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
238120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3200,3135,3340,3080,162057,519183785,00,0.00,N,2,65,
20250417,3135,3165,3190,3125,68057,214675016,00,0.00,N,5,-60,
20250416,3195,3035,3195,3030,67224,208051300,00,0.00,N,2,160,
20250415,3035,3015,3045,2985,27796,83784194,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3200 3135 3340 3080 162057 519183785 00 0.00 N 2 65
3 20250417 3135 3165 3190 3125 68057 214675016 00 0.00 N 5 -60
4 20250416 3195 3035 3195 3030 67224 208051300 00 0.00 N 2 160
5 20250415 3035 3015 3045 2985 27796 83784194 00 0.00 N 2 15

693
238120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203100,509582610,3200,3200,3200,3200,1686
20250418,203000,509582610,3200,3200,3200,3200,0
20250418,202900,509582610,3200,3200,3200,3200,0
20250418,202800,509582610,3200,3200,3200,3200,0
20250418,202700,509582610,3200,3200,3200,3200,0
20250418,202600,509582610,3200,3200,3200,3200,0
20250418,202500,509582610,3200,3200,3200,3200,0
20250418,202400,509582610,3200,3200,3200,3200,0
20250418,202300,509582610,3200,3200,3200,3200,0
20250418,202200,509582610,3200,3200,3200,3200,0
20250418,202100,509582610,3200,3200,3200,3200,0
20250418,202000,509582610,3200,3200,3200,3200,0
20250418,201900,509582610,3200,3200,3200,3200,0
20250418,201800,509582610,3200,3200,3200,3200,0
20250418,201700,509582610,3200,3200,3200,3200,0
20250418,201600,509582610,3200,3200,3200,3200,0
20250418,201500,509582610,3200,3200,3200,3200,0
20250418,201400,509582610,3200,3200,3200,3200,0
20250418,201300,509582610,3200,3200,3200,3200,0
20250418,201200,509582610,3200,3200,3200,3200,0
20250418,201100,509582610,3200,3200,3200,3200,0
20250418,201000,509582610,3200,3200,3200,3200,0
20250418,200900,509582610,3200,3200,3200,3200,0
20250418,200800,509582610,3200,3200,3200,3200,0
20250418,200700,509582610,3200,3200,3200,3200,0
20250418,200600,509582610,3200,3200,3200,3200,0
20250418,200500,509582610,3200,3200,3200,3200,0
20250418,200400,509582610,3200,3200,3200,3200,0
20250418,200300,509582610,3200,3200,3200,3200,0
20250418,200200,509582610,3200,3200,3200,3200,0
20250418,200100,509582610,3200,3200,3200,3200,1686
20250418,200000,509582610,3200,3200,3200,3200,0
20250418,195900,509582610,3200,3200,3200,3200,0
20250418,195800,509582610,3200,3200,3200,3200,0
20250418,195700,509582610,3200,3200,3200,3200,0
20250418,195600,509582610,3200,3200,3200,3200,0
20250418,195500,509582610,3200,3200,3200,3200,0
20250418,195400,509582610,3200,3200,3200,3200,0
20250418,195300,509582610,3200,3200,3200,3200,0
20250418,195200,509582610,3200,3200,3200,3200,0
20250418,195100,509582610,3200,3200,3200,3200,0
20250418,195000,509582610,3200,3200,3200,3200,0
20250418,194900,509582610,3200,3200,3200,3200,0
20250418,194800,509582610,3200,3200,3200,3200,0
20250418,194700,509582610,3200,3200,3200,3200,0
20250418,194600,509582610,3200,3200,3200,3200,0
20250418,194500,509582610,3200,3200,3200,3200,0
20250418,194400,509582610,3200,3200,3200,3200,0
20250418,194300,509582610,3200,3200,3200,3200,0
20250418,194200,509582610,3200,3200,3200,3200,0
20250418,194100,509582610,3200,3200,3200,3200,0
20250418,194000,509582610,3200,3200,3200,3200,0
20250418,193900,509582610,3200,3200,3200,3200,0
20250418,193800,509582610,3200,3200,3200,3200,0
20250418,193700,509582610,3200,3200,3200,3200,0
20250418,193600,509582610,3200,3200,3200,3200,0
20250418,193500,509582610,3200,3200,3200,3200,0
20250418,193400,509582610,3200,3200,3200,3200,0
20250418,193300,509582610,3200,3200,3200,3200,0
20250418,193200,509582610,3200,3200,3200,3200,0
20250418,193100,509582610,3200,3200,3200,3200,1686
20250418,193000,509582610,3200,3200,3200,3200,0
20250418,192900,509582610,3200,3200,3200,3200,0
20250418,192800,509582610,3200,3200,3200,3200,0
20250418,192700,509582610,3200,3200,3200,3200,0
20250418,192600,509582610,3200,3200,3200,3200,0
20250418,192500,509582610,3200,3200,3200,3200,0
20250418,192400,509582610,3200,3200,3200,3200,0
20250418,192300,509582610,3200,3200,3200,3200,0
20250418,192200,509582610,3200,3200,3200,3200,0
20250418,192100,509582610,3200,3200,3200,3200,0
20250418,192000,509582610,3200,3200,3200,3200,0
20250418,191900,509582610,3200,3200,3200,3200,0
20250418,191800,509582610,3200,3200,3200,3200,0
20250418,191700,509582610,3200,3200,3200,3200,0
20250418,191600,509582610,3200,3200,3200,3200,0
20250418,191500,509582610,3200,3200,3200,3200,0
20250418,191400,509582610,3200,3200,3200,3200,0
20250418,191300,509582610,3200,3200,3200,3200,0
20250418,191200,509582610,3200,3200,3200,3200,0
20250418,191100,509582610,3200,3200,3200,3200,0
20250418,191000,509582610,3200,3200,3200,3200,0
20250418,190900,509582610,3200,3200,3200,3200,0
20250418,190800,509582610,3200,3200,3200,3200,0
20250418,190700,509582610,3200,3200,3200,3200,0
20250418,190600,509582610,3200,3200,3200,3200,0
20250418,190500,509582610,3200,3200,3200,3200,0
20250418,190400,509582610,3200,3200,3200,3200,0
20250418,190300,509582610,3200,3200,3200,3200,0
20250418,190200,509582610,3200,3200,3200,3200,0
20250418,190100,509582610,3200,3200,3200,3200,1686
20250418,190000,509582610,3200,3200,3200,3200,0
20250418,185900,509582610,3200,3200,3200,3200,0
20250418,185800,509582610,3200,3200,3200,3200,0
20250418,185700,509582610,3200,3200,3200,3200,0
20250418,185600,509582610,3200,3200,3200,3200,0
20250418,185500,509582610,3200,3200,3200,3200,0
20250418,185400,509582610,3200,3200,3200,3200,0
20250418,185300,509582610,3200,3200,3200,3200,0
20250418,185200,509582610,3200,3200,3200,3200,0
20250418,185100,509582610,3200,3200,3200,3200,0
20250418,185000,509582610,3200,3200,3200,3200,0
20250418,184900,509582610,3200,3200,3200,3200,0
20250418,184800,509582610,3200,3200,3200,3200,0
20250418,184700,509582610,3200,3200,3200,3200,0
20250418,184600,509582610,3200,3200,3200,3200,0
20250418,184500,509582610,3200,3200,3200,3200,0
20250418,184400,509582610,3200,3200,3200,3200,0
20250418,184300,509582610,3200,3200,3200,3200,0
20250418,184200,509582610,3200,3200,3200,3200,0
20250418,184100,509582610,3200,3200,3200,3200,0
20250418,184000,509582610,3200,3200,3200,3200,0
20250418,183900,509582610,3200,3200,3200,3200,0
20250418,183800,509582610,3200,3200,3200,3200,0
20250418,183700,509582610,3200,3200,3200,3200,0
20250418,183600,509582610,3200,3200,3200,3200,0
20250418,183500,509582610,3200,3200,3200,3200,0
20250418,183400,509582610,3200,3200,3200,3200,0
20250418,183300,509582610,3200,3200,3200,3200,0
20250418,183200,509582610,3200,3200,3200,3200,0
20250418,183100,509582610,3200,3200,3200,3200,1686
20250418,183000,509582610,3200,3200,3200,3200,0
20250418,182900,509582610,3200,3200,3200,3200,0
20250418,182800,509582610,3200,3200,3200,3200,0
20250418,182700,509582610,3200,3200,3200,3200,0
20250418,182600,509582610,3200,3200,3200,3200,0
20250418,182500,509582610,3200,3200,3200,3200,0
20250418,182400,509582610,3200,3200,3200,3200,0
20250418,182300,509582610,3200,3200,3200,3200,0
20250418,182200,509582610,3200,3200,3200,3200,0
20250418,182100,509582610,3200,3200,3200,3200,0
20250418,182000,509582610,3200,3200,3200,3200,0
20250418,181900,509582610,3200,3200,3200,3200,0
20250418,181800,509582610,3200,3200,3200,3200,0
20250418,181700,509582610,3200,3200,3200,3200,0
20250418,181600,509582610,3200,3200,3200,3200,0
20250418,181500,509582610,3200,3200,3200,3200,0
20250418,181400,509582610,3200,3200,3200,3200,0
20250418,181300,509582610,3200,3200,3200,3200,0
20250418,181200,509582610,3200,3200,3200,3200,0
20250418,181100,509582610,3200,3200,3200,3200,0
20250418,181000,509582610,3200,3200,3200,3200,0
20250418,180900,509582610,3200,3200,3200,3200,0
20250418,180800,509582610,3200,3200,3200,3200,0
20250418,180700,509582610,3200,3200,3200,3200,0
20250418,180600,509582610,3200,3200,3200,3200,0
20250418,180500,509582610,3200,3200,3200,3200,0
20250418,180400,509582610,3200,3200,3200,3200,0
20250418,180300,509582610,3200,3200,3200,3200,0
20250418,180200,509582610,3200,3200,3200,3200,0
20250418,180100,509582610,3200,3200,3200,3200,1686
20250418,180000,509582610,3200,3200,3200,3200,0
20250418,175900,509582610,3200,3200,3200,3200,0
20250418,175800,509582610,3200,3200,3200,3200,0
20250418,175700,509582610,3200,3200,3200,3200,0
20250418,175600,509582610,3200,3200,3200,3200,0
20250418,175500,509582610,3200,3200,3200,3200,0
20250418,175400,509582610,3200,3200,3200,3200,0
20250418,175300,509582610,3200,3200,3200,3200,0
20250418,175200,509582610,3200,3200,3200,3200,0
20250418,175100,509582610,3200,3200,3200,3200,0
20250418,175000,509582610,3200,3200,3200,3200,0
20250418,174900,509582610,3200,3200,3200,3200,0
20250418,174800,509582610,3200,3200,3200,3200,0
20250418,174700,509582610,3200,3200,3200,3200,0
20250418,174600,509582610,3200,3200,3200,3200,0
20250418,174500,509582610,3200,3200,3200,3200,0
20250418,174400,509582610,3200,3200,3200,3200,0
20250418,174300,509582610,3200,3200,3200,3200,0
20250418,174200,509582610,3200,3200,3200,3200,0
20250418,174100,509582610,3200,3200,3200,3200,0
20250418,174000,509582610,3200,3200,3200,3200,0
20250418,173900,509582610,3200,3200,3200,3200,0
20250418,173800,509582610,3200,3200,3200,3200,0
20250418,173700,509582610,3200,3200,3200,3200,0
20250418,173600,509582610,3200,3200,3200,3200,0
20250418,173500,509582610,3200,3200,3200,3200,0
20250418,173400,509582610,3200,3200,3200,3200,0
20250418,173300,509582610,3200,3200,3200,3200,0
20250418,173200,509582610,3200,3200,3200,3200,0
20250418,173100,509582610,3200,3200,3200,3200,1686
20250418,173000,509582610,3200,3200,3200,3200,0
20250418,172900,509582610,3200,3200,3200,3200,0
20250418,172800,509582610,3200,3200,3200,3200,0
20250418,172700,509582610,3200,3200,3200,3200,0
20250418,172600,509582610,3200,3200,3200,3200,0
20250418,172500,509582610,3200,3200,3200,3200,0
20250418,172400,509582610,3200,3200,3200,3200,0
20250418,172300,509582610,3200,3200,3200,3200,0
20250418,172200,509582610,3200,3200,3200,3200,0
20250418,172100,509582610,3200,3200,3200,3200,0
20250418,172000,509582610,3200,3200,3200,3200,0
20250418,171900,509582610,3200,3200,3200,3200,0
