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
246250/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1645,1573,1669,1572,206199,338242257,00,0.00,N,2,72,
20250417,1573,1540,1598,1540,54507,85290804,00,0.00,N,2,2,
20250416,1571,1576,1632,1553,61274,97081546,00,0.00,N,5,-5,
20250415,1576,1565,1600,1516,61652,96150285,00,0.00,N,5,-2,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1645 1573 1669 1572 206199 338242257 00 0.00 N 2 72
3 20250417 1573 1540 1598 1540 54507 85290804 00 0.00 N 2 2
4 20250416 1571 1576 1632 1553 61274 97081546 00 0.00 N 5 -5
5 20250415 1576 1565 1600 1516 61652 96150285 00 0.00 N 5 -2

695
246250/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203300,333330317,1645,1645,1645,1645,2662
20250418,203200,333330317,1645,1645,1645,1645,0
20250418,203100,333330317,1645,1645,1645,1645,0
20250418,203000,333330317,1645,1645,1645,1645,0
20250418,202900,333330317,1645,1645,1645,1645,0
20250418,202800,333330317,1645,1645,1645,1645,0
20250418,202700,333330317,1645,1645,1645,1645,0
20250418,202600,333330317,1645,1645,1645,1645,0
20250418,202500,333330317,1645,1645,1645,1645,0
20250418,202400,333330317,1645,1645,1645,1645,0
20250418,202300,333330317,1645,1645,1645,1645,0
20250418,202200,333330317,1645,1645,1645,1645,0
20250418,202100,333330317,1645,1645,1645,1645,0
20250418,202000,333330317,1645,1645,1645,1645,0
20250418,201900,333330317,1645,1645,1645,1645,0
20250418,201800,333330317,1645,1645,1645,1645,0
20250418,201700,333330317,1645,1645,1645,1645,0
20250418,201600,333330317,1645,1645,1645,1645,0
20250418,201500,333330317,1645,1645,1645,1645,0
20250418,201400,333330317,1645,1645,1645,1645,0
20250418,201300,333330317,1645,1645,1645,1645,0
20250418,201200,333330317,1645,1645,1645,1645,0
20250418,201100,333330317,1645,1645,1645,1645,0
20250418,201000,333330317,1645,1645,1645,1645,0
20250418,200900,333330317,1645,1645,1645,1645,0
20250418,200800,333330317,1645,1645,1645,1645,0
20250418,200700,333330317,1645,1645,1645,1645,0
20250418,200600,333330317,1645,1645,1645,1645,0
20250418,200500,333330317,1645,1645,1645,1645,0
20250418,200400,333330317,1645,1645,1645,1645,0
20250418,200300,333330317,1645,1645,1645,1645,2662
20250418,200200,333330317,1645,1645,1645,1645,0
20250418,200100,333330317,1645,1645,1645,1645,0
20250418,200000,333330317,1645,1645,1645,1645,0
20250418,195900,333330317,1645,1645,1645,1645,0
20250418,195800,333330317,1645,1645,1645,1645,0
20250418,195700,333330317,1645,1645,1645,1645,0
20250418,195600,333330317,1645,1645,1645,1645,0
20250418,195500,333330317,1645,1645,1645,1645,0
20250418,195400,333330317,1645,1645,1645,1645,0
20250418,195300,333330317,1645,1645,1645,1645,0
20250418,195200,333330317,1645,1645,1645,1645,0
20250418,195100,333330317,1645,1645,1645,1645,0
20250418,195000,333330317,1645,1645,1645,1645,0
20250418,194900,333330317,1645,1645,1645,1645,0
20250418,194800,333330317,1645,1645,1645,1645,0
20250418,194700,333330317,1645,1645,1645,1645,0
20250418,194600,333330317,1645,1645,1645,1645,0
20250418,194500,333330317,1645,1645,1645,1645,0
20250418,194400,333330317,1645,1645,1645,1645,0
20250418,194300,333330317,1645,1645,1645,1645,0
20250418,194200,333330317,1645,1645,1645,1645,0
20250418,194100,333330317,1645,1645,1645,1645,0
20250418,194000,333330317,1645,1645,1645,1645,0
20250418,193900,333330317,1645,1645,1645,1645,0
20250418,193800,333330317,1645,1645,1645,1645,0
20250418,193700,333330317,1645,1645,1645,1645,0
20250418,193600,333330317,1645,1645,1645,1645,0
20250418,193500,333330317,1645,1645,1645,1645,0
20250418,193400,333330317,1645,1645,1645,1645,0
20250418,193300,333330317,1645,1645,1645,1645,2662
20250418,193200,333330317,1645,1645,1645,1645,0
20250418,193100,333330317,1645,1645,1645,1645,0
20250418,193000,333330317,1645,1645,1645,1645,0
20250418,192900,333330317,1645,1645,1645,1645,0
20250418,192800,333330317,1645,1645,1645,1645,0
20250418,192700,333330317,1645,1645,1645,1645,0
20250418,192600,333330317,1645,1645,1645,1645,0
20250418,192500,333330317,1645,1645,1645,1645,0
20250418,192400,333330317,1645,1645,1645,1645,0
20250418,192300,333330317,1645,1645,1645,1645,0
20250418,192200,333330317,1645,1645,1645,1645,0
20250418,192100,333330317,1645,1645,1645,1645,0
20250418,192000,333330317,1645,1645,1645,1645,0
20250418,191900,333330317,1645,1645,1645,1645,0
20250418,191800,333330317,1645,1645,1645,1645,0
20250418,191700,333330317,1645,1645,1645,1645,0
20250418,191600,333330317,1645,1645,1645,1645,0
20250418,191500,333330317,1645,1645,1645,1645,0
20250418,191400,333330317,1645,1645,1645,1645,0
20250418,191300,333330317,1645,1645,1645,1645,0
20250418,191200,333330317,1645,1645,1645,1645,0
20250418,191100,333330317,1645,1645,1645,1645,0
20250418,191000,333330317,1645,1645,1645,1645,0
