5490 5490 5490 5490 0
284 20250418 154800 188807595 5490 5490 5490 5490 0
285 20250418 154700 188807595 5490 5490 5490 5490 0
286 20250418 154600 188807595 5490 5490 5490 5490 0
287 20250418 154500 188807595 5490 5490 5490 5490 0
288 20250418 154400 188807595 5490 5490 5490 5490 0
289 20250418 154300 188807595 5490 5490 5490 5490 0
290 20250418 154200 188807595 5490 5490 5490 5490 0
291 20250418 154100 188807595 5490 5490 5490 5490 0
292 20250418 154000 188807595 5490 5490 5490 5490 0
293 20250418 153900 188807595 5490 5490 5490 5490 0
294 20250418 153800 188807595 5490 5490 5490 5490 0
295 20250418 153700 188807595 5490 5490 5490 5490 0
296 20250418 153600 188807595 5490 5490 5490 5490 0
297 20250418 153500 188807595 5490 5490 5490 5490 0
298 20250418 153400 188807595 5490 5490 5490 5490 0
299 20250418 153300 188807595 5490 5490 5490 5490 0
300 20250418 153200 188807595 5490 5490 5490 5490 0
301 20250418 153100 188807595 5490 5490 5490 5490 0
302 20250418 153000 188807595 5490 5490 5490 5490 1766
303 20250418 152900 183959925 5480 5480 5480 5480 0
304 20250418 152800 183959925 5480 5480 5480 5480 0
305 20250418 152700 183959925 5480 5480 5480 5480 0
306 20250418 152600 183959925 5480 5480 5480 5480 0
307 20250418 152500 183959925 5480 5480 5480 5480 0
308 20250418 152400 183959925 5480 5480 5480 5480 0
309 20250418 152300 183959925 5480 5480 5480 5480 0
310 20250418 152200 183959925 5480 5480 5480 5480 0
311 20250418 152100 183959925 5480 5480 5480 5480 0
312 20250418 152000 183959925 5480 5480 5480 5480 0
313 20250418 151900 183959925 5480 5490 5490 5480 159
314 20250418 151800 183087785 5480 5490 5490 5480 68
315 20250418 151700 182714795 5490 5490 5490 5490 39
316 20250418 151600 182500685 5490 5480 5490 5470 168
317 20250418 151500 181580055 5480 5470 5480 5470 3
318 20250418 151400 181563635 5470 5470 5470 5470 0
319 20250418 151300 181563635 5470 5470 5470 5470 6
320 20250418 151200 181530815 5480 5480 5480 5480 0
321 20250418 151100 181530815 5480 5480 5480 5470 1129
322 20250418 151000 175346545 5480 5470 5490 5470 274
323 20250418 150900 173845675 5480 5470 5480 5470 243
324 20250418 150800 172515165 5470 5470 5470 5470 123
325 20250418 150700 171842355 5480 5480 5480 5480 0
326 20250418 150600 171842355 5480 5480 5490 5480 224
327 20250418 150500 170613625 5480 5480 5480 5480 182
328 20250418 150400 169616265 5480 5480 5480 5480 0
329 20250418 150300 169616265 5480 5480 5480 5480 0
330 20250418 150200 169616265 5480 5490 5490 5480 86
331 20250418 150100 169144145 5490 5490 5490 5490 0
332 20250418 150000 169144145 5490 5480 5490 5480 21
333 20250418 145900 169029055 5490 5490 5490 5490 0
334 20250418 145800 169029055 5490 5490 5490 5490 0
335 20250418 145700 169029055 5490 5490 5490 5490 150
336 20250418 145600 168205555 5490 5490 5490 5490 0
337 20250418 145500 168205555 5490 5470 5490 5470 154
338 20250418 145400 167360175 5470 5490 5490 5470 159
339 20250418 145300 166488645 5470 5470 5470 5470 0
340 20250418 145200 166488645 5470 5470 5470 5470 5
341 20250418 145100 166461295 5490 5490 5490 5490 0
342 20250418 145000 166461295 5490 5490 5490 5490 0
343 20250418 144900 166461295 5490 5490 5490 5490 0
344 20250418 144800 166461295 5490 5490 5490 5490 145
345 20250418 144700 165665245 5490 5490 5490 5490 0
346 20250418 144600 165665245 5490 5490 5490 5490 0
347 20250418 144500 165665245 5490 5490 5490 5490 0
348 20250418 144400 165665245 5490 5490 5490 5490 0
349 20250418 144300 165665245 5490 5490 5490 5490 0
350 20250418 144200 165665245 5490 5490 5490 5490 21
351 20250418 144100 165549955 5490 5490 5490 5490 0
352 20250418 144000 165549955 5490 5490 5490 5490 181
353 20250418 143900 164556265 5490 5490 5490 5490 0
354 20250418 143800 164556265 5490 5490 5490 5490 1