20250418,171800,509582610,3200,3200,3200,3200,0
20250418,171700,509582610,3200,3200,3200,3200,0
20250418,171600,509582610,3200,3200,3200,3200,0
20250418,171500,509582610,3200,3200,3200,3200,0
20250418,171400,509582610,3200,3200,3200,3200,0
20250418,171300,509582610,3200,3200,3200,3200,0
20250418,171200,509582610,3200,3200,3200,3200,0
20250418,171100,509582610,3200,3200,3200,3200,0
20250418,171000,509582610,3200,3200,3200,3200,0
20250418,170900,509582610,3200,3200,3200,3200,0
20250418,170800,509582610,3200,3200,3200,3200,0
20250418,170700,509582610,3200,3200,3200,3200,0
20250418,170600,509582610,3200,3200,3200,3200,0
20250418,170500,509582610,3200,3200,3200,3200,0
20250418,170400,509582610,3200,3200,3200,3200,0
20250418,170300,509582610,3200,3200,3200,3200,0
20250418,170200,509582610,3200,3200,3200,3200,0
20250418,170100,509582610,3200,3200,3200,3200,1686
20250418,170000,509582610,3200,3200,3200,3200,0
20250418,165900,509582610,3200,3200,3200,3200,0
20250418,165800,509582610,3200,3200,3200,3200,0
20250418,165700,509582610,3200,3200,3200,3200,0
20250418,165600,509582610,3200,3200,3200,3200,0
20250418,165500,509582610,3200,3200,3200,3200,0
20250418,165400,509582610,3200,3200,3200,3200,0
20250418,165300,509582610,3200,3200,3200,3200,0
20250418,165200,509582610,3200,3200,3200,3200,0
20250418,165100,509582610,3200,3200,3200,3200,0
20250418,165000,509582610,3200,3200,3200,3200,0
20250418,164900,509582610,3200,3200,3200,3200,0
20250418,164800,509582610,3200,3200,3200,3200,0
20250418,164700,509582610,3200,3200,3200,3200,0
20250418,164600,509582610,3200,3200,3200,3200,0
20250418,164500,509582610,3200,3200,3200,3200,0
20250418,164400,509582610,3200,3200,3200,3200,0
20250418,164300,509582610,3200,3200,3200,3200,0
20250418,164200,509582610,3200,3200,3200,3200,0
20250418,164100,509582610,3200,3200,3200,3200,0
20250418,164000,509582610,3200,3200,3200,3200,0
20250418,163900,509582610,3200,3200,3200,3200,0
20250418,163800,509582610,3200,3200,3200,3200,0
20250418,163700,509582610,3200,3200,3200,3200,0
20250418,163600,509582610,3200,3200,3200,3200,0
20250418,163500,509582610,3200,3200,3200,3200,0
20250418,163400,509582610,3200,3200,3200,3200,0
20250418,163300,509582610,3200,3200,3200,3200,0
20250418,163200,509582610,3200,3200,3200,3200,0
20250418,163100,509582610,3200,3200,3200,3200,1686
20250418,163000,509582610,3200,3200,3200,3200,0
20250418,162900,509582610,3200,3200,3200,3200,0
20250418,162800,509582610,3200,3200,3200,3200,0
20250418,162700,509582610,3200,3200,3200,3200,0
20250418,162600,509582610,3200,3200,3200,3200,0
20250418,162500,509582610,3200,3200,3200,3200,0
20250418,162400,509582610,3200,3200,3200,3200,0
20250418,162300,509582610,3200,3200,3200,3200,0
20250418,162200,509582610,3200,3200,3200,3200,0
20250418,162100,509582610,3200,3200,3200,3200,0
20250418,162000,509582610,3200,3200,3200,3200,0
20250418,161900,509582610,3200,3200,3200,3200,0
20250418,161800,509582610,3200,3200,3200,3200,0
20250418,161700,509582610,3200,3200,3200,3200,0
20250418,161600,509582610,3200,3200,3200,3200,0
20250418,161500,509582610,3200,3200,3200,3200,0
20250418,161400,509582610,3200,3200,3200,3200,0
20250418,161300,509582610,3200,3200,3200,3200,0
20250418,161200,509582610,3200,3200,3200,3200,0
20250418,161100,509582610,3200,3200,3200,3200,0
20250418,161000,509582610,3200,3200,3200,3200,0
20250418,160900,509582610,3200,3200,3200,3200,0
20250418,160800,509582610,3200,3200,3200,3200,0
20250418,160700,509582610,3200,3200,3200,3200,0
20250418,160600,509582610,3200,3200,3200,3200,0
20250418,160500,509582610,3200,3200,3200,3200,0
20250418,160400,509582610,3200,3200,3200,3200,0
20250418,160300,509582610,3200,3200,3200,3200,0
20250418,160200,509582610,3200,3200,3200,3200,0
20250418,160100,509582610,3200,3200,3200,3200,1686
20250418,160000,509582610,3200,3200,3200,3200,0
20250418,155900,509582610,3200,3200,3200,3200,0
20250418,155800,509582610,3200,3200,3200,3200,0
20250418,155700,509582610,3200,3200,3200,3200,0
20250418,155600,509582610,3200,3200,3200,3200,0
20250418,155500,509582610,3200,3200,3200,3200,0
20250418,155400,509582610,3200,3200,3200,3200,0
20250418,155300,509582610,3200,3200,3200,3200,0
20250418,155200,509582610,3200,3200,3200,3200,0
20250418,155100,509582610,3200,3200,3200,3200,0
20250418,155000,509582610,3200,3200,3200,3200,0
20250418,154900,509582610,3200,3200,3200,3200,0
20250418,154800,509582610,3200,3200,3200,3200,0
20250418,154700,509582610,3200,3200,3200,3200,0
20250418,154600,509582610,3200,3200,3200,3200,0
20250418,154500,509582610,3200,3200,3200,3200,0
20250418,154400,509582610,3200,3200,3200,3200,0
20250418,154300,509582610,3200,3200,3200,3200,0
20250418,154200,509582610,3200,3200,3200,3200,0
20250418,154100,509582610,3200,3200,3200,3200,0
20250418,154000,509582610,3200,3200,3200,3200,0
20250418,153900,509582610,3200,3200,3200,3200,0
20250418,153800,509582610,3200,3200,3200,3200,0
20250418,153700,509582610,3200,3200,3200,3200,0
20250418,153600,509582610,3200,3200,3200,3200,0
20250418,153500,509582610,3200,3200,3200,3200,0
20250418,153400,509582610,3200,3200,3200,3200,0
20250418,153300,509582610,3200,3200,3200,3200,0
20250418,153200,509582610,3200,3200,3200,3200,0
20250418,153100,509582610,3200,3200,3200,3200,1686
20250418,153000,509582610,3200,3200,3200,3200,1686
20250418,152900,504187410,3200,3200,3200,3200,0
20250418,152800,504187410,3200,3200,3200,3200,0
20250418,152700,504187410,3200,3200,3200,3200,0
20250418,152600,504187410,3200,3200,3200,3200,0
20250418,152500,504187410,3200,3200,3200,3200,0
20250418,152400,504187410,3200,3200,3200,3200,0
20250418,152300,504187410,3200,3200,3200,3200,0
20250418,152200,504187410,3200,3200,3200,3200,0
20250418,152100,504187410,3200,3200,3200,3200,0
20250418,152000,504187410,3200,3200,3200,3200,0
20250418,151900,504187410,3200,3190,3210,3190,1910
20250418,151800,498077450,3190,3200,3200,3190,1460
20250418,151700,493419310,3200,3200,3200,3200,0
20250418,151600,493419310,3200,3200,3220,3200,1239
20250418,151500,489451730,3200,3205,3205,3200,668
20250418,151400,487311570,3225,3210,3225,3200,548
20250418,151300,485554895,3210,3215,3215,3210,770
20250418,151200,483082775,3230,3230,3230,3230,40
20250418,151100,482953575,3210,3225,3225,3210,540
20250418,151000,481217585,3225,3225,3225,3225,55
20250418,150900,481040210,3225,3225,3225,3225,33
20250418,150800,480933785,3220,3220,3220,3220,281
20250418,150700,480028965,3245,3220,3245,3215,337
20250418,150600,478944640,3230,3230,3230,3230,96
20250418,150500,478634560,3230,3235,3235,3230,268
20250418,150400,477767610,3235,3235,3235,3235,40
20250418,150300,477638210,3220,3220,3220,3220,269
20250418,150200,476772030,3220,3225,3225,3220,192
20250418,150100,476153670,3230,3230,3230,3230,0
20250418,150000,476153670,3230,3230,3230,3230,228
20250418,145900,475417230,3230,3230,3230,3230,81
20250418,145800,475155600,3250,3250,3250,3250,0
20250418,145700,475155600,3250,3250,3250,3250,50
20250418,145600,474993100,3250,3245,3250,3245,100
20250418,145500,474668340,3255,3225,3255,3225,105
20250418,145400,474326920,3250,3225,3250,3225,616
20250418,145300,472337445,3225,3255,3255,3225,380
20250418,145200,471108575,3255,3250,3255,3250,100
20250418,145100,470783095,3230,3235,3235,3230,669
20250418,145000,468620805,3230,3255,3255,3225,3269
20250418,144900,458035835,3260,3285,3285,3255,648
20250418,144800,455920900,3285,3285,3285,3260,337
20250418,144700,454814555,3285,3260,3285,3260,162
20250418,144600,454283100,3255,3260,3280,3255,221
20250418,144500,453560270,3285,3280,3285,3260,640
20250418,144400,451462160,3280,3250,3280,3245,762
20250418,144300,448984320,3255,3275,3290,3255,462
20250418,144200,447475610,3270,3300,3300,3270,730
20250418,144100,445080715,3300,3340,3340,3270,6114
20250418,144000,424998330,3340,3285,3340,3280,13081
20250418,143900,381910605,3300,3270,3305,3270,4539
20250418,143800,366957505,3250,3280,3280,3245,3265
20250418,143700,356323345,3285,3260,3290,3255,5829
20250418,143600,337187465,3255,3230,3255,3230,5041
20250418,143500,320817975,3230,3230,3230,3230,0
20250418,143400,320817975,3230,3230,3230,3230,100
20250418,143300,320494975,3230,3210,3230,3210,110
20250418,143200,320139875,3230,3205,3230,3205,434
20250418,143100,318746600,3205,3230,3230,3205,124
20250418,143000,318346680,3230,3225,3230,3225,100
20250418,142900,318023740,3220,3215,3220,3215,400
20250418,142800,316735850,3220,3220,3220,3220,0
20250418,142700,316735850,3220,3200,3220,3200,696
20250418,142600,314506920,3225,3200,3225,3200,760
20250418,142500,312072370,3200,3210,3215,3200,263
20250418,142400,311228695,3215,3230,3230,3215,109
20250418,142300,310876760,3235,3230,3235,3230,100
20250418,142200,310553310,3235,3235,3235,3235,100
20250418,142100,310229810,3215,3215,3215,3215,7
20250418,142000,310207305,3235,3235,3235,3235,100
20250418,141900,309883805,3235,3235,3235,3235,408
20250418,141800,308563925,3240,3230,3240,3230,238
20250418,141700,307794575,3230,3225,3240,3225,227
20250418,141600,307062315,3225,3215,3225,3205,295
20250418,141500,306113470,3190,3185,3210,3185,482
20250418,141400,304574240,3185,3220,3225,3185,2494
20250418,141300,296591270,3220,3215,3220,3215,400
20250418,141200,295304960,3215,3200,3215,3190,456
20250418,141100,293846035,3200,3190,3200,3190,306
20250418,141000,292867055,3200,3225,3225,3180,3921
20250418,140900,280314085,3225,3255,3255,3225,4441
20250418,140800,265953725,3235,3215,3260,3215,2932
20250418,140700,256448505,3215,3215,3215,3200,2990
20250418,140600,246850340,3220,3220,3240,3215,5891
20250418,140500,227825220,3220,3210,3220,3205,622
20250418,140400,225828570,3220,3205,3220,3205,707
20250418,140300,223557030,3200,3195,3225,3195,7759
20250418,140200,198699930,3195,3190,3195,3190,1220
20250418,140100,194802465,3190,3190,3195,3190,1119
20250418,140000,191232750,3185,3190,3190,3185,1330
20250418,135900,186992800,3185,3185,3185,3185,681
20250418,135800,184823815,3180,3180,3180,3180,924
20250418,135700,181885495,3180,3180,3180,3180,2101
20250418,135600,175204315,3180,3180,3180,3180,640