20250418,190900,333330317,1645,1645,1645,1645,0
20250418,190800,333330317,1645,1645,1645,1645,0
20250418,190700,333330317,1645,1645,1645,1645,0
20250418,190600,333330317,1645,1645,1645,1645,0
20250418,190500,333330317,1645,1645,1645,1645,0
20250418,190400,333330317,1645,1645,1645,1645,0
20250418,190300,333330317,1645,1645,1645,1645,2662
20250418,190200,333330317,1645,1645,1645,1645,0
20250418,190100,333330317,1645,1645,1645,1645,0
20250418,190000,333330317,1645,1645,1645,1645,0
20250418,185900,333330317,1645,1645,1645,1645,0
20250418,185800,333330317,1645,1645,1645,1645,0
20250418,185700,333330317,1645,1645,1645,1645,0
20250418,185600,333330317,1645,1645,1645,1645,0
20250418,185500,333330317,1645,1645,1645,1645,0
20250418,185400,333330317,1645,1645,1645,1645,0
20250418,185300,333330317,1645,1645,1645,1645,0
20250418,185200,333330317,1645,1645,1645,1645,0
20250418,185100,333330317,1645,1645,1645,1645,0
20250418,185000,333330317,1645,1645,1645,1645,0
20250418,184900,333330317,1645,1645,1645,1645,0
20250418,184800,333330317,1645,1645,1645,1645,0
20250418,184700,333330317,1645,1645,1645,1645,0
20250418,184600,333330317,1645,1645,1645,1645,0
20250418,184500,333330317,1645,1645,1645,1645,0
20250418,184400,333330317,1645,1645,1645,1645,0
20250418,184300,333330317,1645,1645,1645,1645,0
20250418,184200,333330317,1645,1645,1645,1645,0
20250418,184100,333330317,1645,1645,1645,1645,0
20250418,184000,333330317,1645,1645,1645,1645,0
20250418,183900,333330317,1645,1645,1645,1645,0
20250418,183800,333330317,1645,1645,1645,1645,0
20250418,183700,333330317,1645,1645,1645,1645,0
20250418,183600,333330317,1645,1645,1645,1645,0
20250418,183500,333330317,1645,1645,1645,1645,0
20250418,183400,333330317,1645,1645,1645,1645,0
20250418,183300,333330317,1645,1645,1645,1645,2662
20250418,183200,333330317,1645,1645,1645,1645,0
20250418,183100,333330317,1645,1645,1645,1645,0
20250418,183000,333330317,1645,1645,1645,1645,0
20250418,182900,333330317,1645,1645,1645,1645,0
20250418,182800,333330317,1645,1645,1645,1645,0
20250418,182700,333330317,1645,1645,1645,1645,0
20250418,182600,333330317,1645,1645,1645,1645,0
20250418,182500,333330317,1645,1645,1645,1645,0
20250418,182400,333330317,1645,1645,1645,1645,0
20250418,182300,333330317,1645,1645,1645,1645,0
20250418,182200,333330317,1645,1645,1645,1645,0
20250418,182100,333330317,1645,1645,1645,1645,0
20250418,182000,333330317,1645,1645,1645,1645,0
20250418,181900,333330317,1645,1645,1645,1645,0
20250418,181800,333330317,1645,1645,1645,1645,0
20250418,181700,333330317,1645,1645,1645,1645,0
20250418,181600,333330317,1645,1645,1645,1645,0
20250418,181500,333330317,1645,1645,1645,1645,0
20250418,181400,333330317,1645,1645,1645,1645,0
20250418,181300,333330317,1645,1645,1645,1645,0
20250418,181200,333330317,1645,1645,1645,1645,0
20250418,181100,333330317,1645,1645,1645,1645,0
20250418,181000,333330317,1645,1645,1645,1645,0
20250418,180900,333330317,1645,1645,1645,1645,0
20250418,180800,333330317,1645,1645,1645,1645,0
20250418,180700,333330317,1645,1645,1645,1645,0
20250418,180600,333330317,1645,1645,1645,1645,0
20250418,180500,333330317,1645,1645,1645,1645,0
20250418,180400,333330317,1645,1645,1645,1645,0
20250418,180300,333330317,1645,1645,1645,1645,2662
20250418,180200,333330317,1645,1645,1645,1645,0
20250418,180100,333330317,1645,1645,1645,1645,0
20250418,180000,333330317,1645,1645,1645,1645,0
20250418,175900,333330317,1645,1645,1645,1645,0
20250418,175800,333330317,1645,1645,1645,1645,0
20250418,175700,333330317,1645,1645,1645,1645,0
20250418,175600,333330317,1645,1645,1645,1645,0
20250418,175500,333330317,1645,1645,1645,1645,0
20250418,175400,333330317,1645,1645,1645,1645,0
20250418,175300,333330317,1645,1645,1645,1645,0
20250418,175200,333330317,1645,1645,1645,1645,0
20250418,175100,333330317,1645,1645,1645,1645,0
20250418,175000,333330317,1645,1645,1645,1645,0
20250418,174900,333330317,1645,1645,1645,1645,0
20250418,174800,333330317,1645,1645,1645,1645,0
20250418,174700,333330317,1645,1645,1645,1645,0
20250418,174600,333330317,1645,1645,1645,1645,0
20250418,174500,333330317,1645,1645,1645,1645,0
20250418,174400,333330317,1645,1645,1645,1645,0
20250418,174300,333330317,1645,1645,1645,1645,0
20250418,174200,333330317,1645,1645,1645,1645,0
20250418,174100,333330317,1645,1645,1645,1645,0
20250418,174000,333330317,1645,1645,1645,1645,0
20250418,173900,333330317,1645,1645,1645,1645,0
20250418,173800,333330317,1645,1645,1645,1645,0
20250418,173700,333330317,1645,1645,1645,1645,0
20250418,173600,333330317,1645,1645,1645,1645,0
20250418,173500,333330317,1645,1645,1645,1645,0
20250418,173400,333330317,1645,1645,1645,1645,0
20250418,173300,333330317,1645,1645,1645,1645,2662