355 20250418 143700 164550775 5490 5490 5490 5490 586
356 20250418 143600 161333635 5490 5490 5490 5490 29
357 20250418 143500 161174425 5490 5490 5490 5490 85
358 20250418 143400 160707775 5490 5490 5490 5490 15
359 20250418 143300 160625425 5470 5470 5500 5460 3108
360 20250418 143200 143614015 5470 5470 5470 5470 10
361 20250418 143100 143559315 5460 5460 5460 5460 9
362 20250418 143000 143510175 5470 5470 5470 5470 0
363 20250418 142900 143510175 5470 5470 5470 5470 180
364 20250418 142800 142525575 5470 5470 5470 5470 0
365 20250418 142700 142525575 5470 5470 5470 5470 20
366 20250418 142600 142416175 5470 5470 5470 5470 0
367 20250418 142500 142416175 5470 5470 5470 5470 0
368 20250418 142400 142416175 5470 5470 5470 5470 0
369 20250418 142300 142416175 5470 5470 5470 5470 0
370 20250418 142200 142416175 5470 5470 5470 5470 0
371 20250418 142100 142416175 5470 5470 5470 5470 0
372 20250418 142000 142416175 5470 5470 5470 5470 308
373 20250418 141900 140731415 5470 5470 5470 5470 0
374 20250418 141800 140731415 5470 5470 5470 5470 0
375 20250418 141700 140731415 5470 5470 5470 5470 0
376 20250418 141600 140731415 5470 5470 5470 5470 0
377 20250418 141500 140731415 5470 5470 5470 5470 0
378 20250418 141400 140731415 5470 5470 5470 5470 0
379 20250418 141300 140731415 5470 5470 5470 5470 20
380 20250418 141200 140622015 5470 5460 5470 5460 30
381 20250418 141100 140457995 5470 5470 5470 5470 7
382 20250418 141000 140419705 5470 5460 5470 5460 71
383 20250418 140900 140031835 5460 5460 5460 5460 0
384 20250418 140800 140031835 5460 5460 5460 5460 0
385 20250418 140700 140031835 5460 5460 5460 5460 0
386 20250418 140600 140031835 5460 5460 5460 5460 0
387 20250418 140500 140031835 5460 5460 5460 5460 0
388 20250418 140400 140031835 5460 5460 5460 5460 67
389 20250418 140300 139666015 5460 5460 5460 5460 0
390 20250418 140200 139666015 5460 5460 5460 5460 0
391 20250418 140100 139666015 5460 5460 5460 5460 0
392 20250418 140000 139666015 5460 5460 5460 5460 393
393 20250418 135900 137520235 5460 5460 5460 5460 0
394 20250418 135800 137520235 5460 5460 5460 5460 0
395 20250418 135700 137520235 5460 5460 5460 5460 0
396 20250418 135600 137520235 5460 5460 5460 5460 0
397 20250418 135500 137520235 5460 5460 5460 5460 300
398 20250418 135400 135882235 5470 5470 5470 5470 0
399 20250418 135300 135882235 5470 5470 5470 5470 0
400 20250418 135200 135882235 5470 5470 5470 5470 320
401 20250418 135100 134131835 5470 5460 5470 5460 111
402 20250418 135000 133525765 5440 5440 5440 5440 0
403 20250418 134900 133525765 5440 5440 5440 5440 2
404 20250418 134800 133514885 5440 5440 5440 5440 0
405 20250418 134700 133514885 5440 5460 5460 5440 1000
406 20250418 134600 128069465 5460 5460 5460 5460 308
407 20250418 134500 126387785 5460 5460 5460 5460 0
408 20250418 134400 126387785 5460 5460 5460 5460 225
409 20250418 134300 125159285 5460 5460 5460 5460 0
410 20250418 134200 125159285 5460 5460 5460 5460 200
411 20250418 134100 124067285 5460 5460 5460 5460 0
412 20250418 134000 124067285 5460 5460 5460 5460 296
413 20250418 133900 122451125 5460 5460 5460 5460 64
414 20250418 133800 122101685 5460 5460 5460 5460 200
415 20250418 133700 121009685 5460 5460 5460 5460 0
416 20250418 133600 121009685 5460 5460 5460 5460 0
417 20250418 133500 121009685 5460 5460 5460 5460 87
418 20250418 133400 120534665 5460 5460 5460 5460 37
419 20250418 133300 120332645 5460 5460 5460 5460 0
420 20250418 133200 120332645 5460 5460 5460 5460 0
421 20250418 133100 120332645 5460 5460 5460 5460 0
422 20250418 133000 120332645 5460 5460 5460 5460 230
423 20250418 132900 119076845 5450 5450 5450 5450 0
424 20250418 132800 119076845 5450 5450 5450 5450 0
425 20250418 132700 119076845 5450 5450 5450 5450 0
426 20250418 132600 119076845 5450 5450 5450 5450 121