20250418,135500,173169115,3175,3175,3175,3175,496
20250418,135400,171594315,3175,3175,3175,3175,209
20250418,135300,170930740,3175,3170,3175,3170,1971
20250418,135200,164675675,3175,3170,3175,3170,1477
20250418,135100,159993185,3170,3170,3170,3170,115
20250418,135000,159628635,3170,3175,3175,3160,3628
20250418,134900,148126560,3180,3160,3180,3160,1325
20250418,134800,143923685,3160,3160,3165,3160,1789
20250418,134700,138269295,3160,3170,3170,3160,1877
20250418,134600,132326185,3165,3165,3165,3165,441
20250418,134500,130930420,3160,3155,3160,3155,450
20250418,134400,129510570,3155,3150,3155,3150,1554
20250418,134300,124615110,3150,3150,3150,3150,1027
20250418,134200,121380060,3150,3150,3150,3150,2330
20250418,134100,114040560,3150,3150,3150,3150,650
20250418,134000,111993060,3145,3145,3145,3145,0
20250418,133900,111993060,3145,3145,3145,3145,954
20250418,133800,108992730,3150,3150,3150,3150,1174
20250418,133700,105294630,3150,3150,3150,3150,70
20250418,133600,105074130,3145,3145,3145,3145,59
20250418,133500,104888575,3145,3145,3145,3145,0
20250418,133400,104888575,3145,3145,3145,3145,14
20250418,133300,104844545,3140,3140,3140,3140,0
20250418,133200,104844545,3140,3140,3140,3140,50
20250418,133100,104687545,3150,3150,3150,3150,545
20250418,133000,102970795,3160,3160,3160,3160,962
20250418,132900,99930875,3160,3160,3160,3160,0
20250418,132800,99930875,3160,3155,3160,3155,2153
20250418,132700,93127570,3155,3155,3155,3155,319
20250418,132600,92121125,3155,3145,3155,3145,1837
20250418,132500,86333430,3145,3140,3145,3140,100
20250418,132400,86018985,3140,3130,3140,3115,67
20250418,132300,85809840,3145,3145,3145,3145,0
20250418,132200,85809840,3145,3145,3145,3145,0
20250418,132100,85809840,3145,3130,3160,3130,4254
20250418,132000,72452280,3135,3120,3135,3120,5022
20250418,131900,56740610,3120,3120,3120,3120,1430
20250418,131800,52279010,3120,3115,3125,3115,1982
20250418,131700,46095910,3115,3115,3115,3115,0
20250418,131600,46095910,3115,3115,3115,3115,0
20250418,131500,46095910,3115,3115,3115,3115,0
20250418,131400,46095910,3115,3115,3115,3115,0
20250418,131300,46095910,3115,3115,3115,3115,1
20250418,131200,46092795,3105,3105,3105,3105,0
20250418,131100,46092795,3105,3105,3105,3105,0
20250418,131000,46092795,3105,3105,3105,3105,0
20250418,130900,46092795,3105,3105,3105,3105,0
20250418,130800,46092795,3105,3105,3105,3105,0
20250418,130700,46092795,3105,3105,3105,3105,0
20250418,130600,46092795,3105,3105,3105,3105,0
20250418,130500,46092795,3105,3105,3105,3105,0
20250418,130400,46092795,3105,3105,3105,3105,0
20250418,130300,46092795,3105,3105,3105,3105,0
20250418,130200,46092795,3105,3105,3105,3105,0
20250418,130100,46092795,3105,3105,3105,3105,28
20250418,130000,46005855,3100,3100,3100,3100,0
20250418,125900,46005855,3100,3100,3100,3100,0
20250418,125800,46005855,3100,3100,3100,3100,0
20250418,125700,46005855,3100,3100,3100,3100,0
20250418,125600,46005855,3100,3100,3100,3100,0
20250418,125500,46005855,3100,3100,3100,3100,0
20250418,125400,46005855,3100,3100,3100,3100,0
20250418,125300,46005855,3100,3100,3100,3100,0
20250418,125200,46005855,3100,3100,3100,3100,0
20250418,125100,46005855,3100,3100,3100,3100,0
20250418,125000,46005855,3100,3100,3100,3100,0
20250418,124900,46005855,3100,3100,3100,3100,0
20250418,124800,46005855,3100,3100,3100,3100,0
20250418,124700,46005855,3100,3100,3100,3100,0
20250418,124600,46005855,3100,3100,3100,3100,0
20250418,124500,46005855,3100,3100,3100,3100,0
20250418,124400,46005855,3100,3100,3100,3100,0
20250418,124300,46005855,3100,3100,3100,3100,0
20250418,124200,46005855,3100,3100,3100,3100,0
20250418,124100,46005855,3100,3100,3100,3100,217
20250418,124000,45333155,3100,3100,3100,3100,283
20250418,123900,44455855,3115,3115,3115,3115,0
20250418,123800,44455855,3115,3115,3115,3115,0
20250418,123700,44455855,3115,3115,3115,3115,0
20250418,123600,44455855,3115,3115,3115,3115,0
20250418,123500,44455855,3115,3115,3115,3115,0
20250418,123400,44455855,3115,3115,3115,3115,0
20250418,123300,44455855,3115,3115,3115,3115,0
20250418,123200,44455855,3115,3115,3115,3115,0
20250418,123100,44455855,3115,3115,3115,3115,0
20250418,123000,44455855,3115,3115,3115,3115,99
20250418,122900,44147470,3120,3120,3120,3120,0
20250418,122800,44147470,3120,3120,3120,3120,0
20250418,122700,44147470,3120,3120,3120,3120,0
20250418,122600,44147470,3120,3120,3120,3120,0
20250418,122500,44147470,3120,3115,3120,3115,1693
20250418,122400,38873345,3115,3115,3115,3115,0
20250418,122300,38873345,3115,3115,3115,3115,0
20250418,122200,38873345,3115,3115,3115,3115,0
20250418,122100,38873345,3115,3115,3115,3115,0
20250418,122000,38873345,3115,3115,3115,3115,0
20250418,121900,38873345,3115,3115,3115,3115,0
20250418,121800,38873345,3115,3115,3115,3115,0
20250418,121700,38873345,3115,3115,3115,3115,0
20250418,121600,38873345,3115,3115,3115,3115,0
20250418,121500,38873345,3115,3115,3115,3115,0
20250418,121400,38873345,3115,3115,3115,3115,0
20250418,121300,38873345,3115,3115,3115,3115,0
20250418,121200,38873345,3115,3115,3115,3115,0
20250418,121100,38873345,3115,3115,3115,3115,0
20250418,121000,38873345,3115,3115,3115,3115,0
20250418,120900,38873345,3115,3115,3115,3115,0
20250418,120800,38873345,3115,3115,3115,3115,0
20250418,120700,38873345,3115,3115,3115,3115,0
20250418,120600,38873345,3115,3115,3115,3115,0
20250418,120500,38873345,3115,3115,3115,3115,0
20250418,120400,38873345,3115,3115,3115,3115,0
20250418,120300,38873345,3115,3115,3115,3115,0
20250418,120200,38873345,3115,3115,3115,3115,0
20250418,120100,38873345,3115,3115,3115,3115,0
20250418,120000,38873345,3115,3115,3115,3115,0
20250418,115900,38873345,3115,3115,3115,3115,0
20250418,115800,38873345,3115,3115,3115,3115,0
20250418,115700,38873345,3115,3115,3115,3115,0
20250418,115600,38873345,3115,3105,3115,3100,315
20250418,115500,37896735,3100,3100,3100,3100,0
20250418,115400,37896735,3100,3105,3105,3100,30
20250418,115300,37803725,3100,3100,3100,3100,396
20250418,115200,36576125,3100,3100,3100,3100,0
20250418,115100,36576125,3100,3100,3100,3100,0
20250418,115000,36576125,3100,3100,3100,3100,0
20250418,114900,36576125,3100,3100,3100,3100,10
20250418,114800,36545125,3095,3095,3095,3095,0
20250418,114700,36545125,3095,3095,3095,3095,0
20250418,114600,36545125,3095,3095,3095,3095,0
20250418,114500,36545125,3095,3095,3095,3095,149
20250418,114400,36083970,3115,3115,3115,3115,0
20250418,114300,36083970,3115,3115,3115,3095,37
20250418,114200,35969255,3115,3115,3115,3115,14
20250418,114100,35925645,3095,3095,3095,3095,0
20250418,114000,35925645,3095,3095,3095,3095,51
20250418,113900,35767800,3100,3100,3100,3100,4
20250418,113800,35755400,3100,3100,3100,3100,0
20250418,113700,35755400,3100,3100,3100,3100,0
20250418,113600,35755400,3100,3100,3100,3100,0
20250418,113500,35755400,3100,3100,3100,3100,0
20250418,113400,35755400,3100,3100,3100,3100,7
20250418,113300,35733700,3100,3100,3100,3100,0
20250418,113200,35733700,3100,3100,3100,3100,0
20250418,113100,35733700,3100,3100,3100,3100,107
20250418,113000,35402000,3090,3090,3090,3090,0
20250418,112900,35402000,3090,3090,3090,3090,0
20250418,112800,35402000,3090,3090,3090,3090,0
20250418,112700,35402000,3090,3090,3090,3090,0
20250418,112600,35402000,3090,3090,3090,3090,0
20250418,112500,35402000,3090,3090,3090,3090,0
20250418,112400,35402000,3090,3105,3105,3090,262
20250418,112300,34590260,3100,3100,3100,3100,0
20250418,112200,34590260,3100,3100,3100,3100,0
20250418,112100,34590260,3100,3100,3100,3100,128
20250418,112000,34193460,3120,3120,3120,3120,0
20250418,111900,34193460,3120,3120,3120,3120,0
20250418,111800,34193460,3120,3120,3120,3120,28
20250418,111700,34106100,3120,3120,3120,3120,0
20250418,111600,34106100,3120,3120,3120,3120,48
20250418,111500,33956340,3120,3120,3120,3120,0
20250418,111400,33956340,3120,3120,3120,3120,8
20250418,111300,33931380,3120,3120,3120,3120,0
20250418,111200,33931380,3120,3120,3120,3120,0
20250418,111100,33931380,3120,3120,3120,3120,0
20250418,111000,33931380,3120,3120,3120,3120,0
20250418,110900,33931380,3120,3120,3120,3120,42
20250418,110800,33800340,3105,3105,3105,3105,0
20250418,110700,33800340,3105,3105,3105,3105,0
20250418,110600,33800340,3105,3105,3105,3105,6
20250418,110500,33781710,3120,3120,3120,3120,0
20250418,110400,33781710,3120,3120,3120,3120,0
20250418,110300,33781710,3120,3120,3120,3120,0
20250418,110200,33781710,3120,3115,3120,3115,262
20250418,110100,32964775,3115,3110,3115,3110,2
20250418,110000,32958550,3110,3105,3110,3105,107
20250418,105900,32626255,3095,3095,3095,3095,0
20250418,105800,32626255,3095,3095,3095,3095,0
20250418,105700,32626255,3095,3095,3095,3095,0
20250418,105600,32626255,3095,3095,3095,3095,0
20250418,105500,32626255,3095,3095,3095,3095,0
20250418,105400,32626255,3095,3095,3095,3095,0
20250418,105300,32626255,3095,3100,3100,3095,18
20250418,105200,32570465,3090,3090,3090,3090,0
20250418,105100,32570465,3090,3090,3090,3090,0
20250418,105000,32570465,3090,3090,3095,3090,21
20250418,104900,32505525,3090,3090,3090,3090,0
20250418,104800,32505525,3090,3090,3090,3090,0
20250418,104700,32505525,3090,3090,3090,3090,0
20250418,104600,32505525,3090,3090,3090,3090,5
20250418,104500,32490075,3085,3085,3085,3085,0
20250418,104400,32490075,3085,3085,3085,3085,0
20250418,104300,32490075,3085,3085,3085,3085,0
20250418,104200,32490075,3085,3085,3085,3085,0
20250418,104100,32490075,3085,3085,3085,3085,0
20250418,104000,32490075,3085,3085,3085,3085,0
20250418,103900,32490075,3085,3085,3085,3085,42
20250418,103800,32360505,3085,3080,3085,3080,119
20250418,103700,31993980,3080,3085,3085,3080,882
20250418,103600,29277095,3085,3085,3085,3085,500
20250418,103500,27734595,3085,3090,3090,3085,1200
20250418,103400,24029685,3090,3090,3090,3090,2
20250418,103300,24023505,3090,3090,3090,3090,0
20250418,103200,24023505,3090,3090,3090,3090,1
20250418,103100,24020415,3095,3095,3095,3095,0
20250418,103000,24020415,3095,3095,3095,3095,58
20250418,102900,23840905,3095,3095,3095,3095,0
20250418,102800,23840905,3095,3095,3095,3095,0