20250418,173200,333330317,1645,1645,1645,1645,0
20250418,173100,333330317,1645,1645,1645,1645,0
20250418,173000,333330317,1645,1645,1645,1645,0
20250418,172900,333330317,1645,1645,1645,1645,0
20250418,172800,333330317,1645,1645,1645,1645,0
20250418,172700,333330317,1645,1645,1645,1645,0
20250418,172600,333330317,1645,1645,1645,1645,0
20250418,172500,333330317,1645,1645,1645,1645,0
20250418,172400,333330317,1645,1645,1645,1645,0
20250418,172300,333330317,1645,1645,1645,1645,0
20250418,172200,333330317,1645,1645,1645,1645,0
20250418,172100,333330317,1645,1645,1645,1645,0
20250418,172000,333330317,1645,1645,1645,1645,0
20250418,171900,333330317,1645,1645,1645,1645,0
20250418,171800,333330317,1645,1645,1645,1645,0
20250418,171700,333330317,1645,1645,1645,1645,0
20250418,171600,333330317,1645,1645,1645,1645,0
20250418,171500,333330317,1645,1645,1645,1645,0
20250418,171400,333330317,1645,1645,1645,1645,0
20250418,171300,333330317,1645,1645,1645,1645,0
20250418,171200,333330317,1645,1645,1645,1645,0
20250418,171100,333330317,1645,1645,1645,1645,0
20250418,171000,333330317,1645,1645,1645,1645,0
20250418,170900,333330317,1645,1645,1645,1645,0
20250418,170800,333330317,1645,1645,1645,1645,0
20250418,170700,333330317,1645,1645,1645,1645,0
20250418,170600,333330317,1645,1645,1645,1645,0
20250418,170500,333330317,1645,1645,1645,1645,0
20250418,170400,333330317,1645,1645,1645,1645,0
20250418,170300,333330317,1645,1645,1645,1645,2662
20250418,170200,333330317,1645,1645,1645,1645,0
20250418,170100,333330317,1645,1645,1645,1645,0
20250418,170000,333330317,1645,1645,1645,1645,0
20250418,165900,333330317,1645,1645,1645,1645,0
20250418,165800,333330317,1645,1645,1645,1645,0
20250418,165700,333330317,1645,1645,1645,1645,0
20250418,165600,333330317,1645,1645,1645,1645,0
20250418,165500,333330317,1645,1645,1645,1645,0
20250418,165400,333330317,1645,1645,1645,1645,0
20250418,165300,333330317,1645,1645,1645,1645,0
20250418,165200,333330317,1645,1645,1645,1645,0
20250418,165100,333330317,1645,1645,1645,1645,0
20250418,165000,333330317,1645,1645,1645,1645,0
20250418,164900,333330317,1645,1645,1645,1645,0
20250418,164800,333330317,1645,1645,1645,1645,0
20250418,164700,333330317,1645,1645,1645,1645,0
20250418,164600,333330317,1645,1645,1645,1645,0
20250418,164500,333330317,1645,1645,1645,1645,0
20250418,164400,333330317,1645,1645,1645,1645,0
20250418,164300,333330317,1645,1645,1645,1645,0
20250418,164200,333330317,1645,1645,1645,1645,0
20250418,164100,333330317,1645,1645,1645,1645,0
20250418,164000,333330317,1645,1645,1645,1645,0
20250418,163900,333330317,1645,1645,1645,1645,0
20250418,163800,333330317,1645,1645,1645,1645,0
20250418,163700,333330317,1645,1645,1645,1645,0
20250418,163600,333330317,1645,1645,1645,1645,0
20250418,163500,333330317,1645,1645,1645,1645,0
20250418,163400,333330317,1645,1645,1645,1645,0
20250418,163300,333330317,1645,1645,1645,1645,2662
20250418,163200,333330317,1645,1645,1645,1645,0
20250418,163100,333330317,1645,1645,1645,1645,0
20250418,163000,333330317,1645,1645,1645,1645,0
20250418,162900,333330317,1645,1645,1645,1645,0
20250418,162800,333330317,1645,1645,1645,1645,0
20250418,162700,333330317,1645,1645,1645,1645,0
20250418,162600,333330317,1645,1645,1645,1645,0
20250418,162500,333330317,1645,1645,1645,1645,0
20250418,162400,333330317,1645,1645,1645,1645,0
20250418,162300,333330317,1645,1645,1645,1645,0
20250418,162200,333330317,1645,1645,1645,1645,0
20250418,162100,333330317,1645,1645,1645,1645,0
20250418,162000,333330317,1645,1645,1645,1645,0
20250418,161900,333330317,1645,1645,1645,1645,0
20250418,161800,333330317,1645,1645,1645,1645,0
20250418,161700,333330317,1645,1645,1645,1645,0
20250418,161600,333330317,1645,1645,1645,1645,0
20250418,161500,333330317,1645,1645,1645,1645,0
20250418,161400,333330317,1645,1645,1645,1645,0
20250418,161300,333330317,1645,1645,1645,1645,0
20250418,161200,333330317,1645,1645,1645,1645,0
20250418,161100,333330317,1645,1645,1645,1645,0
20250418,161000,333330317,1645,1645,1645,1645,0
20250418,160900,333330317,1645,1645,1645,1645,0
20250418,160800,333330317,1645,1645,1645,1645,0
20250418,160700,333330317,1645,1645,1645,1645,0
20250418,160600,333330317,1645,1645,1645,1645,0
20250418,160500,333330317,1645,1645,1645,1645,0
20250418,160400,333330317,1645,1645,1645,1645,0
20250418,160300,333330317,1645,1645,1645,1645,2662
20250418,160200,333330317,1645,1645,1645,1645,0
20250418,160100,333330317,1645,1645,1645,1645,0
20250418,160000,333330317,1645,1645,1645,1645,0
20250418,155900,333330317,1645,1645,1645,1645,0
20250418,155800,333330317,1645,1645,1645,1645,0
20250418,155700,333330317,1645,1645,1645,1645,0
20250418,155600,333330317,1645,1645,1645,1645,0
20250418,155500,333330317,1645,1645,1645,1645,0