427 20250418 132500 118417395 5450 5450 5450 5450 0
428 20250418 132400 118417395 5450 5450 5450 5450 50
429 20250418 132300 118144895 5450 5450 5450 5450 100
430 20250418 132200 117599895 5450 5450 5450 5450 487
431 20250418 132100 114945745 5460 5460 5460 5460 0
432 20250418 132000 114945745 5460 5460 5460 5460 0
433 20250418 131900 114945745 5460 5460 5460 5460 0
434 20250418 131800 114945745 5460 5460 5460 5460 0
435 20250418 131700 114945745 5460 5460 5460 5460 602
436 20250418 131600 111658825 5465 5465 5465 5465 129
437 20250418 131500 110953840 5470 5470 5470 5470 8
438 20250418 131400 110910080 5470 5460 5470 5460 814
439 20250418 131300 106464060 5470 5460 5470 5460 650
440 20250418 131200 102913560 5450 5450 5450 5450 0
441 20250418 131100 102913560 5450 5450 5450 5450 16
442 20250418 131000 102826360 5450 5450 5450 5450 40
443 20250418 130900 102608360 5450 5450 5450 5450 34
444 20250418 130800 102423060 5450 5450 5450 5450 0
445 20250418 130700 102423060 5450 5450 5450 5450 0
446 20250418 130600 102423060 5450 5450 5450 5450 0
447 20250418 130500 102423060 5450 5450 5450 5450 0
448 20250418 130400 102423060 5450 5450 5450 5450 0
449 20250418 130300 102423060 5450 5450 5450 5450 17
450 20250418 130200 102330410 5460 5460 5460 5460 223
451 20250418 130100 101112830 5460 5460 5460 5450 87
452 20250418 130000 100637870 5460 5460 5460 5460 1
453 20250418 125900 100632410 5450 5450 5450 5450 0
454 20250418 125800 100632410 5450 5450 5460 5450 656
455 20250418 125700 97056850 5460 5460 5460 5460 0
456 20250418 125600 97056850 5460 5460 5460 5460 10
457 20250418 125500 97002250 5460 5460 5460 5460 0
458 20250418 125400 97002250 5460 5460 5460 5460 0
459 20250418 125300 97002250 5460 5450 5460 5450 25
460 20250418 125200 96865760 5460 5440 5460 5440 1033
461 20250418 125100 91238970 5430 5430 5430 5430 0
462 20250418 125000 91238970 5430 5430 5430 5430 0
463 20250418 124900 91238970 5430 5430 5430 5430 12
464 20250418 124800 91173810 5430 5430 5430 5430 118
465 20250418 124700 90533070 5440 5440 5450 5440 222
466 20250418 124600 89324940 5440 5440 5440 5440 0
467 20250418 124500 89324940 5440 5440 5440 5440 0
468 20250418 124400 89324940 5440 5440 5440 5440 29
469 20250418 124300 89167180 5430 5430 5430 5430 100
470 20250418 124200 88624180 5430 5430 5430 5430 0
471 20250418 124100 88624180 5430 5430 5430 5430 0
472 20250418 124000 88624180 5430 5430 5430 5430 17
473 20250418 123900 88531870 5430 5430 5440 5430 4
474 20250418 123800 88510140 5440 5440 5440 5440 0
475 20250418 123700 88510140 5440 5440 5440 5440 0
476 20250418 123600 88510140 5440 5440 5440 5440 0
477 20250418 123500 88510140 5440 5420 5440 5420 219
478 20250418 123400 87322740 5430 5430 5430 5430 0
479 20250418 123300 87322740 5430 5430 5430 5430 2
480 20250418 123200 87311880 5420 5420 5420 5420 0
481 20250418 123100 87311880 5420 5420 5420 5420 1
482 20250418 123000 87306460 5430 5430 5430 5430 3
483 20250418 122900 87290170 5440 5440 5440 5440 236
484 20250418 122800 86006330 5430 5430 5430 5430 0
485 20250418 122700 86006330 5430 5430 5430 5430 0
486 20250418 122600 86006330 5430 5430 5430 5430 0
487 20250418 122500 86006330 5430 5430 5430 5430 0
488 20250418 122400 86006330 5430 5430 5430 5430 0
489 20250418 122300 86006330 5430 5430 5430 5430 258
490 20250418 122200 84605390 5430 5430 5430 5430 0
491 20250418 122100 84605390 5430 5430 5430 5430 0
492 20250418 122000 84605390 5430 5430 5430 5430 60
493 20250418 121900 84279590 5440 5430 5440 5430 178
494 20250418 121800 83312860 5430 5430 5430 5430 0
495 20250418 121700 83312860 5430 5430 5430 5430 0
496 20250418 121600 83312860 5430 5430 5430 5430 0
497 20250418 121500 83312860 5430 5430 5430 5430 0
498 20250418 121400 83312860 5430 5430 5430 5430 144