20250418,102700,23840905,3095,3095,3095,3095,10
20250418,102600,23809955,3090,3090,3090,3090,0
20250418,102500,23809955,3090,3090,3090,3090,0
20250418,102400,23809955,3090,3090,3090,3090,700
20250418,102300,21646955,3095,3095,3095,3095,0
20250418,102200,21646955,3095,3095,3095,3095,900
20250418,102100,18861455,3105,3105,3105,3105,0
20250418,102000,18861455,3105,3105,3105,3105,0
20250418,101900,18861455,3105,3105,3105,3105,0
20250418,101800,18861455,3105,3105,3105,3105,33
20250418,101700,18758990,3100,3100,3100,3100,0
20250418,101600,18758990,3100,3100,3100,3100,640
20250418,101500,16774990,3105,3105,3105,3105,0
20250418,101400,16774990,3105,3105,3105,3105,0
20250418,101300,16774990,3105,3105,3105,3100,1009
20250418,101200,13646160,3110,3110,3110,3110,0
20250418,101100,13646160,3110,3110,3110,3110,547
20250418,101000,11944990,3110,3110,3110,3110,0
20250418,100900,11944990,3110,3110,3110,3110,0
20250418,100800,11944990,3110,3110,3110,3110,0
20250418,100700,11944990,3110,3110,3110,3110,0
20250418,100600,11944990,3110,3110,3110,3110,0
20250418,100500,11944990,3110,3110,3110,3110,0
20250418,100400,11944990,3110,3110,3110,3110,0
20250418,100300,11944990,3110,3110,3110,3110,0
20250418,100200,11944990,3110,3110,3110,3110,0
20250418,100100,11944990,3110,3110,3110,3110,0
20250418,100000,11944990,3110,3110,3110,3110,0
20250418,095900,11944990,3110,3110,3110,3110,0
20250418,095800,11944990,3110,3110,3110,3110,0
20250418,095700,11944990,3110,3110,3110,3110,13
20250418,095600,11904560,3115,3115,3115,3115,0
20250418,095500,11904560,3115,3115,3115,3115,0
20250418,095400,11904560,3115,3115,3115,3115,0
20250418,095300,11904560,3115,3115,3115,3115,22
20250418,095200,11836030,3110,3115,3115,3110,81
20250418,095100,11583720,3115,3115,3115,3115,11
20250418,095000,11549455,3115,3115,3115,3115,0
20250418,094900,11549455,3115,3115,3115,3115,25
20250418,094800,11471580,3115,3115,3115,3115,0
20250418,094700,11471580,3115,3115,3115,3115,0
20250418,094600,11471580,3115,3115,3115,3115,1
20250418,094500,11468465,3110,3110,3110,3110,1
20250418,094400,11465355,3110,3110,3110,3110,0
20250418,094300,11465355,3110,3110,3110,3110,0
20250418,094200,11465355,3110,3110,3110,3110,12
20250418,094100,11428035,3105,3105,3105,3105,0
20250418,094000,11428035,3105,3105,3105,3105,0
20250418,093900,11428035,3105,3105,3105,3105,330
20250418,093800,10403385,3105,3105,3105,3105,0
20250418,093700,10403385,3105,3105,3105,3105,0
20250418,093600,10403385,3105,3105,3105,3105,0
20250418,093500,10403385,3105,3105,3105,3105,0
20250418,093400,10403385,3105,3105,3105,3105,0
20250418,093300,10403385,3105,3105,3105,3105,0
20250418,093200,10403385,3105,3105,3105,3105,7
20250418,093100,10381650,3105,3105,3105,3105,50
20250418,093000,10226400,3105,3105,3105,3105,0
20250418,092900,10226400,3105,3105,3105,3105,1
20250418,092800,10223295,3105,3105,3105,3105,0
20250418,092700,10223295,3105,3105,3105,3100,897
20250418,092600,7442190,3105,3105,3105,3105,459
20250418,092500,6016995,3105,3110,3110,3105,1034
20250418,092400,2803180,3110,3110,3110,3110,0
20250418,092300,2803180,3110,3110,3110,3110,0
20250418,092200,2803180,3110,3110,3110,3110,70
20250418,092100,2585480,3110,3110,3110,3110,63
20250418,092000,2389550,3110,3110,3110,3110,0
20250418,091900,2389550,3110,3110,3110,3110,0
20250418,091800,2389550,3110,3110,3110,3110,0
20250418,091700,2389550,3110,3110,3110,3110,0
20250418,091600,2389550,3110,3110,3110,3110,0
20250418,091500,2389550,3110,3110,3110,3110,0
20250418,091400,2389550,3110,3110,3110,3110,0
20250418,091300,2389550,3110,3110,3110,3110,0
20250418,091200,2389550,3110,3110,3110,3110,0
20250418,091100,2389550,3110,3110,3110,3110,0
20250418,091000,2389550,3110,3110,3110,3110,12
20250418,090900,2352230,3110,3110,3110,3110,0
20250418,090800,2352230,3110,3115,3115,3110,147
20250418,090700,1894490,3120,3120,3120,3120,0
20250418,090600,1894490,3120,3120,3120,3120,0
20250418,090500,1894490,3120,3120,3120,3120,101
20250418,090400,1579370,3120,3120,3120,3120,0
20250418,090300,1579370,3120,3120,3120,3120,0
20250418,090200,1579370,3120,3130,3130,3120,3
20250418,090100,1569995,3130,3120,3130,3120,253
20250418,090000,780615,3135,3135,3135,3135,249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203100 509582610 3200 3200 3200 3200 1686
3 20250418 203000 509582610 3200 3200 3200 3200 0
4 20250418 202900 509582610 3200 3200 3200 3200 0
5 20250418 202800 509582610 3200 3200 3200 3200 0
6 20250418 202700 509582610 3200 3200 3200 3200 0
7 20250418 202600 509582610 3200 3200 3200 3200 0
8 20250418 202500 509582610 3200 3200 3200 3200 0
9 20250418 202400 509582610 3200 3200 3200 3200 0
10 20250418 202300 509582610 3200 3200 3200 3200 0
11 20250418 202200 509582610 3200 3200 3200 3200 0
12 20250418 202100 509582610 3200 3200 3200 3200 0
13 20250418 202000 509582610 3200 3200 3200 3200 0
14 20250418 201900 509582610 3200 3200 3200 3200 0
15 20250418 201800 509582610 3200 3200 3200 3200 0
16 20250418 201700 509582610 3200 3200 3200 3200 0
17 20250418 201600 509582610 3200 3200 3200 3200 0
18 20250418 201500 509582610 3200 3200 3200 3200 0
19 20250418 201400 509582610 3200 3200 3200 3200 0
20 20250418 201300 509582610 3200 3200 3200 3200 0
21 20250418 201200 509582610 3200 3200 3200 3200 0
22 20250418 201100 509582610 3200 3200 3200 3200 0
23 20250418 201000 509582610 3200 3200 3200 3200 0
24 20250418 200900 509582610 3200 3200 3200 3200 0
25 20250418 200800 509582610 3200 3200 3200 3200 0
26 20250418 200700 509582610 3200 3200 3200 3200 0
27 20250418 200600 509582610 3200 3200 3200 3200 0
28 20250418 200500 509582610 3200 3200 3200 3200 0
29 20250418 200400 509582610 3200 3200 3200 3200 0
30 20250418 200300 509582610 3200 3200 3200 3200 0
31 20250418 200200 509582610 3200 3200 3200 3200 0
32 20250418 200100 509582610 3200 3200 3200 3200 1686
33 20250418 200000 509582610 3200 3200 3200 3200 0
34 20250418 195900 509582610 3200 3200 3200 3200 0
35 20250418 195800 509582610 3200 3200 3200 3200 0
36 20250418 195700 509582610 3200 3200 3200 3200 0
37 20250418 195600 509582610 3200 3200 3200 3200 0
38 20250418 195500 509582610 3200 3200 3200 3200 0
39 20250418 195400 509582610 3200 3200 3200 3200 0
40 20250418 195300 509582610 3200 3200 3200 3200 0
41 20250418 195200 509582610 3200 3200 3200 3200 0
42 20250418 195100 509582610 3200 3200 3200 3200 0
43 20250418 195000 509582610 3200 3200 3200 3200 0
44 20250418 194900 509582610 3200 3200 3200 3200 0
45 20250418 194800 509582610 3200 3200 3200 3200 0
46 20250418 194700 509582610 3200 3200 3200 3200 0
47 20250418 194600 509582610 3200 3200 3200 3200 0
48 20250418 194500 509582610 3200 3200 3200 3200 0
49 20250418 194400 509582610 3200 3200 3200 3200 0
50 20250418 194300 509582610 3200 3200 3200 3200 0
51 20250418 194200 509582610 3200 3200 3200 3200 0
52 20250418 194100 509582610 3200 3200 3200 3200 0
53 20250418 194000 509582610 3200 3200 3200 3200 0
54 20250418 193900 509582610 3200 3200 3200 3200 0
55 20250418 193800 509582610 3200 3200 3200 3200 0
56 20250418 193700 509582610 3200 3200 3200 3200 0
57 20250418 193600 509582610 3200 3200 3200 3200 0
58 20250418 193500 509582610 3200 3200 3200 3200 0
59 20250418 193400 509582610 3200 3200 3200 3200 0
60 20250418 193300 509582610 3200 3200 3200 3200 0
61 20250418 193200 509582610 3200 3200 3200 3200 0
62 20250418 193100 509582610 3200 3200 3200 3200 1686
63 20250418 193000 509582610 3200 3200 3200 3200 0
64 20250418 192900 509582610 3200 3200 3200 3200 0
65 20250418 192800 509582610 3200 3200 3200 3200 0
66 20250418 192700 509582610 3200 3200 3200 3200 0
67 20250418 192600 509582610 3200 3200 3200 3200 0
68 20250418 192500 509582610 3200 3200 3200 3200 0
69 20250418 192400 509582610 3200 3200 3200 3200 0
70 20250418 192300 509582610 3200 3200 3200 3200 0
71 20250418 192200 509582610 3200 3200 3200 3200 0
72 20250418 192100 509582610 3200 3200 3200 3200 0
73 20250418 192000 509582610 3200 3200 3200 3200 0
74 20250418 191900 509582610 3200 3200 3200 3200 0
75 20250418 191800 509582610 3200 3200 3200 3200 0
76 20250418 191700 509582610 3200 3200 3200 3200 0
77 20250418 191600 509582610 3200 3200 3200 3200 0
78 20250418 191500 509582610 3200 3200 3200 3200 0
79 20250418 191400 509582610 3200 3200 3200 3200 0
80 20250418 191300 509582610 3200 3200 3200 3200 0
81 20250418 191200 509582610 3200 3200 3200 3200 0
82 20250418 191100 509582610 3200 3200 3200 3200 0
83 20250418 191000 509582610 3200 3200 3200 3200 0
84 20250418 190900 509582610 3200 3200 3200 3200 0
85 20250418 190800 509582610 3200 3200 3200 3200 0
86 20250418 190700 509582610 3200 3200 3200 3200 0
87 20250418 190600 509582610 3200 3200 3200 3200 0
88 20250418 190500 509582610 3200 3200 3200 3200 0
89 20250418 190400 509582610 3200 3200 3200 3200 0
90 20250418 190300 509582610 3200 3200 3200 3200 0
91 20250418 190200 509582610 3200 3200 3200 3200 0
92 20250418 190100 509582610 3200 3200 3200 3200 1686
93 20250418 190000 509582610 3200 3200 3200 3200 0
94 20250418 185900 509582610 3200 3200 3200 3200 0
95 20250418 185800 509582610 3200 3200 3200 3200 0
96 20250418 185700 509582610 3200 3200 3200 3200 0
97 20250418 185600 509582610 3200 3200 3200 3200 0
98 20250418 185500 509582610 3200 3200 3200 3200 0
99 20250418 185400 509582610 3200 3200 3200 3200 0
100 20250418 185300 509582610 3200 3200 3200 3200 0
101 20250418 185200 509582610 3200 3200 3200 3200 0
102 20250418 185100 509582610 3200 3200 3200 3200 0
103 20250418 185000 509582610 3200 3200 3200 3200 0
104 20250418 184900 509582610 3200 3200 3200 3200 0
105 20250418 184800 509582610 3200 3200 3200 3200 0
106 20250418 184700 509582610 3200 3200 3200 3200 0
107 20250418 184600 509582610 3200 3200 3200 3200 0
108 20250418 184500 509582610 3200 3200 3200 3200 0
109 20250418 184400 509582610 3200 3200 3200 3200 0
110 20250418 184300 509582610 3200 3200 3200 3200 0
111 20250418 184200 509582610 3200 3200 3200 3200 0
112 20250418 184100 509582610 3200 3200 3200 3200 0
113 20250418 184000 509582610 3200 3200 3200 3200 0
114 20250418 183900 509582610 3200 3200 3200 3200 0