20250418,155400,333330317,1645,1645,1645,1645,0
20250418,155300,333330317,1645,1645,1645,1645,0
20250418,155200,333330317,1645,1645,1645,1645,0
20250418,155100,333330317,1645,1645,1645,1645,0
20250418,155000,333330317,1645,1645,1645,1645,0
20250418,154900,333330317,1645,1645,1645,1645,0
20250418,154800,333330317,1645,1645,1645,1645,0
20250418,154700,333330317,1645,1645,1645,1645,0
20250418,154600,333330317,1645,1645,1645,1645,0
20250418,154500,333330317,1645,1645,1645,1645,0
20250418,154400,333330317,1645,1645,1645,1645,0
20250418,154300,333330317,1645,1645,1645,1645,0
20250418,154200,333330317,1645,1645,1645,1645,0
20250418,154100,333330317,1645,1645,1645,1645,0
20250418,154000,333330317,1645,1645,1645,1645,0
20250418,153900,333330317,1645,1645,1645,1645,0
20250418,153800,333330317,1645,1645,1645,1645,0
20250418,153700,333330317,1645,1645,1645,1645,0
20250418,153600,333330317,1645,1645,1645,1645,0
20250418,153500,333330317,1645,1645,1645,1645,0
20250418,153400,333330317,1645,1645,1645,1645,0
20250418,153300,333330317,1645,1645,1645,1645,2662
20250418,153200,333330317,1645,1645,1645,1645,0
20250418,153100,333330317,1645,1645,1645,1645,0
20250418,153000,333330317,1645,1645,1645,1645,2662
20250418,152900,328951327,1644,1644,1644,1644,0
20250418,152800,328951327,1644,1644,1644,1644,0
20250418,152700,328951327,1644,1644,1644,1644,0
20250418,152600,328951327,1644,1644,1644,1644,0
20250418,152500,328951327,1644,1644,1644,1644,0
20250418,152400,328951327,1644,1644,1644,1644,0
20250418,152300,328951327,1644,1644,1644,1644,0
20250418,152200,328951327,1644,1644,1644,1644,0
20250418,152100,328951327,1644,1644,1644,1644,0
20250418,152000,328951327,1644,1644,1644,1644,0
20250418,151900,328951327,1644,1642,1644,1640,246
20250418,151800,328547631,1644,1644,1644,1644,50
20250418,151700,328465431,1653,1653,1653,1653,1
20250418,151600,328463778,1653,1652,1653,1652,118
20250418,151500,328268836,1652,1650,1652,1650,16
20250418,151400,328242418,1639,1644,1644,1639,500
20250418,151300,327422582,1653,1653,1653,1653,0
20250418,151200,327422582,1653,1652,1653,1652,71
20250418,151100,327305243,1644,1644,1644,1644,0
20250418,151000,327305243,1644,1644,1644,1644,2
20250418,150900,327301955,1652,1652,1652,1652,0
20250418,150800,327301955,1652,1652,1652,1652,0
20250418,150700,327301955,1652,1652,1652,1652,0
20250418,150600,327301955,1652,1651,1652,1651,132
20250418,150500,327083897,1640,1640,1640,1640,0
20250418,150400,327083897,1640,1640,1640,1640,0
20250418,150300,327083897,1640,1640,1640,1640,0
20250418,150200,327083897,1640,1648,1648,1640,200
20250418,150100,326755752,1641,1641,1641,1641,0
20250418,150000,326755752,1641,1641,1641,1641,0
20250418,145900,326755752,1641,1641,1641,1641,0
20250418,145800,326755752,1641,1646,1646,1641,45
20250418,145700,326681771,1654,1654,1654,1654,0
20250418,145600,326681771,1654,1654,1654,1654,0
20250418,145500,326681771,1654,1654,1654,1654,10
20250418,145400,326665231,1654,1654,1654,1654,0
20250418,145300,326665231,1654,1654,1654,1654,60
20250418,145200,326565991,1654,1654,1654,1654,0
20250418,145100,326565991,1654,1650,1654,1650,400
20250418,145000,325904903,1650,1650,1650,1650,0
20250418,144900,325904903,1650,1650,1650,1650,0
20250418,144800,325904903,1650,1635,1650,1635,2462
20250418,144700,321878362,1635,1642,1642,1635,1819
20250418,144600,318902355,1642,1642,1642,1642,0
20250418,144500,318902355,1642,1642,1642,1642,0
20250418,144400,318902355,1642,1643,1643,1642,113
20250418,144300,318716758,1650,1650,1650,1650,0
20250418,144200,318716758,1650,1650,1650,1650,0
20250418,144100,318716758,1650,1641,1650,1641,3
20250418,144000,318711826,1645,1649,1649,1645,2
20250418,143900,318708532,1637,1637,1637,1637,0
20250418,143800,318708532,1637,1637,1637,1637,0
20250418,143700,318708532,1637,1649,1649,1637,607
20250418,143600,317711298,1649,1650,1650,1649,12
20250418,143500,317691500,1649,1652,1652,1649,203
20250418,143400,317356423,1652,1654,1654,1652,427
20250418,143300,316650267,1655,1655,1655,1655,0
20250418,143200,316650267,1655,1655,1655,1655,89
20250418,143100,316502972,1654,1654,1654,1654,0
20250418,143000,316502972,1654,1654,1654,1654,0
20250418,142900,316502972,1654,1654,1654,1654,0
20250418,142800,316502972,1654,1654,1654,1654,0
20250418,142700,316502972,1654,1654,1654,1654,0
20250418,142600,316502972,1654,1654,1654,1654,0
20250418,142500,316502972,1654,1654,1654,1654,0
20250418,142400,316502972,1654,1654,1654,1654,0
20250418,142300,316502972,1654,1654,1654,1654,0
20250418,142200,316502972,1654,1655,1655,1654,112
20250418,142100,316317664,1655,1655,1655,1655,725
20250418,142000,315117789,1654,1654,1654,1654,0
20250418,141900,315117789,1654,1654,1654,1654,0
20250418,141800,315117789,1654,1655,1655,1654,22