499 20250418 121300 82530940 5440 5440 5440 5440 0
500 20250418 121200 82530940 5440 5440 5440 5440 0
501 20250418 121100 82530940 5440 5440 5440 5440 188
502 20250418 121000 81508220 5440 5440 5440 5440 0
503 20250418 120900 81508220 5440 5440 5440 5440 0
504 20250418 120800 81508220 5440 5440 5440 5440 108
505 20250418 120700 80920700 5440 5440 5440 5440 0
506 20250418 120600 80920700 5440 5420 5440 5420 4
507 20250418 120500 80899000 5430 5430 5430 5430 153
508 20250418 120400 80068210 5430 5430 5430 5430 47
509 20250418 120300 79813000 5430 5430 5430 5430 0
510 20250418 120200 79813000 5430 5430 5430 5430 0
511 20250418 120100 79813000 5430 5430 5430 5430 0
512 20250418 120000 79813000 5430 5430 5430 5430 160
513 20250418 115900 78944200 5430 5430 5430 5430 0
514 20250418 115800 78944200 5430 5430 5430 5430 2
515 20250418 115700 78933340 5420 5420 5420 5420 0
516 20250418 115600 78933340 5420 5430 5430 5420 13
517 20250418 115500 78862770 5430 5440 5440 5430 133
518 20250418 115400 78139580 5430 5430 5430 5430 211
519 20250418 115300 76993850 5430 5430 5430 5430 0
520 20250418 115200 76993850 5430 5430 5430 5430 0
521 20250418 115100 76993850 5430 5430 5430 5430 0
522 20250418 115000 76993850 5430 5430 5430 5430 0
523 20250418 114900 76993850 5430 5430 5430 5430 0
524 20250418 114800 76993850 5430 5430 5430 5430 131
525 20250418 114700 76282520 5420 5420 5420 5420 0
526 20250418 114600 76282520 5420 5420 5420 5420 37
527 20250418 114500 76081980 5420 5420 5420 5420 0
528 20250418 114400 76081980 5420 5420 5420 5420 0
529 20250418 114300 76081980 5420 5410 5420 5410 56
530 20250418 114200 75778680 5410 5410 5410 5410 10
531 20250418 114100 75724580 5400 5400 5400 5400 130
532 20250418 114000 75022580 5400 5400 5400 5400 170
533 20250418 113900 74104580 5420 5420 5420 5420 1062
534 20250418 113800 68348540 5420 5420 5420 5420 0
535 20250418 113700 68348540 5420 5410 5420 5410 173
536 20250418 113600 67412520 5420 5420 5420 5420 0
537 20250418 113500 67412520 5420 5420 5420 5420 0
538 20250418 113400 67412520 5420 5420 5420 5420 11
539 20250418 113300 67352900 5430 5420 5430 5420 2
540 20250418 113200 67342050 5420 5420 5420 5420 35
541 20250418 113100 67152350 5430 5420 5430 5420 4
542 20250418 113000 67130660 5420 5420 5420 5420 58
543 20250418 112900 66816300 5430 5430 5430 5430 0
544 20250418 112800 66816300 5430 5430 5430 5430 0
545 20250418 112700 66816300 5430 5430 5430 5430 0
546 20250418 112600 66816300 5430 5430 5430 5430 0
547 20250418 112500 66816300 5430 5430 5430 5430 0
548 20250418 112400 66816300 5430 5430 5430 5430 0
549 20250418 112300 66816300 5430 5430 5430 5430 8
550 20250418 112200 66772860 5430 5430 5430 5430 0
551 20250418 112100 66772860 5430 5430 5430 5430 0
552 20250418 112000 66772860 5430 5430 5430 5430 0
553 20250418 111900 66772860 5430 5430 5430 5430 0
554 20250418 111800 66772860 5430 5430 5430 5430 1
555 20250418 111700 66767430 5420 5420 5420 5420 0
556 20250418 111600 66767430 5420 5420 5420 5420 2
557 20250418 111500 66756590 5420 5420 5420 5420 16
558 20250418 111400 66669870 5420 5420 5420 5420 117
559 20250418 111300 66035730 5420 5420 5420 5420 6
560 20250418 111200 66003210 5420 5420 5420 5420 0
561 20250418 111100 66003210 5420 5420 5420 5420 24
562 20250418 111000 65873130 5420 5420 5420 5420 0
563 20250418 110900 65873130 5420 5420 5420 5420 0
564 20250418 110800 65873130 5420 5420 5420 5420 0
565 20250418 110700 65873130 5420 5420 5420 5420 8
566 20250418 110600 65829770 5420 5420 5420 5420 0
567 20250418 110500 65829770 5420 5420 5420 5420 0
568 20250418 110400 65829770 5420 5420 5420 5420 0
569 20250418 110300 65829770 5420 5420 5420 5420 0
570 20250418 110200 65829770 5420 5420 5420 5420 0
571 20250418 110100 65829770 5420 5420 5420 5420 0
572 20250418 110000 65829770 5420 5420 5420 5420 0