115 20250418 183800 509582610 3200 3200 3200 3200 0
116 20250418 183700 509582610 3200 3200 3200 3200 0
117 20250418 183600 509582610 3200 3200 3200 3200 0
118 20250418 183500 509582610 3200 3200 3200 3200 0
119 20250418 183400 509582610 3200 3200 3200 3200 0
120 20250418 183300 509582610 3200 3200 3200 3200 0
121 20250418 183200 509582610 3200 3200 3200 3200 0
122 20250418 183100 509582610 3200 3200 3200 3200 1686
123 20250418 183000 509582610 3200 3200 3200 3200 0
124 20250418 182900 509582610 3200 3200 3200 3200 0
125 20250418 182800 509582610 3200 3200 3200 3200 0
126 20250418 182700 509582610 3200 3200 3200 3200 0
127 20250418 182600 509582610 3200 3200 3200 3200 0
128 20250418 182500 509582610 3200 3200 3200 3200 0
129 20250418 182400 509582610 3200 3200 3200 3200 0
130 20250418 182300 509582610 3200 3200 3200 3200 0
131 20250418 182200 509582610 3200 3200 3200 3200 0
132 20250418 182100 509582610 3200 3200 3200 3200 0
133 20250418 182000 509582610 3200 3200 3200 3200 0
134 20250418 181900 509582610 3200 3200 3200 3200 0
135 20250418 181800 509582610 3200 3200 3200 3200 0
136 20250418 181700 509582610 3200 3200 3200 3200 0
137 20250418 181600 509582610 3200 3200 3200 3200 0
138 20250418 181500 509582610 3200 3200 3200 3200 0
139 20250418 181400 509582610 3200 3200 3200 3200 0
140 20250418 181300 509582610 3200 3200 3200 3200 0
141 20250418 181200 509582610 3200 3200 3200 3200 0
142 20250418 181100 509582610 3200 3200 3200 3200 0
143 20250418 181000 509582610 3200 3200 3200 3200 0
144 20250418 180900 509582610 3200 3200 3200 3200 0
145 20250418 180800 509582610 3200 3200 3200 3200 0
146 20250418 180700 509582610 3200 3200 3200 3200 0
147 20250418 180600 509582610 3200 3200 3200 3200 0
148 20250418 180500 509582610 3200 3200 3200 3200 0
149 20250418 180400 509582610 3200 3200 3200 3200 0
150 20250418 180300 509582610 3200 3200 3200 3200 0
151 20250418 180200 509582610 3200 3200 3200 3200 0
152 20250418 180100 509582610 3200 3200 3200 3200 1686
153 20250418 180000 509582610 3200 3200 3200 3200 0
154 20250418 175900 509582610 3200 3200 3200 3200 0
155 20250418 175800 509582610 3200 3200 3200 3200 0
156 20250418 175700 509582610 3200 3200 3200 3200 0
157 20250418 175600 509582610 3200 3200 3200 3200 0
158 20250418 175500 509582610 3200 3200 3200 3200 0
159 20250418 175400 509582610 3200 3200 3200 3200 0
160 20250418 175300 509582610 3200 3200 3200 3200 0
161 20250418 175200 509582610 3200 3200 3200 3200 0
162 20250418 175100 509582610 3200 3200 3200 3200 0
163 20250418 175000 509582610 3200 3200 3200 3200 0
164 20250418 174900 509582610 3200 3200 3200 3200 0
165 20250418 174800 509582610 3200 3200 3200 3200 0
166 20250418 174700 509582610 3200 3200 3200 3200 0
167 20250418 174600 509582610 3200 3200 3200 3200 0
168 20250418 174500 509582610 3200 3200 3200 3200 0
169 20250418 174400 509582610 3200 3200 3200 3200 0
170 20250418 174300 509582610 3200 3200 3200 3200 0
171 20250418 174200 509582610 3200 3200 3200 3200 0
172 20250418 174100 509582610 3200 3200 3200 3200 0
173 20250418 174000 509582610 3200 3200 3200 3200 0
174 20250418 173900 509582610 3200 3200 3200 3200 0
175 20250418 173800 509582610 3200 3200 3200 3200 0
176 20250418 173700 509582610 3200 3200 3200 3200 0
177 20250418 173600 509582610 3200 3200 3200 3200 0
178 20250418 173500 509582610 3200 3200 3200 3200 0
179 20250418 173400 509582610 3200 3200 3200 3200 0
180 20250418 173300 509582610 3200 3200 3200 3200 0
181 20250418 173200 509582610 3200 3200 3200 3200 0
182 20250418 173100 509582610 3200 3200 3200 3200 1686
183 20250418 173000 509582610 3200 3200 3200 3200 0
184 20250418 172900 509582610 3200 3200 3200 3200 0
185 20250418 172800 509582610 3200 3200 3200 3200 0
186 20250418 172700 509582610 3200 3200 3200 3200 0
187 20250418 172600 509582610 3200 3200 3200 3200 0
188 20250418 172500 509582610 3200 3200 3200 3200 0
189 20250418 172400 509582610 3200 3200 3200 3200 0
190 20250418 172300 509582610 3200 3200 3200 3200 0
191 20250418 172200 509582610 3200 3200 3200 3200 0
192 20250418 172100 509582610 3200 3200 3200 3200 0
193 20250418 172000 509582610 3200 3200 3200 3200 0
194 20250418 171900 509582610 3200 3200 3200 3200 0
195 20250418 171800 509582610 3200 3200 3200 3200 0
196 20250418 171700 509582610 3200 3200 3200 3200 0
197 20250418 171600 509582610 3200 3200 3200 3200 0
198 20250418 171500 509582610 3200 3200 3200 3200 0
199 20250418 171400 509582610 3200 3200 3200 3200 0
200 20250418 171300 509582610 3200 3200 3200 3200 0
201 20250418 171200 509582610 3200 3200 3200 3200 0
202 20250418 171100 509582610 3200 3200 3200 3200 0
203 20250418 171000 509582610 3200 3200 3200 3200 0
204 20250418 170900 509582610 3200 3200 3200 3200 0
205 20250418 170800 509582610 3200 3200 3200 3200 0
206 20250418 170700 509582610 3200 3200 3200 3200 0
207 20250418 170600 509582610 3200 3200 3200 3200 0
208 20250418 170500 509582610 3200 3200 3200 3200 0
209 20250418 170400 509582610 3200 3200 3200 3200 0
210 20250418 170300 509582610 3200 3200 3200 3200 0
211 20250418 170200 509582610 3200 3200 3200 3200 0
212 20250418 170100 509582610 3200 3200 3200 3200 1686
213 20250418 170000 509582610 3200 3200 3200 3200 0
214 20250418 165900 509582610 3200 3200 3200 3200 0
215 20250418 165800 509582610 3200 3200 3200 3200 0
216 20250418 165700 509582610 3200 3200 3200 3200 0
217 20250418 165600 509582610 3200 3200 3200 3200 0
218 20250418 165500 509582610 3200 3200 3200 3200 0
219 20250418 165400 509582610 3200 3200 3200 3200 0
220 20250418 165300 509582610 3200 3200 3200 3200 0
221 20250418 165200 509582610 3200 3200 3200 3200 0
222 20250418 165100 509582610 3200 3200 3200 3200 0
223 20250418 165000 509582610 3200 3200 3200 3200 0
224 20250418 164900 509582610 3200 3200 3200 3200 0
225 20250418 164800 509582610 3200 3200 3200 3200 0
226 20250418 164700 509582610 3200 3200 3200 3200 0
227 20250418 164600 509582610 3200 3200 3200 3200 0
228 20250418 164500 509582610 3200 3200 3200 3200 0
229 20250418 164400 509582610 3200 3200 3200 3200 0
230 20250418 164300 509582610 3200 3200 3200 3200 0
231 20250418 164200 509582610 3200 3200 3200 3200 0
232 20250418 164100 509582610 3200 3200 3200 3200 0
233 20250418 164000 509582610 3200 3200 3200 3200 0
234 20250418 163900 509582610 3200 3200 3200 3200 0
235 20250418 163800 509582610 3200 3200 3200 3200 0
236 20250418 163700 509582610 3200 3200 3200 3200 0
237 20250418 163600 509582610 3200 3200 3200 3200 0
238 20250418 163500 509582610 3200 3200 3200 3200 0
239 20250418 163400 509582610 3200 3200 3200 3200 0
240 20250418 163300 509582610 3200 3200 3200 3200 0
241 20250418 163200 509582610 3200 3200 3200 3200 0
242 20250418 163100 509582610 3200 3200 3200 3200 1686
243 20250418 163000 509582610 3200 3200 3200 3200 0
244 20250418 162900 509582610 3200 3200 3200 3200 0
245 20250418 162800 509582610 3200 3200 3200 3200 0
246 20250418 162700 509582610 3200 3200 3200 3200 0
247 20250418 162600 509582610 3200 3200 3200 3200 0
248 20250418 162500 509582610 3200 3200 3200 3200 0
249 20250418 162400 509582610 3200 3200 3200 3200 0
250 20250418 162300 509582610 3200 3200 3200 3200 0
251 20250418 162200 509582610 3200 3200 3200 3200 0
252 20250418 162100 509582610 3200 3200 3200 3200 0
253 20250418 162000 509582610 3200 3200 3200 3200 0
254 20250418 161900 509582610 3200 3200 3200 3200 0
255 20250418 161800 509582610 3200 3200 3200 3200 0
256 20250418 161700 509582610 3200 3200 3200 3200 0
257 20250418 161600 509582610 3200 3200 3200 3200 0
258 20250418 161500 509582610 3200 3200 3200 3200 0
259 20250418 161400 509582610 3200 3200 3200 3200 0
260 20250418 161300 509582610 3200 3200 3200 3200 0
261 20250418 161200 509582610 3200 3200 3200 3200 0
262 20250418 161100 509582610 3200 3200 3200 3200 0
263 20250418 161000 509582610 3200 3200 3200 3200 0
264 20250418 160900 509582610 3200 3200 3200 3200 0
265 20250418 160800 509582610 3200 3200 3200 3200 0
266 20250418 160700 509582610 3200 3200 3200 3200 0
267 20250418 160600 509582610 3200 3200 3200 3200 0
268 20250418 160500 509582610 3200 3200 3200 3200 0
269 20250418 160400 509582610 3200 3200 3200 3200 0
270 20250418 160300 509582610 3200 3200 3200 3200 0
271 20250418 160200 509582610 3200 3200 3200 3200 0
272 20250418 160100 509582610 3200 3200 3200 3200 1686
273 20250418 160000 509582610 3200 3200 3200 3200 0
274 20250418 155900 509582610 3200 3200 3200 3200 0
275 20250418 155800 509582610 3200 3200 3200 3200 0
276 20250418 155700 509582610 3200 3200 3200 3200 0
277 20250418 155600 509582610 3200 3200 3200 3200 0
278 20250418 155500 509582610 3200 3200 3200 3200 0
279 20250418 155400 509582610 3200 3200 3200 3200 0
280 20250418 155300 509582610 3200 3200 3200 3200 0
281 20250418 155200 509582610 3200 3200 3200 3200 0
282 20250418 155100 509582610 3200 3200 3200 3200 0
283 20250418 155000 509582610 3200 3200 3200 3200 0
284 20250418 154900 509582610 3200 3200 3200 3200 0
285 20250418 154800 509582610 3200 3200 3200 3200 0
286 20250418 154700 509582610 3200 3200 3200 3200 0
287 20250418 154600 509582610 3200 3200 3200 3200 0
288 20250418 154500 509582610 3200 3200 3200 3200 0
289 20250418 154400 509582610 3200 3200 3200 3200 0
290 20250418 154300 509582610 3200 3200 3200 3200 0
291 20250418 154200 509582610 3200 3200 3200 3200 0
292 20250418 154100 509582610 3200 3200 3200 3200 0
293 20250418 154000 509582610 3200 3200 3200 3200 0
294 20250418 153900 509582610 3200 3200 3200 3200 0
295 20250418 153800 509582610 3200 3200 3200 3200 0
296 20250418 153700 509582610 3200 3200 3200 3200 0
297 20250418 153600 509582610 3200 3200 3200 3200 0
298 20250418 153500 509582610 3200 3200 3200 3200 0
299 20250418 153400 509582610 3200 3200 3200 3200 0
300 20250418 153300 509582610 3200 3200 3200 3200 0
301 20250418 153200 509582610 3200 3200 3200 3200 0
302 20250418 153100 509582610 3200 3200 3200 3200 1686
303 20250418 153000 509582610 3200 3200 3200 3200 1686
304 20250418 152900 504187410 3200 3200 3200 3200 0
305 20250418 152800 504187410 3200 3200 3200 3200 0