20250418,141700,315081381,1654,1654,1654,1654,0
20250418,141600,315081381,1654,1655,1655,1654,20
20250418,141500,315048291,1654,1654,1654,1654,0
20250418,141400,315048291,1654,1655,1655,1654,101
20250418,141300,314881138,1655,1655,1655,1655,0
20250418,141200,314881138,1655,1655,1655,1655,1
20250418,141100,314879483,1653,1653,1653,1653,0
20250418,141000,314879483,1653,1653,1653,1653,0
20250418,140900,314879483,1653,1653,1653,1653,0
20250418,140800,314879483,1653,1653,1653,1653,0
20250418,140700,314879483,1653,1653,1653,1653,0
20250418,140600,314879483,1653,1655,1655,1653,9
20250418,140500,314864604,1656,1656,1656,1656,0
20250418,140400,314864604,1656,1656,1656,1656,0
20250418,140300,314864604,1656,1656,1656,1656,1
20250418,140200,314862948,1660,1660,1660,1660,1
20250418,140100,314861288,1660,1657,1660,1657,10
20250418,140000,314844715,1661,1656,1661,1656,152
20250418,135900,314592953,1656,1656,1656,1656,1
20250418,135800,314591297,1656,1656,1656,1656,9
20250418,135700,314576393,1656,1656,1656,1656,0
20250418,135600,314576393,1656,1656,1656,1656,0
20250418,135500,314576393,1656,1656,1656,1656,1
20250418,135400,314574737,1656,1655,1656,1655,19
20250418,135300,314543282,1655,1655,1655,1655,0
20250418,135200,314543282,1655,1654,1655,1654,12
20250418,135100,314523433,1654,1656,1656,1654,21
20250418,135000,314488680,1656,1656,1656,1656,1
20250418,134900,314487024,1656,1656,1656,1656,1
20250418,134800,314485368,1652,1652,1652,1652,14
20250418,134700,314462240,1652,1651,1652,1651,535
20250418,134600,313578954,1651,1651,1651,1651,3
20250418,134500,313574001,1651,1651,1651,1651,2
20250418,134400,313570699,1651,1651,1651,1651,2
20250418,134300,313567397,1651,1644,1651,1643,301
20250418,134200,313072659,1644,1651,1651,1644,206
20250418,134100,312733816,1644,1644,1644,1644,0
20250418,134000,312733816,1644,1651,1651,1643,748
20250418,133900,311502449,1652,1654,1654,1652,383
20250418,133800,310869650,1655,1656,1656,1655,83
20250418,133700,310732270,1657,1658,1658,1657,38
20250418,133600,310669294,1658,1658,1658,1658,0
20250418,133500,310669294,1658,1658,1658,1658,123
20250418,133400,310465360,1658,1658,1658,1658,0
20250418,133300,310465360,1658,1659,1659,1658,350
20250418,133200,309884947,1659,1663,1663,1659,308
20250418,133100,309373832,1660,1663,1663,1660,631
20250418,133000,308325650,1663,1663,1663,1663,0
20250418,132900,308325650,1663,1663,1663,1663,0
20250418,132800,308325650,1663,1663,1663,1663,200
20250418,132700,307993050,1663,1663,1663,1663,0
20250418,132600,307993050,1663,1663,1663,1663,0
20250418,132500,307993050,1663,1663,1663,1663,0
20250418,132400,307993050,1663,1658,1663,1658,1401
20250418,132300,305666791,1658,1658,1658,1658,0
20250418,132200,305666791,1658,1658,1658,1658,0
20250418,132100,305666791,1658,1658,1658,1658,0
20250418,132000,305666791,1658,1658,1658,1658,14
20250418,131900,305643579,1658,1658,1659,1658,236
20250418,131800,305252193,1658,1658,1658,1658,100
20250418,131700,305086393,1658,1658,1658,1658,0
20250418,131600,305086393,1658,1658,1658,1658,2540
20250418,131500,300875073,1658,1658,1658,1658,0
20250418,131400,300875073,1658,1658,1658,1658,0
20250418,131300,300875073,1658,1658,1658,1658,5
20250418,131200,300866783,1657,1645,1657,1645,127
20250418,131100,300656368,1645,1646,1646,1645,552
20250418,131000,299747950,1658,1658,1658,1658,0
20250418,130900,299747950,1658,1658,1658,1658,0
20250418,130800,299747950,1658,1658,1658,1658,0
20250418,130700,299747950,1658,1645,1658,1645,422
20250418,130600,299050730,1645,1651,1659,1645,647
20250418,130500,297983734,1660,1660,1660,1660,0
20250418,130400,297983734,1660,1660,1660,1660,0
20250418,130300,297983734,1660,1660,1660,1660,144
20250418,130200,297744694,1662,1661,1662,1661,121
20250418,130100,297543703,1661,1660,1661,1660,214
20250418,130000,297188453,1660,1659,1660,1659,181
20250418,125900,296888010,1660,1660,1660,1660,0
20250418,125800,296888010,1660,1660,1660,1660,310
20250418,125700,296373410,1661,1661,1661,1661,0
20250418,125600,296373410,1661,1657,1661,1657,10
20250418,125500,296356828,1650,1650,1650,1650,588
20250418,125400,295386628,1650,1651,1651,1650,1400
20250418,125300,293076468,1651,1656,1656,1650,5949
20250418,125200,283257088,1655,1655,1655,1655,0
20250418,125100,283257088,1655,1655,1655,1655,124
20250418,125000,283051868,1657,1657,1657,1657,26
20250418,124900,283008786,1656,1656,1656,1656,0
20250418,124800,283008786,1656,1656,1656,1656,141
20250418,124700,282775290,1656,1656,1656,1656,0
20250418,124600,282775290,1656,1656,1656,1656,0
20250418,124500,282775290,1656,1656,1656,1656,0
20250418,124400,282775290,1656,1656,1656,1656,6
20250418,124300,282765354,1663,1663,1663,1663,0
20250418,124200,282765354,1663,1663,1663,1663,0
20250418,124100,282765354,1663,1663,1663,1663,0