573 20250418 105900 65829770 5420 5420 5420 5420 0
574 20250418 105800 65829770 5420 5420 5420 5420 0
575 20250418 105700 65829770 5420 5420 5420 5420 21
576 20250418 105600 65715950 5420 5420 5420 5420 0
577 20250418 105500 65715950 5420 5420 5420 5420 0
578 20250418 105400 65715950 5420 5420 5420 5420 0
579 20250418 105300 65715950 5420 5420 5420 5420 0
580 20250418 105200 65715950 5420 5420 5420 5420 0
581 20250418 105100 65715950 5420 5420 5420 5410 116
582 20250418 105000 65088230 5420 5420 5420 5420 1
583 20250418 104900 65082810 5420 5420 5420 5420 0
584 20250418 104800 65082810 5420 5420 5420 5420 0
585 20250418 104700 65082810 5420 5410 5420 5410 3
586 20250418 104600 65066570 5420 5420 5420 5420 0
587 20250418 104500 65066570 5420 5420 5420 5420 0
588 20250418 104400 65066570 5420 5420 5420 5420 0
589 20250418 104300 65066570 5420 5420 5420 5420 0
590 20250418 104200 65066570 5420 5420 5420 5420 0
591 20250418 104100 65066570 5420 5420 5420 5420 0
592 20250418 104000 65066570 5420 5420 5420 5420 0
593 20250418 103900 65066570 5420 5420 5420 5420 0
594 20250418 103800 65066570 5420 5420 5420 5420 0
595 20250418 103700 65066570 5420 5420 5420 5420 0
596 20250418 103600 65066570 5420 5420 5420 5420 0
597 20250418 103500 65066570 5420 5420 5420 5420 0
598 20250418 103400 65066570 5420 5420 5420 5420 20
599 20250418 103300 64958170 5420 5420 5420 5420 1
600 20250418 103200 64952750 5390 5390 5390 5390 100
601 20250418 103100 64413750 5400 5400 5400 5400 0
602 20250418 103000 64413750 5400 5400 5400 5400 2
603 20250418 102900 64402950 5400 5400 5400 5400 0
604 20250418 102800 64402950 5400 5400 5400 5400 0
605 20250418 102700 64402950 5400 5400 5400 5400 0
606 20250418 102600 64402950 5400 5400 5400 5400 0
607 20250418 102500 64402950 5400 5400 5400 5400 0
608 20250418 102400 64402950 5400 5400 5400 5400 0
609 20250418 102300 64402950 5400 5390 5400 5390 230
610 20250418 102200 63163030 5400 5400 5400 5400 126
611 20250418 102100 62482630 5390 5390 5390 5390 0
612 20250418 102000 62482630 5390 5390 5390 5390 0
613 20250418 101900 62482630 5390 5390 5390 5390 3
614 20250418 101800 62466460 5390 5390 5390 5390 0
615 20250418 101700 62466460 5390 5400 5400 5390 221
616 20250418 101600 61274060 5410 5410 5410 5410 0
617 20250418 101500 61274060 5410 5410 5410 5410 0
618 20250418 101400 61274060 5410 5410 5410 5410 0
619 20250418 101300 61274060 5410 5410 5410 5410 1
620 20250418 101200 61268650 5390 5390 5390 5390 72
621 20250418 101100 60880570 5400 5400 5410 5400 410
622 20250418 101000 58666350 5400 5410 5410 5400 106
623 20250418 100900 58093890 5420 5400 5420 5400 216
624 20250418 100800 56927470 5420 5420 5420 5420 0
625 20250418 100700 56927470 5420 5420 5420 5420 1
626 20250418 100600 56922050 5410 5410 5410 5410 0
627 20250418 100500 56922050 5410 5410 5410 5410 20
628 20250418 100400 56813850 5410 5410 5410 5410 0
629 20250418 100300 56813850 5410 5410 5410 5410 1
630 20250418 100200 56808440 5420 5420 5420 5420 0
631 20250418 100100 56808440 5420 5420 5420 5420 0
632 20250418 100000 56808440 5420 5420 5420 5420 0
633 20250418 095900 56808440 5420 5420 5420 5420 0
634 20250418 095800 56808440 5420 5420 5420 5420 0
635 20250418 095700 56808440 5420 5420 5420 5420 0
636 20250418 095600 56808440 5420 5420 5420 5420 0
637 20250418 095500 56808440 5420 5420 5420 5420 184
638 20250418 095400 55811160 5420 5420 5420 5420 0
639 20250418 095300 55811160 5420 5420 5420 5420 0
640 20250418 095200 55811160 5420 5420 5420 5420 0
641 20250418 095100 55811160 5420 5420 5420 5420 0
642 20250418 095000 55811160 5420 5420 5420 5420 0
643 20250418 094900 55811160 5420 5420 5420 5420 0
644 20250418 094800 55811160 5420 5400 5420 5400 54
645 20250418 094700 55518540 5420 5420 5420 5420 7