306 20250418 152700 504187410 3200 3200 3200 3200 0
307 20250418 152600 504187410 3200 3200 3200 3200 0
308 20250418 152500 504187410 3200 3200 3200 3200 0
309 20250418 152400 504187410 3200 3200 3200 3200 0
310 20250418 152300 504187410 3200 3200 3200 3200 0
311 20250418 152200 504187410 3200 3200 3200 3200 0
312 20250418 152100 504187410 3200 3200 3200 3200 0
313 20250418 152000 504187410 3200 3200 3200 3200 0
314 20250418 151900 504187410 3200 3190 3210 3190 1910
315 20250418 151800 498077450 3190 3200 3200 3190 1460
316 20250418 151700 493419310 3200 3200 3200 3200 0
317 20250418 151600 493419310 3200 3200 3220 3200 1239
318 20250418 151500 489451730 3200 3205 3205 3200 668
319 20250418 151400 487311570 3225 3210 3225 3200 548
320 20250418 151300 485554895 3210 3215 3215 3210 770
321 20250418 151200 483082775 3230 3230 3230 3230 40
322 20250418 151100 482953575 3210 3225 3225 3210 540
323 20250418 151000 481217585 3225 3225 3225 3225 55
324 20250418 150900 481040210 3225 3225 3225 3225 33
325 20250418 150800 480933785 3220 3220 3220 3220 281
326 20250418 150700 480028965 3245 3220 3245 3215 337
327 20250418 150600 478944640 3230 3230 3230 3230 96
328 20250418 150500 478634560 3230 3235 3235 3230 268
329 20250418 150400 477767610 3235 3235 3235 3235 40
330 20250418 150300 477638210 3220 3220 3220 3220 269
331 20250418 150200 476772030 3220 3225 3225 3220 192
332 20250418 150100 476153670 3230 3230 3230 3230 0
333 20250418 150000 476153670 3230 3230 3230 3230 228
334 20250418 145900 475417230 3230 3230 3230 3230 81
335 20250418 145800 475155600 3250 3250 3250 3250 0
336 20250418 145700 475155600 3250 3250 3250 3250 50
337 20250418 145600 474993100 3250 3245 3250 3245 100
338 20250418 145500 474668340 3255 3225 3255 3225 105
339 20250418 145400 474326920 3250 3225 3250 3225 616
340 20250418 145300 472337445 3225 3255 3255 3225 380
341 20250418 145200 471108575 3255 3250 3255 3250 100
342 20250418 145100 470783095 3230 3235 3235 3230 669
343 20250418 145000 468620805 3230 3255 3255 3225 3269
344 20250418 144900 458035835 3260 3285 3285 3255 648
345 20250418 144800 455920900 3285 3285 3285 3260 337
346 20250418 144700 454814555 3285 3260 3285 3260 162
347 20250418 144600 454283100 3255 3260 3280 3255 221
348 20250418 144500 453560270 3285 3280 3285 3260 640
349 20250418 144400 451462160 3280 3250 3280 3245 762
350 20250418 144300 448984320 3255 3275 3290 3255 462
351 20250418 144200 447475610 3270 3300 3300 3270 730
352 20250418 144100 445080715 3300 3340 3340 3270 6114
353 20250418 144000 424998330 3340 3285 3340 3280 13081
354 20250418 143900 381910605 3300 3270 3305 3270 4539
355 20250418 143800 366957505 3250 3280 3280 3245 3265
356 20250418 143700 356323345 3285 3260 3290 3255 5829
357 20250418 143600 337187465 3255 3230 3255 3230 5041
358 20250418 143500 320817975 3230 3230 3230 3230 0
359 20250418 143400 320817975 3230 3230 3230 3230 100
360 20250418 143300 320494975 3230 3210 3230 3210 110
361 20250418 143200 320139875 3230 3205 3230 3205 434
362 20250418 143100 318746600 3205 3230 3230 3205 124
363 20250418 143000 318346680 3230 3225 3230 3225 100
364 20250418 142900 318023740 3220 3215 3220 3215 400
365 20250418 142800 316735850 3220 3220 3220 3220 0
366 20250418 142700 316735850 3220 3200 3220 3200 696
367 20250418 142600 314506920 3225 3200 3225 3200 760
368 20250418 142500 312072370 3200 3210 3215 3200 263
369 20250418 142400 311228695 3215 3230 3230 3215 109
370 20250418 142300 310876760 3235 3230 3235 3230 100
371 20250418 142200 310553310 3235 3235 3235 3235 100
372 20250418 142100 310229810 3215 3215 3215 3215 7
373 20250418 142000 310207305 3235 3235 3235 3235 100
374 20250418 141900 309883805 3235 3235 3235 3235 408
375 20250418 141800 308563925 3240 3230 3240 3230 238
376 20250418 141700 307794575 3230 3225 3240 3225 227
377 20250418 141600 307062315 3225 3215 3225 3205 295
378 20250418 141500 306113470 3190 3185 3210 3185 482
379 20250418 141400 304574240 3185 3220 3225 3185 2494
380 20250418 141300 296591270 3220 3215 3220 3215 400
381 20250418 141200 295304960 3215 3200 3215 3190 456
382 20250418 141100 293846035 3200 3190 3200 3190 306
383 20250418 141000 292867055 3200 3225 3225 3180 3921
384 20250418 140900 280314085 3225 3255 3255 3225 4441
385 20250418 140800 265953725 3235 3215 3260 3215 2932
386 20250418 140700 256448505 3215 3215 3215 3200 2990
387 20250418 140600 246850340 3220 3220 3240 3215 5891
388 20250418 140500 227825220 3220 3210 3220 3205 622
389 20250418 140400 225828570 3220 3205 3220 3205 707
390 20250418 140300 223557030 3200 3195 3225 3195 7759
391 20250418 140200 198699930 3195 3190 3195 3190 1220
392 20250418 140100 194802465 3190 3190 3195 3190 1119
393 20250418 140000 191232750 3185 3190 3190 3185 1330
394 20250418 135900 186992800 3185 3185 3185 3185 681
395 20250418 135800 184823815 3180 3180 3180 3180 924
396 20250418 135700 181885495 3180 3180 3180 3180 2101
397 20250418 135600 175204315 3180 3180 3180 3180 640
398 20250418 135500 173169115 3175 3175 3175 3175 496
399 20250418 135400 171594315 3175 3175 3175 3175 209
400 20250418 135300 170930740 3175 3170 3175 3170 1971
401 20250418 135200 164675675 3175 3170 3175 3170 1477
402 20250418 135100 159993185 3170 3170 3170 3170 115
403 20250418 135000 159628635 3170 3175 3175 3160 3628
404 20250418 134900 148126560 3180 3160 3180 3160 1325
405 20250418 134800 143923685 3160 3160 3165 3160 1789
406 20250418 134700 138269295 3160 3170 3170 3160 1877
407 20250418 134600 132326185 3165 3165 3165 3165 441
408 20250418 134500 130930420 3160 3155 3160 3155 450
409 20250418 134400 129510570 3155 3150 3155 3150 1554
410 20250418 134300 124615110 3150 3150 3150 3150 1027
411 20250418 134200 121380060 3150 3150 3150 3150 2330
412 20250418 134100 114040560 3150 3150 3150 3150 650
413 20250418 134000 111993060 3145 3145 3145 3145 0
414 20250418 133900 111993060 3145 3145 3145 3145 954
415 20250418 133800 108992730 3150 3150 3150 3150 1174
416 20250418 133700 105294630 3150 3150 3150 3150 70
417 20250418 133600 105074130 3145 3145 3145 3145 59
418 20250418 133500 104888575 3145 3145 3145 3145 0
419 20250418 133400 104888575 3145 3145 3145 3145 14
420 20250418 133300 104844545 3140 3140 3140 3140 0
421 20250418 133200 104844545 3140 3140 3140 3140 50
422 20250418 133100 104687545 3150 3150 3150 3150 545
423 20250418 133000 102970795 3160 3160 3160 3160 962
424 20250418 132900 99930875 3160 3160 3160 3160 0
425 20250418 132800 99930875 3160 3155 3160 3155 2153
426 20250418 132700 93127570 3155 3155 3155 3155 319
427 20250418 132600 92121125 3155 3145 3155 3145 1837
428 20250418 132500 86333430 3145 3140 3145 3140 100
429 20250418 132400 86018985 3140 3130 3140 3115 67
430 20250418 132300 85809840 3145 3145 3145 3145 0
431 20250418 132200 85809840 3145 3145 3145 3145 0
432 20250418 132100 85809840 3145 3130 3160 3130 4254
433 20250418 132000 72452280 3135 3120 3135 3120 5022
434 20250418 131900 56740610 3120 3120 3120 3120 1430
435 20250418 131800 52279010 3120 3115 3125 3115 1982
436 20250418 131700 46095910 3115 3115 3115 3115 0
437 20250418 131600 46095910 3115 3115 3115 3115 0
438 20250418 131500 46095910 3115 3115 3115 3115 0
439 20250418 131400 46095910 3115 3115 3115 3115 0
440 20250418 131300 46095910 3115 3115 3115 3115 1
441 20250418 131200 46092795 3105 3105 3105 3105 0
442 20250418 131100 46092795 3105 3105 3105 3105 0
443 20250418 131000 46092795 3105 3105 3105 3105 0
444 20250418 130900 46092795 3105 3105 3105 3105 0
445 20250418 130800 46092795 3105 3105 3105 3105 0
446 20250418 130700 46092795 3105 3105 3105 3105 0
447 20250418 130600 46092795 3105 3105 3105 3105 0
448 20250418 130500 46092795 3105 3105 3105 3105 0
449 20250418 130400 46092795 3105 3105 3105 3105 0
450 20250418 130300 46092795 3105 3105 3105 3105 0
451 20250418 130200 46092795 3105 3105 3105 3105 0
452 20250418 130100 46092795 3105 3105 3105 3105 28
453 20250418 130000 46005855 3100 3100 3100 3100 0
454 20250418 125900 46005855 3100 3100 3100 3100 0
455 20250418 125800 46005855 3100 3100 3100 3100 0
456 20250418 125700 46005855 3100 3100 3100 3100 0
457 20250418 125600 46005855 3100 3100 3100 3100 0
458 20250418 125500 46005855 3100 3100 3100 3100 0
459 20250418 125400 46005855 3100 3100 3100 3100 0
460 20250418 125300 46005855 3100 3100 3100 3100 0
461 20250418 125200 46005855 3100 3100 3100 3100 0
462 20250418 125100 46005855 3100 3100 3100 3100 0
463 20250418 125000 46005855 3100 3100 3100 3100 0
464 20250418 124900 46005855 3100 3100 3100 3100 0
465 20250418 124800 46005855 3100 3100 3100 3100 0
466 20250418 124700 46005855 3100 3100 3100 3100 0
467 20250418 124600 46005855 3100 3100 3100 3100 0
468 20250418 124500 46005855 3100 3100 3100 3100 0
469 20250418 124400 46005855 3100 3100 3100 3100 0
470 20250418 124300 46005855 3100 3100 3100 3100 0
471 20250418 124200 46005855 3100 3100 3100 3100 0
472 20250418 124100 46005855 3100 3100 3100 3100 217
473 20250418 124000 45333155 3100 3100 3100 3100 283
474 20250418 123900 44455855 3115 3115 3115 3115 0
475 20250418 123800 44455855 3115 3115 3115 3115 0
476 20250418 123700 44455855 3115 3115 3115 3115 0
477 20250418 123600 44455855 3115 3115 3115 3115 0
478 20250418 123500 44455855 3115 3115 3115 3115 0
479 20250418 123400 44455855 3115 3115 3115 3115 0
480 20250418 123300 44455855 3115 3115 3115 3115 0
481 20250418 123200 44455855 3115 3115 3115 3115 0
482 20250418 123100 44455855 3115 3115 3115 3115 0
483 20250418 123000 44455855 3115 3115 3115 3115 99
484 20250418 122900 44147470 3120 3120 3120 3120 0
485 20250418 122800 44147470 3120 3120 3120 3120 0
486 20250418 122700 44147470 3120 3120 3120 3120 0
487 20250418 122600 44147470 3120 3120 3120 3120 0
488 20250418 122500 44147470 3120 3115 3120 3115 1693
489 20250418 122400 38873345 3115 3115 3115 3115 0
490 20250418 122300 38873345 3115 3115 3115 3115 0
491 20250418 122200 38873345 3115 3115 3115 3115 0
492 20250418 122100 38873345 3115 3115 3115 3115 0