20250418,124000,282765354,1663,1662,1663,1662,34
20250418,123900,282708836,1662,1662,1662,1662,0
20250418,123800,282708836,1662,1661,1662,1661,191
20250418,123700,282391397,1656,1656,1656,1656,95
20250418,123600,282234077,1655,1655,1655,1655,1
20250418,123500,282232422,1662,1662,1662,1662,0
20250418,123400,282232422,1662,1662,1662,1662,50
20250418,123300,282149322,1662,1662,1662,1662,40
20250418,123200,282082842,1661,1661,1661,1661,100
20250418,123100,281916742,1663,1663,1663,1663,0
20250418,123000,281916742,1663,1663,1663,1663,0
20250418,122900,281916742,1663,1663,1663,1663,0
20250418,122800,281916742,1663,1663,1663,1663,0
20250418,122700,281916742,1663,1663,1663,1663,190
20250418,122600,281600772,1664,1655,1664,1655,5127
20250418,122500,273080117,1651,1651,1651,1651,0
20250418,122400,273080117,1651,1651,1651,1651,50
20250418,122300,272997567,1651,1651,1651,1651,20
20250418,122200,272964547,1647,1651,1651,1647,122
20250418,122100,272763317,1650,1655,1655,1650,199
20250418,122000,272434451,1655,1655,1655,1655,213
20250418,121900,272081936,1659,1657,1659,1657,10
20250418,121800,272065356,1659,1659,1659,1659,0
20250418,121700,272065356,1659,1659,1659,1659,0
20250418,121600,272065356,1659,1656,1659,1656,16
20250418,121500,272038842,1655,1655,1655,1655,0
20250418,121400,272038842,1655,1655,1655,1655,10
20250418,121300,272022292,1659,1659,1659,1659,0
20250418,121200,272022292,1659,1659,1659,1655,11
20250418,121100,272004047,1656,1657,1657,1656,15
20250418,121000,271979197,1656,1656,1656,1656,0
20250418,120900,271979197,1656,1659,1659,1656,2
20250418,120800,271975882,1656,1658,1658,1656,204
20250418,120700,271637658,1659,1659,1659,1659,5
20250418,120600,271629363,1655,1655,1655,1655,0
20250418,120500,271629363,1655,1655,1655,1655,5
20250418,120400,271621088,1655,1659,1659,1655,12
20250418,120300,271601214,1659,1659,1659,1659,5
20250418,120200,271592919,1656,1656,1656,1656,0
20250418,120100,271592919,1656,1657,1657,1656,2
20250418,120000,271589606,1659,1658,1659,1658,6
20250418,115900,271579653,1659,1659,1659,1659,0
20250418,115800,271579653,1659,1659,1659,1659,0
20250418,115700,271579653,1659,1658,1659,1658,3
20250418,115600,271574678,1659,1657,1659,1657,132
20250418,115500,271355944,1657,1657,1657,1657,0
20250418,115400,271355944,1657,1656,1657,1656,185
20250418,115300,271049576,1650,1650,1650,1650,127
20250418,115200,270840026,1652,1652,1652,1652,100
20250418,115100,270674826,1652,1650,1652,1650,152
20250418,115000,270423967,1650,1651,1651,1650,57
20250418,114900,270329898,1652,1656,1656,1651,1009
20250418,114800,268663689,1657,1657,1657,1657,98
20250418,114700,268501303,1660,1660,1660,1660,0
20250418,114600,268501303,1660,1660,1660,1660,0
20250418,114500,268501303,1660,1660,1660,1660,0
20250418,114400,268501303,1660,1660,1660,1660,0
20250418,114300,268501303,1660,1657,1660,1654,160
20250418,114200,268236588,1657,1659,1662,1652,781
20250418,114100,266942820,1663,1662,1663,1651,1220
20250418,114000,264924429,1663,1663,1663,1663,45
20250418,113900,264849594,1663,1657,1664,1657,3572
20250418,113800,258921186,1649,1649,1649,1649,186
20250418,113700,258614472,1658,1658,1658,1658,81
20250418,113600,258480174,1659,1658,1659,1658,456
20250418,113500,257724089,1658,1658,1658,1658,2
20250418,113400,257720773,1650,1658,1658,1650,30
20250418,113300,257671225,1658,1658,1658,1658,6
20250418,113200,257661277,1651,1652,1652,1651,110
20250418,113100,257479657,1659,1655,1659,1652,179
20250418,113000,257183606,1658,1658,1658,1658,83
20250418,112900,257045992,1655,1656,1656,1655,325
20250418,112800,256507912,1660,1660,1660,1660,20
20250418,112700,256474712,1660,1656,1660,1656,614
20250418,112600,255457559,1656,1652,1656,1652,1672
20250418,112500,252693298,1652,1651,1652,1651,315
20250418,112400,252173086,1651,1651,1651,1651,30
20250418,112300,252123556,1651,1645,1651,1645,162
20250418,112200,251857006,1645,1645,1645,1640,1313
20250418,112100,249701062,1651,1651,1651,1651,0
20250418,112000,249701062,1651,1651,1651,1651,0
20250418,111900,249701062,1651,1650,1651,1650,328
20250418,111800,249159611,1651,1652,1652,1651,3
20250418,111700,249154657,1644,1644,1644,1644,10
20250418,111600,249138217,1643,1646,1646,1643,100
20250418,111500,248973847,1653,1653,1653,1653,0
20250418,111400,248973847,1653,1653,1653,1653,0
20250418,111300,248973847,1653,1653,1653,1653,20
20250418,111200,248940787,1643,1654,1654,1643,36
20250418,111100,248881503,1650,1653,1653,1650,300
20250418,111000,248386275,1655,1655,1655,1655,0
20250418,110900,248386275,1655,1655,1655,1655,60
20250418,110800,248286975,1655,1655,1655,1655,0
20250418,110700,248286975,1655,1655,1655,1655,5
20250418,110600,248278700,1652,1652,1652,1652,4
20250418,110500,248272092,1655,1655,1655,1655,118