646 20250418 094600 55480600 5420 5420 5420 5420 1
647 20250418 094500 55475180 5420 5420 5420 5420 0
648 20250418 094400 55475180 5420 5420 5420 5420 1
649 20250418 094300 55469760 5420 5420 5420 5420 0
650 20250418 094200 55469760 5420 5420 5420 5420 0
651 20250418 094100 55469760 5420 5420 5420 5420 13
652 20250418 094000 55399300 5420 5420 5420 5420 8
653 20250418 093900 55355940 5410 5410 5410 5410 4
654 20250418 093800 55334300 5410 5410 5410 5410 0
655 20250418 093700 55334300 5410 5410 5410 5410 55
656 20250418 093600 55036750 5410 5400 5410 5400 772
657 20250418 093500 50867720 5400 5400 5400 5400 0
658 20250418 093400 50867720 5400 5410 5410 5400 538
659 20250418 093300 47957630 5440 5440 5440 5440 0
660 20250418 093200 47957630 5440 5440 5440 5440 0
661 20250418 093100 47957630 5440 5440 5440 5440 0
662 20250418 093000 47957630 5440 5440 5440 5440 0
663 20250418 092900 47957630 5440 5430 5440 5430 27
664 20250418 092800 47810870 5420 5420 5420 5420 491
665 20250418 092700 45149650 5430 5430 5430 5430 0
666 20250418 092600 45149650 5430 5420 5430 5420 89
667 20250418 092500 44666440 5420 5420 5420 5420 126
668 20250418 092400 43983520 5430 5430 5430 5430 22
669 20250418 092300 43864060 5430 5430 5430 5430 140
670 20250418 092200 43103860 5430 5430 5430 5430 106
671 20250418 092100 42528280 5430 5430 5430 5430 0
672 20250418 092000 42528280 5430 5420 5430 5410 933
673 20250418 091900 37471330 5430 5420 5430 5420 194
674 20250418 091800 36419750 5430 5430 5430 5430 0
675 20250418 091700 36419750 5430 5430 5430 5430 0
676 20250418 091600 36419750 5430 5430 5430 5430 0
677 20250418 091500 36419750 5430 5430 5430 5430 0
678 20250418 091400 36419750 5430 5430 5430 5430 0
679 20250418 091300 36419750 5430 5420 5430 5420 205
680 20250418 091200 35308070 5400 5400 5400 5400 134
681 20250418 091100 34584470 5400 5400 5400 5400 0
682 20250418 091000 34584470 5400 5390 5400 5390 237
683 20250418 090900 33305360 5360 5360 5360 5360 0
684 20250418 090800 33305360 5360 5380 5390 5360 1885
685 20250418 090700 23182590 5390 5390 5390 5390 210
686 20250418 090600 22050690 5390 5390 5390 5390 288
687 20250418 090500 20498370 5420 5400 5420 5400 140
688 20250418 090400 19742350 5410 5430 5430 5410 63
689 20250418 090300 19401260 5390 5400 5400 5390 100
690 20250418 090200 18862210 5430 5430 5430 5430 30
691 20250418 090100 18699310 5430 5430 5430 5430 10
692 20250418 090000 18645010 5390 5420 5420 5380 3459

8
237820/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
20250418,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,60,2,1.10,189087585,34776,79.26,5420,5500,5360,7050,3810,5430,5437.22,1.99,0,5304,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,704,16.39,0.82,12,0.27,335.00,6682.00,8380,20240726,-34.49,4690,20240909,17.06,7890,-30.42,20250204,4900,12.04,20250409,8380,-34.49,20240726,4690,17.06,20240909,3.28,Y,237820,500,64 억,,254968,N,N,2091,N,00,N
20250418,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,50,2,0.92,173845675,31996,72.92,5420,5500,5360,7050,3810,5430,5433.36,1.99,0,4499,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,703,16.36,0.82,12,0.25,335.00,6682.00,8380,20240726,-34.61,4690,20240909,16.84,7890,-30.54,20250204,4900,11.84,20250409,8380,-34.61,20240726,4690,16.84,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,141001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,30,2,0.55,140031835,25823,58.85,5420,5470,5360,7050,3810,5430,5422.76,1.99,0,1634,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,700,16.30,0.82,12,0.20,335.00,6682.00,8380,20240726,-34.84,4690,20240909,16.42,7890,-30.80,20250204,4900,11.43,20250409,8380,-34.84,20240726,4690,16.42,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,130959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