493 20250418 122000 38873345 3115 3115 3115 3115 0
494 20250418 121900 38873345 3115 3115 3115 3115 0
495 20250418 121800 38873345 3115 3115 3115 3115 0
496 20250418 121700 38873345 3115 3115 3115 3115 0
497 20250418 121600 38873345 3115 3115 3115 3115 0
498 20250418 121500 38873345 3115 3115 3115 3115 0
499 20250418 121400 38873345 3115 3115 3115 3115 0
500 20250418 121300 38873345 3115 3115 3115 3115 0
501 20250418 121200 38873345 3115 3115 3115 3115 0
502 20250418 121100 38873345 3115 3115 3115 3115 0
503 20250418 121000 38873345 3115 3115 3115 3115 0
504 20250418 120900 38873345 3115 3115 3115 3115 0
505 20250418 120800 38873345 3115 3115 3115 3115 0
506 20250418 120700 38873345 3115 3115 3115 3115 0
507 20250418 120600 38873345 3115 3115 3115 3115 0
508 20250418 120500 38873345 3115 3115 3115 3115 0
509 20250418 120400 38873345 3115 3115 3115 3115 0
510 20250418 120300 38873345 3115 3115 3115 3115 0
511 20250418 120200 38873345 3115 3115 3115 3115 0
512 20250418 120100 38873345 3115 3115 3115 3115 0
513 20250418 120000 38873345 3115 3115 3115 3115 0
514 20250418 115900 38873345 3115 3115 3115 3115 0
515 20250418 115800 38873345 3115 3115 3115 3115 0
516 20250418 115700 38873345 3115 3115 3115 3115 0
517 20250418 115600 38873345 3115 3105 3115 3100 315
518 20250418 115500 37896735 3100 3100 3100 3100 0
519 20250418 115400 37896735 3100 3105 3105 3100 30
520 20250418 115300 37803725 3100 3100 3100 3100 396
521 20250418 115200 36576125 3100 3100 3100 3100 0
522 20250418 115100 36576125 3100 3100 3100 3100 0
523 20250418 115000 36576125 3100 3100 3100 3100 0
524 20250418 114900 36576125 3100 3100 3100 3100 10
525 20250418 114800 36545125 3095 3095 3095 3095 0
526 20250418 114700 36545125 3095 3095 3095 3095 0
527 20250418 114600 36545125 3095 3095 3095 3095 0
528 20250418 114500 36545125 3095 3095 3095 3095 149
529 20250418 114400 36083970 3115 3115 3115 3115 0
530 20250418 114300 36083970 3115 3115 3115 3095 37
531 20250418 114200 35969255 3115 3115 3115 3115 14
532 20250418 114100 35925645 3095 3095 3095 3095 0
533 20250418 114000 35925645 3095 3095 3095 3095 51
534 20250418 113900 35767800 3100 3100 3100 3100 4
535 20250418 113800 35755400 3100 3100 3100 3100 0
536 20250418 113700 35755400 3100 3100 3100 3100 0
537 20250418 113600 35755400 3100 3100 3100 3100 0
538 20250418 113500 35755400 3100 3100 3100 3100 0
539 20250418 113400 35755400 3100 3100 3100 3100 7
540 20250418 113300 35733700 3100 3100 3100 3100 0
541 20250418 113200 35733700 3100 3100 3100 3100 0
542 20250418 113100 35733700 3100 3100 3100 3100 107
543 20250418 113000 35402000 3090 3090 3090 3090 0
544 20250418 112900 35402000 3090 3090 3090 3090 0
545 20250418 112800 35402000 3090 3090 3090 3090 0
546 20250418 112700 35402000 3090 3090 3090 3090 0
547 20250418 112600 35402000 3090 3090 3090 3090 0
548 20250418 112500 35402000 3090 3090 3090 3090 0
549 20250418 112400 35402000 3090 3105 3105 3090 262
550 20250418 112300 34590260 3100 3100 3100 3100 0
551 20250418 112200 34590260 3100 3100 3100 3100 0
552 20250418 112100 34590260 3100 3100 3100 3100 128
553 20250418 112000 34193460 3120 3120 3120 3120 0
554 20250418 111900 34193460 3120 3120 3120 3120 0
555 20250418 111800 34193460 3120 3120 3120 3120 28
556 20250418 111700 34106100 3120 3120 3120 3120 0
557 20250418 111600 34106100 3120 3120 3120 3120 48
558 20250418 111500 33956340 3120 3120 3120 3120 0
559 20250418 111400 33956340 3120 3120 3120 3120 8
560 20250418 111300 33931380 3120 3120 3120 3120 0
561 20250418 111200 33931380 3120 3120 3120 3120 0
562 20250418 111100 33931380 3120 3120 3120 3120 0
563 20250418 111000 33931380 3120 3120 3120 3120 0
564 20250418 110900 33931380 3120 3120 3120 3120 42
565 20250418 110800 33800340 3105 3105 3105 3105 0
566 20250418 110700 33800340 3105 3105 3105 3105 0
567 20250418 110600 33800340 3105 3105 3105 3105 6
568 20250418 110500 33781710 3120 3120 3120 3120 0
569 20250418 110400 33781710 3120 3120 3120 3120 0
570 20250418 110300 33781710 3120 3120 3120 3120 0
571 20250418 110200 33781710 3120 3115 3120 3115 262
572 20250418 110100 32964775 3115 3110 3115 3110 2
573 20250418 110000 32958550 3110 3105 3110 3105 107
574 20250418 105900 32626255 3095 3095 3095 3095 0
575 20250418 105800 32626255 3095 3095 3095 3095 0
576 20250418 105700 32626255 3095 3095 3095 3095 0
577 20250418 105600 32626255 3095 3095 3095 3095 0
578 20250418 105500 32626255 3095 3095 3095 3095 0
579 20250418 105400 32626255 3095 3095 3095 3095 0
580 20250418 105300 32626255 3095 3100 3100 3095 18
581 20250418 105200 32570465 3090 3090 3090 3090 0
582 20250418 105100 32570465 3090 3090 3090 3090 0
583 20250418 105000 32570465 3090 3090 3095 3090 21
584 20250418 104900 32505525 3090 3090 3090 3090 0
585 20250418 104800 32505525 3090 3090 3090 3090 0
586 20250418 104700 32505525 3090 3090 3090 3090 0
587 20250418 104600 32505525 3090 3090 3090 3090 5
588 20250418 104500 32490075 3085 3085 3085 3085 0
589 20250418 104400 32490075 3085 3085 3085 3085 0
590 20250418 104300 32490075 3085 3085 3085 3085 0
591 20250418 104200 32490075 3085 3085 3085 3085 0
592 20250418 104100 32490075 3085 3085 3085 3085 0
593 20250418 104000 32490075 3085 3085 3085 3085 0
594 20250418 103900 32490075 3085 3085 3085 3085 42
595 20250418 103800 32360505 3085 3080 3085 3080 119
596 20250418 103700 31993980 3080 3085 3085 3080 882
597 20250418 103600 29277095 3085 3085 3085 3085 500
598 20250418 103500 27734595 3085 3090 3090 3085 1200
599 20250418 103400 24029685 3090 3090 3090 3090 2
600 20250418 103300 24023505 3090 3090 3090 3090 0
601 20250418 103200 24023505 3090 3090 3090 3090 1
602 20250418 103100 24020415 3095 3095 3095 3095 0
603 20250418 103000 24020415 3095 3095 3095 3095 58
604 20250418 102900 23840905 3095 3095 3095 3095 0
605 20250418 102800 23840905 3095 3095 3095 3095 0
606 20250418 102700 23840905 3095 3095 3095 3095 10
607 20250418 102600 23809955 3090 3090 3090 3090 0
608 20250418 102500 23809955 3090 3090 3090 3090 0
609 20250418 102400 23809955 3090 3090 3090 3090 700
610 20250418 102300 21646955 3095 3095 3095 3095 0
611 20250418 102200 21646955 3095 3095 3095 3095 900
612 20250418 102100 18861455 3105 3105 3105 3105 0
613 20250418 102000 18861455 3105 3105 3105 3105 0
614 20250418 101900 18861455 3105 3105 3105 3105 0
615 20250418 101800 18861455 3105 3105 3105 3105 33
616 20250418 101700 18758990 3100 3100 3100 3100 0
617 20250418 101600 18758990 3100 3100 3100 3100 640
618 20250418 101500 16774990 3105 3105 3105 3105 0
619 20250418 101400 16774990 3105 3105 3105 3105 0
620 20250418 101300 16774990 3105 3105 3105 3100 1009
621 20250418 101200 13646160 3110 3110 3110 3110 0
622 20250418 101100 13646160 3110 3110 3110 3110 547
623 20250418 101000 11944990 3110 3110 3110 3110 0
624 20250418 100900 11944990 3110 3110 3110 3110 0
625 20250418 100800 11944990 3110 3110 3110 3110 0
626 20250418 100700 11944990 3110 3110 3110 3110 0
627 20250418 100600 11944990 3110 3110 3110 3110 0
628 20250418 100500 11944990 3110 3110 3110 3110 0
629 20250418 100400 11944990 3110 3110 3110 3110 0
630 20250418 100300 11944990 3110 3110 3110 3110 0
631 20250418 100200 11944990 3110 3110 3110 3110 0
632 20250418 100100 11944990 3110 3110 3110 3110 0
633 20250418 100000 11944990 3110 3110 3110 3110 0
634 20250418 095900 11944990 3110 3110 3110 3110 0
635 20250418 095800 11944990 3110 3110 3110 3110 0
636 20250418 095700 11944990 3110 3110 3110 3110 13
637 20250418 095600 11904560 3115 3115 3115 3115 0
638 20250418 095500 11904560 3115 3115 3115 3115 0
639 20250418 095400 11904560 3115 3115 3115 3115 0
640 20250418 095300 11904560 3115 3115 3115 3115 22
641 20250418 095200 11836030 3110 3115 3115 3110 81
642 20250418 095100 11583720 3115 3115 3115 3115 11
643 20250418 095000 11549455 3115 3115 3115 3115 0
644 20250418 094900 11549455 3115 3115 3115 3115 25
645 20250418 094800 11471580 3115 3115 3115 3115 0
646 20250418 094700 11471580 3115 3115 3115 3115 0
647 20250418 094600 11471580 3115 3115 3115 3115 1
648 20250418 094500 11468465 3110 3110 3110 3110 1
649 20250418 094400 11465355 3110 3110 3110 3110 0
650 20250418 094300 11465355 3110 3110 3110 3110 0
651 20250418 094200 11465355 3110 3110 3110 3110 12
652 20250418 094100 11428035 3105 3105 3105 3105 0
653 20250418 094000 11428035 3105 3105 3105 3105 0
654 20250418 093900 11428035 3105 3105 3105 3105 330
655 20250418 093800 10403385 3105 3105 3105 3105 0
656 20250418 093700 10403385 3105 3105 3105 3105 0
657 20250418 093600 10403385 3105 3105 3105 3105 0
658 20250418 093500 10403385 3105 3105 3105 3105 0
659 20250418 093400 10403385 3105 3105 3105 3105 0
660 20250418 093300 10403385 3105 3105 3105 3105 0
661 20250418 093200 10403385 3105 3105 3105 3105 7
662 20250418 093100 10381650 3105 3105 3105 3105 50
663 20250418 093000 10226400 3105 3105 3105 3105 0
664 20250418 092900 10226400 3105 3105 3105 3105 1
665 20250418 092800 10223295 3105 3105 3105 3105 0
666 20250418 092700 10223295 3105 3105 3105 3100 897
667 20250418 092600 7442190 3105 3105 3105 3105 459
668 20250418 092500 6016995 3105 3110 3110 3105 1034
669 20250418 092400 2803180 3110 3110 3110 3110 0
670 20250418 092300 2803180 3110 3110 3110 3110 0
671 20250418 092200 2803180 3110 3110 3110 3110 70
672 20250418 092100 2585480 3110 3110 3110 3110 63
673 20250418 092000 2389550 3110 3110 3110 3110 0
674 20250418 091900 2389550 3110 3110 3110 3110 0
675 20250418 091800 2389550 3110 3110 3110 3110 0
676 20250418 091700 2389550 3110 3110 3110 3110 0
677 20250418 091600 2389550 3110 3110 3110 3110 0
678 20250418 091500 2389550 3110 3110 3110 3110 0
679 20250418 091400 2389550 3110 3110 3110 3110 0
680 20250418 091300 2389550 3110 3110 3110 3110 0
681 20250418 091200 2389550 3110 3110 3110 3110 0
682 20250418 091100 2389550 3110 3110 3110 3110 0
683 20250418 091000 2389550 3110 3110 3110 3110 12
684 20250418 090900 2352230 3110 3110 3110 3110 0
685 20250418 090800 2352230 3110 3115 3115 3110 147
686 20250418 090700 1894490 3120 3120 3120 3120 0