20250418,110400,248076802,1651,1651,1651,1650,182
20250418,110300,247776360,1650,1653,1653,1650,288
20250418,110200,247300930,1657,1657,1657,1657,0
20250418,110100,247300930,1657,1653,1657,1653,25
20250418,110000,247259545,1653,1652,1657,1652,57
20250418,105900,247165331,1652,1652,1652,1652,34
20250418,105800,247109163,1652,1654,1654,1652,1036
20250418,105700,245396655,1657,1659,1659,1657,848
20250418,105600,243991390,1659,1659,1659,1659,2
20250418,105500,243988072,1657,1660,1660,1657,1091
20250418,105400,242179286,1660,1665,1665,1660,95
20250418,105300,242021336,1666,1668,1668,1666,1268
20250418,105200,239908725,1667,1669,1669,1660,2027
20250418,105100,236531513,1669,1669,1669,1667,4565
20250418,105000,228915045,1669,1666,1669,1666,8541
20250418,104900,214667398,1666,1663,1666,1662,1262
20250418,104800,212567156,1663,1661,1663,1661,169
20250418,104700,212286330,1662,1662,1662,1662,0
20250418,104600,212286330,1662,1658,1662,1657,123
20250418,104500,212082394,1660,1663,1663,1660,331
20250418,104400,211532814,1660,1662,1666,1660,113
20250418,104300,211344898,1667,1667,1667,1667,0
20250418,104200,211344898,1667,1666,1667,1662,936
20250418,104100,209786451,1665,1660,1665,1660,951
20250418,104000,208207021,1654,1651,1660,1651,1376
20250418,103900,205929706,1650,1650,1650,1650,1938
20250418,103800,202732006,1650,1643,1650,1643,3231
20250418,103700,197410927,1643,1641,1643,1641,708
20250418,103600,196248934,1641,1639,1641,1639,1159
20250418,103500,194347735,1640,1640,1640,1640,0
20250418,103400,194347735,1640,1636,1640,1636,9
20250418,103300,194332999,1640,1640,1640,1640,0
20250418,103200,194332999,1640,1640,1640,1640,0
20250418,103100,194332999,1640,1640,1640,1640,266
20250418,103000,193896759,1640,1640,1640,1640,5
20250418,102900,193888559,1636,1636,1636,1636,1
20250418,102800,193886923,1640,1639,1640,1639,576
20250418,102700,192942834,1639,1639,1639,1639,20
20250418,102600,192910054,1639,1639,1639,1639,248
20250418,102500,192503582,1639,1634,1639,1634,484
20250418,102400,191712068,1634,1634,1634,1634,5
20250418,102300,191703898,1634,1634,1634,1634,185
20250418,102200,191401608,1634,1634,1634,1634,1115
20250418,102100,189579698,1634,1633,1634,1633,1110
20250418,102000,187766458,1634,1634,1634,1634,0
20250418,101900,187766458,1634,1634,1634,1634,0
20250418,101800,187766458,1634,1634,1634,1634,0
20250418,101700,187766458,1634,1634,1634,1634,2
20250418,101600,187763190,1626,1627,1627,1626,400
20250418,101500,187112590,1626,1634,1634,1626,985
20250418,101400,185509253,1630,1630,1630,1630,33
20250418,101300,185455463,1634,1630,1634,1630,6
20250418,101200,185445663,1631,1634,1634,1631,199
20250418,101100,185120944,1635,1632,1636,1632,1507
20250418,101000,182661280,1632,1632,1632,1632,200
20250418,100900,182334880,1634,1636,1636,1634,195
20250418,100800,182016120,1627,1630,1636,1627,585
20250418,100700,181063196,1630,1628,1630,1626,352
20250418,100600,180490555,1628,1630,1630,1628,816
20250418,100500,179161531,1632,1639,1639,1632,1773
20250418,100400,176267476,1640,1639,1640,1634,2200
20250418,100300,172667744,1642,1643,1643,1638,3886
20250418,100200,166292667,1643,1638,1643,1636,1420
20250418,100100,163964429,1643,1641,1643,1638,1278
20250418,100000,161866669,1641,1640,1645,1640,585
20250418,095900,160904758,1640,1645,1647,1640,4340
20250418,095800,153780583,1645,1645,1645,1641,872
20250418,095700,152348544,1646,1643,1648,1640,1077
20250418,095600,150575242,1647,1636,1649,1636,600
20250418,095500,149591541,1640,1658,1659,1640,3932
20250418,095400,143128302,1658,1648,1669,1644,16170
20250418,095300,116362601,1647,1638,1647,1638,1492
20250418,095200,113909597,1638,1645,1648,1638,737
20250418,095100,112696592,1645,1649,1650,1638,4131
20250418,095000,105895383,1650,1632,1650,1632,8242
20250418,094900,92336592,1637,1630,1637,1627,6075
20250418,094800,82434405,1639,1640,1647,1627,9746
20250418,094700,66458717,1640,1622,1640,1622,2617
20250418,094600,62174606,1622,1615,1622,1614,16683
20250418,094500,35228727,1614,1599,1614,1599,7161
20250418,094400,23681513,1599,1599,1599,1599,1
20250418,094300,23679914,1599,1591,1599,1590,425
20250418,094200,23004126,1599,1599,1599,1599,0
20250418,094100,23004126,1599,1599,1599,1599,0
20250418,094000,23004126,1599,1585,1599,1585,413
20250418,093900,22345970,1576,1576,1576,1576,0
20250418,093800,22345970,1576,1577,1577,1575,4298
20250418,093700,15575383,1578,1578,1578,1578,1
20250418,093600,15573805,1578,1581,1581,1577,2809
20250418,093500,11143405,1581,1581,1581,1581,0
20250418,093400,11143405,1581,1592,1592,1581,211
20250418,093300,10809616,1592,1592,1592,1592,0
20250418,093200,10809616,1592,1582,1592,1582,2
20250418,093100,10806442,1590,1590,1590,1590,288
20250418,093000,10348522,1579,1579,1579,1579,1