,20,2,0.37,102608360,18966,43.23,5420,5460,5360,7050,3810,5430,5410.12,1.99,0,-365,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,699,16.27,0.82,12,0.15,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,4900,11.22,20250409,8380,-34.96,20240726,4690,16.20,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,120956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,10,2,0.18,81508220,15089,34.39,5420,5440,5360,7050,3810,5430,5401.83,1.99,0,-608,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,698,16.24,0.81,12,0.12,335.00,6682.00,8380,20240726,-35.08,4690,20240909,15.99,7890,-31.05,20250204,4900,11.02,20250409,8380,-35.08,20240726,4690,15.99,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,111001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-10,5,-0.18,65873130,12205,27.82,5420,5440,5360,7050,3810,5430,5397.22,1.99,0,413,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,695,16.18,0.81,12,0.10,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,4900,10.61,20250409,8380,-35.32,20240726,4690,15.57,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,101001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-10,5,-0.18,58093890,10764,24.53,5420,5440,5360,7050,3810,5430,5397.05,1.99,0,523,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,695,16.18,0.81,12,0.08,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,4900,10.61,20250409,8380,-35.32,20240726,4690,15.57,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250418,091006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-70,5,-1.29,33305360,6185,14.10,5420,5430,5360,7050,3810,5430,5384.86,1.99,0,1405,5503,5466,5393,5356,5283,5485,5375,64,1620,500,3360,10,1,12827140,688,16.00,0.80,12,0.05,335.00,6682.00,8380,20240726,-36.04,4690,20240909,14.29,7890,-32.07,20250204,4900,9.39,20250409,8380,-36.04,20240726,4690,14.29,20240909,3.28,Y,237820,500,64 억,,254968,N,N,4360,N,00,N
20250417,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,120,2,2.26,236520885,43876,65.31,5340,5430,5320,6900,3720,5310,5390.62,1.85,0,16483,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.34,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.25,Y,237820,500,64 억,,237804,N,N,4360,N,00,N
20250417,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,120,2,2.26,231907085,43023,64.04,5340,5430,5320,6900,3720,5310,5390.30,1.85,0,16116,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.34,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,80,2,1.51,208363705,38667,57.55,5340,5430,5320,6900,3720,5310,5388.67,1.85,0,14803,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,691,16.09,0.81,12,0.30,335.00,6682.00,8380,20240726,-35.68,4690,20240909,14.93,7890,-31.69,20250204,4900,10.00,20250409,8380,-35.68,20240726,4690,14.93,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,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 160945 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 60 2 1.10 189087585 34776 79.26 5420 5500 5360 7050 3810 5430 5437.22 1.99 0 5304 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 704 16.39 0.82 12 0.27 335.00 6682.00 8380 20240726 -34.49 4690 20240909 17.06 7890 -30.42 20250204 4900 12.04 20250409 8380 -34.49 20240726 4690 17.06 20240909 3.28 Y 237820 500 64 억 254968 N N 2091 N 00 N
3 20250418 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 50 2 0.92 173845675 31996 72.92 5420 5500 5360 7050 3810 5430 5433.36 1.99 0 4499 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 703 16.36 0.82 12 0.25 335.00 6682.00 8380 20240726 -34.61 4690 20240909 16.84 7890 -30.54 20250204 4900 11.84 20250409 8380 -34.61 20240726 4690 16.84 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