687 20250418 090600 1894490 3120 3120 3120 3120 0
688 20250418 090500 1894490 3120 3120 3120 3120 101
689 20250418 090400 1579370 3120 3120 3120 3120 0
690 20250418 090300 1579370 3120 3120 3120 3120 0
691 20250418 090200 1579370 3120 3130 3130 3120 3
692 20250418 090100 1569995 3130 3120 3130 3120 253
693 20250418 090000 780615 3135 3135 3135 3135 249

8
238120/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
20250418,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3200,65,2,2.07,510021010,159179,233.89,3135,3340,3080,4075,2195,3135,3204.08,1.77,0,876,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,460,11.15,1.30,12,1.11,287.00,2469.00,4600,20240509,-30.43,2575,20241209,24.27,3370,-5.04,20250123,2870,11.50,20250328,4600,-30.43,20240509,2575,24.27,20241209,1.55,Y,238120,500,71 억,,253945,N,N,2698,N,00,N
20250418,150958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,90,2,2.87,481040210,150126,220.59,3135,3340,3080,4075,2195,3135,3204.24,1.77,0,749,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,464,11.24,1.31,12,1.04,287.00,2469.00,4600,20240509,-29.89,2575,20241209,25.24,3370,-4.30,20250123,2870,12.37,20250328,4600,-29.89,20240509,2575,25.24,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,141002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,90,2,2.87,280314085,88551,130.11,3135,3260,3080,4075,2195,3135,3165.57,1.77,0,2617,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,464,11.24,1.31,12,0.62,287.00,2469.00,4600,20240509,-29.89,2575,20241209,25.24,3370,-4.30,20250123,2870,12.37,20250328,4600,-29.89,20240509,2575,25.24,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,131000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-30,5,-0.96,46092795,14862,21.84,3135,3135,3080,4075,2195,3135,3101.39,1.77,0,1400,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,446,10.82,1.26,12,0.10,287.00,2469.00,4600,20240509,-32.50,2575,20241209,20.58,3370,-7.86,20250123,2870,8.19,20250328,4600,-32.50,20240509,2575,20.58,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,120957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-20,5,-0.64,38873345,12542,18.43,3135,3135,3080,4075,2195,3135,3099.45,1.77,0,1358,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,448,10.85,1.26,12,0.09,287.00,2469.00,4600,20240509,-32.28,2575,20241209,20.97,3370,-7.57,20250123,2870,8.54,20250328,4600,-32.28,20240509,2575,20.97,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,111002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-15,5,-0.48,33931380,10948,16.09,3135,3135,3080,4075,2195,3135,3099.32,1.77,0,706,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,449,10.87,1.26,12,0.08,287.00,2469.00,4600,20240509,-32.17,2575,20241209,21.17,3370,-7.42,20250123,2870,8.71,20250328,4600,-32.17,20240509,2575,21.17,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,101002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-25,5,-0.80,11944990,3842,5.65,3135,3135,3100,4075,2195,3135,3109.06,1.77,0,-624,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,447,10.84,1.26,12,0.03,287.00,2469.00,4600,20240509,-32.39,2575,20241209,20.78,3370,-7.72,20250123,2870,8.36,20250328,4600,-32.39,20240509,2575,20.78,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250418,091007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-25,5,-0.80,2352230,753,1.11,3135,3135,3110,4075,2195,3135,3123.81,1.77,0,-504,3215,3175,3150,3110,3085,3162,3097,72,940,500,2190,5,1,14378896,447,10.84,1.26,12,0.01,287.00,2469.00,4600,20240509,-32.39,2575,20241209,20.78,3370,-7.72,20250123,2870,8.36,20250328,4600,-32.39,20240509,2575,20.78,20241209,1.55,Y,238120,500,71 억,,253945,N,N,745,N,00,N
20250417,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,-60,5,-1.88,214675016,68057,101.24,3165,3190,3125,4150,2240,3195,3154.10,1.75,0,3005,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,451,10.92,1.27,12,0.47,287.00,2469.00,4600,20240509,-31.85,2575,20241209,21.75,3370,-6.97,20250123,2870,9.23,20250328,4600,-31.85,20240509,2575,21.75,20241209,1.57,Y,238120,500,71 억,,251324,N,N,745,N,00,N
20250417,151002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,-65,5,-2.03,207667301,65822,97.91,3165,3190,3125,4150,2240,3195,3154.74,1.75,0,3616,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,450,10.91,1.27,12,0.46,287.00,2469.00,4600,20240509,-31.96,2575,20241209,21.55,3370,-7.12,20250123,2870,9.06,20250328,4600,-31.96,20240509,2575,21.55,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,N,00,N
20250417,141004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3150,-45,5,-1.41,163644606,51785,77.03,3165,3190,3125,4150,2240,3195,3159.81,1.75,0,2688,3305,3250,3140,3085,2975,3277,3112,72,955,500,2230,5,1,14378896,453,10.98,1.28,12,0.36,287.00,2469.00,4600,20240509,-31.52,2575,20241209,22.33,3370,-6.53,20250123,2870,9.76,20250328,4600,-31.52,20240509,2575,22.33,20241209,1.57,Y,238120,500,71 억,,251324,N,N,1050,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 160946 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3200 65 2 2.07 510021010 159179 233.89 3135 3340 3080 4075 2195 3135 3204.08 1.77 0 876 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 460 11.15 1.30 12 1.11 287.00 2469.00 4600 20240509 -30.43 2575 20241209 24.27 3370 -5.04 20250123 2870 11.50 20250328 4600 -30.43 20240509 2575 24.27 20241209 1.55 Y 238120 500 71 억 253945 N N 2698 N 00 N
3 20250418 150958 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3225 90 2 2.87 481040210 150126 220.59 3135 3340 3080 4075 2195 3135 3204.24 1.77 0 749 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 464 11.24 1.31 12 1.04 287.00 2469.00 4600 20240509 -29.89 2575 20241209 25.24 3370 -4.30 20250123 2870 12.37 20250328 4600 -29.89 20240509 2575 25.24 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
4 20250418 141002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3225 90 2 2.87 280314085 88551 130.11 3135 3260 3080 4075 2195 3135 3165.57 1.77 0 2617 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 464 11.24 1.31 12 0.62 287.00 2469.00 4600 20240509 -29.89 2575 20241209 25.24 3370 -4.30 20250123 2870 12.37 20250328 4600 -29.89 20240509 2575 25.24 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
5 20250418 131000 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3105 -30 5 -0.96 46092795 14862 21.84 3135 3135 3080 4075 2195 3135 3101.39 1.77 0 1400 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 446 10.82 1.26 12 0.10 287.00 2469.00 4600 20240509 -32.50 2575 20241209 20.58 3370 -7.86 20250123 2870 8.19 20250328 4600 -32.50 20240509 2575 20.58 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
6 20250418 120957 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3115 -20 5 -0.64 38873345 12542 18.43 3135 3135 3080 4075 2195 3135 3099.45 1.77 0 1358 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 448 10.85 1.26 12 0.09 287.00 2469.00 4600 20240509 -32.28 2575 20241209 20.97 3370 -7.57 20250123 2870 8.54 20250328 4600 -32.28 20240509 2575 20.97 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
7 20250418 111002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3120 -15 5 -0.48 33931380 10948 16.09 3135 3135 3080 4075 2195 3135 3099.32 1.77 0 706 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 449 10.87 1.26 12 0.08 287.00 2469.00 4600 20240509 -32.17 2575 20241209 21.17 3370 -7.42 20250123 2870 8.71 20250328 4600 -32.17 20240509 2575 21.17 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
8 20250418 101002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3110 -25 5 -0.80 11944990 3842 5.65 3135 3135 3100 4075 2195 3135 3109.06 1.77 0 -624 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 447 10.84 1.26 12 0.03 287.00 2469.00 4600 20240509 -32.39 2575 20241209 20.78 3370 -7.72 20250123 2870 8.36 20250328 4600 -32.39 20240509 2575 20.78 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
9 20250418 091007 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3110 -25 5 -0.80 2352230 753 1.11 3135 3135 3110 4075 2195 3135 3123.81 1.77 0 -504 3215 3175 3150 3110 3085 3162 3097 72 940 500 2190 5 1 14378896 447 10.84 1.26 12 0.01 287.00 2469.00 4600 20240509 -32.39 2575 20241209 20.78 3370 -7.72 20250123 2870 8.36 20250328 4600 -32.39 20240509 2575 20.78 20241209 1.55 Y 238120 500 71 억 253945 N N 745 N 00 N
10 20250417 160952 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3135 -60 5 -1.88 214675016 68057 101.24 3165 3190 3125 4150 2240 3195 3154.10 1.75 0 3005 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 451 10.92 1.27 12 0.47 287.00 2469.00 4600 20240509 -31.85 2575 20241209 21.75 3370 -6.97 20250123 2870 9.23 20250328 4600 -31.85 20240509 2575 21.75 20241209 1.57 Y 238120 500 71 억 251324 N N 745 N 00 N
11 20250417 151002 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3130 -65 5 -2.03 207667301 65822 97.91 3165 3190 3125 4150 2240 3195 3154.74 1.75 0 3616 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 450 10.91 1.27 12 0.46 287.00 2469.00 4600 20240509 -31.96 2575 20241209 21.55 3370 -7.12 20250123 2870 9.06 20250328 4600 -31.96 20240509 2575 21.55 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N
12 20250417 141004 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 3150 -45 5 -1.41 163644606 51785 77.03 3165 3190 3125 4150 2240 3195 3159.81 1.75 0 2688 3305 3250 3140 3085 2975 3277 3112 72 955 500 2230 5 1 14378896 453 10.98 1.28 12 0.36 287.00 2469.00 4600 20240509 -31.52 2575 20241209 22.33 3370 -6.53 20250123 2870 9.76 20250328 4600 -31.52 20240509 2575 22.33 20241209 1.57 Y 238120 500 71 억 251324 N N 1050 N 00 N

1
238120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,14378896,0,45940572720,0.00
20250415,0,14378896,0,43639949360,0.00
20250414,0,14378896,0,43424265920,0.00
20250411,0,14378896,0,43208582480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 14378896 0 45940572720 0.00
3 20250415 0 14378896 0 43639949360 0.00
4 20250414 0 14378896 0 43424265920 0.00
5 20250411 0 14378896 0 43208582480 0.00