4 20250418 141001 57 100.00 KOSDAQ 일반서비스 N N N N N 5460 30 2 0.55 140031835 25823 58.85 5420 5470 5360 7050 3810 5430 5422.76 1.99 0 1634 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 700 16.30 0.82 12 0.20 335.00 6682.00 8380 20240726 -34.84 4690 20240909 16.42 7890 -30.80 20250204 4900 11.43 20250409 8380 -34.84 20240726 4690 16.42 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
5 20250418 130959 57 100.00 KOSDAQ 일반서비스 N N N N N 5450 20 2 0.37 102608360 18966 43.23 5420 5460 5360 7050 3810 5430 5410.12 1.99 0 -365 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 699 16.27 0.82 12 0.15 335.00 6682.00 8380 20240726 -34.96 4690 20240909 16.20 7890 -30.93 20250204 4900 11.22 20250409 8380 -34.96 20240726 4690 16.20 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
6 20250418 120956 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 10 2 0.18 81508220 15089 34.39 5420 5440 5360 7050 3810 5430 5401.83 1.99 0 -608 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 698 16.24 0.81 12 0.12 335.00 6682.00 8380 20240726 -35.08 4690 20240909 15.99 7890 -31.05 20250204 4900 11.02 20250409 8380 -35.08 20240726 4690 15.99 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
7 20250418 111001 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 -10 5 -0.18 65873130 12205 27.82 5420 5440 5360 7050 3810 5430 5397.22 1.99 0 413 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 695 16.18 0.81 12 0.10 335.00 6682.00 8380 20240726 -35.32 4690 20240909 15.57 7890 -31.31 20250204 4900 10.61 20250409 8380 -35.32 20240726 4690 15.57 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
8 20250418 101001 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 -10 5 -0.18 58093890 10764 24.53 5420 5440 5360 7050 3810 5430 5397.05 1.99 0 523 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 695 16.18 0.81 12 0.08 335.00 6682.00 8380 20240726 -35.32 4690 20240909 15.57 7890 -31.31 20250204 4900 10.61 20250409 8380 -35.32 20240726 4690 15.57 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
9 20250418 091006 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 -70 5 -1.29 33305360 6185 14.10 5420 5430 5360 7050 3810 5430 5384.86 1.99 0 1405 5503 5466 5393 5356 5283 5485 5375 64 1620 500 3360 10 1 12827140 688 16.00 0.80 12 0.05 335.00 6682.00 8380 20240726 -36.04 4690 20240909 14.29 7890 -32.07 20250204 4900 9.39 20250409 8380 -36.04 20240726 4690 14.29 20240909 3.28 Y 237820 500 64 억 254968 N N 4360 N 00 N
10 20250417 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 120 2 2.26 236520885 43876 65.31 5340 5430 5320 6900 3720 5310 5390.62 1.85 0 16483 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.34 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.25 Y 237820 500 64 억 237804 N N 4360 N 00 N
11 20250417 151001 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 120 2 2.26 231907085 43023 64.04 5340 5430 5320 6900 3720 5310 5390.30 1.85 0 16116 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.34 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
12 20250417 141003 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 80 2 1.51 208363705 38667 57.55 5340 5430 5320 6900 3720 5310 5388.67 1.85 0 14803 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 691 16.09 0.81 12 0.30 335.00 6682.00 8380 20240726 -35.68 4690 20240909 14.93 7890 -31.69 20250204 4900 10.00 20250409 8380 -35.68 20240726 4690 14.93 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N

1
237820/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,12827140,0,68112113400,0.00
20250415,0,12827140,0,69779641600,0.00
20250414,0,12827140,0,69651370200,0.00
20250411,0,12827140,0,68240384800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 12827140 0 68112113400 0.00
3 20250415 0 12827140 0 69779641600 0.00
4 20250414 0 12827140 0 69651370200 0.00
5 20250411 0 12827140 0 68240384800 0.00