20250418,092900,10346943,1589,1589,1589,1589,0
20250418,092800,10346943,1589,1589,1589,1589,0
20250418,092700,10346943,1589,1589,1589,1589,366
20250418,092600,9765369,1589,1589,1589,1589,0
20250418,092500,9765369,1589,1586,1589,1586,211
20250418,092400,9430651,1577,1577,1577,1577,0
20250418,092300,9430651,1577,1577,1577,1577,0
20250418,092200,9430651,1577,1577,1577,1577,0
20250418,092100,9430651,1577,1577,1577,1577,0
20250418,092000,9430651,1577,1577,1577,1577,0
20250418,091900,9430651,1577,1577,1577,1577,0
20250418,091800,9430651,1577,1577,1577,1577,68
20250418,091700,9323415,1593,1593,1593,1593,0
20250418,091600,9323415,1593,1592,1593,1592,200
20250418,091500,9004870,1594,1594,1594,1594,1
20250418,091400,9003276,1603,1603,1603,1603,0
20250418,091300,9003276,1603,1603,1603,1603,0
20250418,091200,9003276,1603,1603,1603,1603,0
20250418,091100,9003276,1603,1603,1603,1603,30
20250418,091000,8955186,1575,1587,1587,1572,2703
20250418,090900,4696067,1609,1609,1609,1609,11
20250418,090800,4678368,1610,1610,1610,1610,32
20250418,090700,4626848,1612,1612,1612,1612,0
20250418,090600,4626848,1612,1610,1612,1610,199
20250418,090500,4306341,1611,1611,1611,1611,119
20250418,090400,4114632,1614,1614,1614,1614,0
20250418,090300,4114632,1614,1612,1614,1612,913
20250418,090200,2641601,1614,1613,1614,1613,514
20250418,090100,1812407,1613,1613,1613,1613,50
20250418,090000,1731757,1615,1573,1615,1573,1082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203300 333330317 1645 1645 1645 1645 2662
3 20250418 203200 333330317 1645 1645 1645 1645 0
4 20250418 203100 333330317 1645 1645 1645 1645 0
5 20250418 203000 333330317 1645 1645 1645 1645 0
6 20250418 202900 333330317 1645 1645 1645 1645 0
7 20250418 202800 333330317 1645 1645 1645 1645 0
8 20250418 202700 333330317 1645 1645 1645 1645 0
9 20250418 202600 333330317 1645 1645 1645 1645 0
10 20250418 202500 333330317 1645 1645 1645 1645 0
11 20250418 202400 333330317 1645 1645 1645 1645 0
12 20250418 202300 333330317 1645 1645 1645 1645 0
13 20250418 202200 333330317 1645 1645 1645 1645 0
14 20250418 202100 333330317 1645 1645 1645 1645 0
15 20250418 202000 333330317 1645 1645 1645 1645 0
16 20250418 201900 333330317 1645 1645 1645 1645 0
17 20250418 201800 333330317 1645 1645 1645 1645 0
18 20250418 201700 333330317 1645 1645 1645 1645 0
19 20250418 201600 333330317 1645 1645 1645 1645 0
20 20250418 201500 333330317 1645 1645 1645 1645 0
21 20250418 201400 333330317 1645 1645 1645 1645 0
22 20250418 201300 333330317 1645 1645 1645 1645 0
23 20250418 201200 333330317 1645 1645 1645 1645 0
24 20250418 201100 333330317 1645 1645 1645 1645 0
25 20250418 201000 333330317 1645 1645 1645 1645 0
26 20250418 200900 333330317 1645 1645 1645 1645 0
27 20250418 200800 333330317 1645 1645 1645 1645 0
28 20250418 200700 333330317 1645 1645 1645 1645 0
29 20250418 200600 333330317 1645 1645 1645 1645 0
30 20250418 200500 333330317 1645 1645 1645 1645 0
31 20250418 200400 333330317 1645 1645 1645 1645 0
32 20250418 200300 333330317 1645 1645 1645 1645 2662
33 20250418 200200 333330317 1645 1645 1645 1645 0
34 20250418 200100 333330317 1645 1645 1645 1645 0
35 20250418 200000 333330317 1645 1645 1645 1645 0
36 20250418 195900 333330317 1645 1645 1645 1645 0
37 20250418 195800 333330317 1645 1645 1645 1645 0
38 20250418 195700 333330317 1645 1645 1645 1645 0
39 20250418 195600 333330317 1645 1645 1645 1645 0
40 20250418 195500 333330317 1645 1645 1645 1645 0
41 20250418 195400 333330317 1645 1645 1645 1645 0
42 20250418 195300 333330317 1645 1645 1645 1645 0
43 20250418 195200 333330317 1645 1645 1645 1645 0
44 20250418 195100 333330317 1645 1645 1645 1645 0
45 20250418 195000 333330317 1645 1645 1645 1645 0
46 20250418 194900 333330317 1645 1645 1645 1645 0
47 20250418 194800 333330317 1645 1645 1645 1645 0
48 20250418 194700 333330317 1645 1645 1645 1645 0
49 20250418 194600 333330317 1645 1645 1645 1645 0
50 20250418 194500 333330317 1645 1645 1645 1645 0
51 20250418 194400 333330317 1645 1645 1645 1645 0
52 20250418 194300 333330317 1645 1645 1645 1645 0
53 20250418 194200 333330317 1645 1645 1645 1645 0
54 20250418 194100 333330317 1645 1645 1645 1645 0
55 20250418 194000 333330317 1645 1645 1645 1645 0
56 20250418 193900 333330317 1645 1645 1645 1645 0
57 20250418 193800 333330317 1645 1645 1645 1645 0
58 20250418 193700 333330317 1645 1645 1645 1645 0
59 20250418 193600 333330317 1645 1645 1645 1645 0
60 20250418 193500 333330317 1645 1645 1645 1645 0
61 20250418 193400 333330317 1645 1645 1645 1645 0
62 20250418 193300 333330317 1645 1645 1645 1645 2662
63 20250418 193200 333330317 1645 1645 1645 1645 0
64 20250418 193100 333330317 1645 1645 1645 1645 0
65 20250418 193000 333330317 1645 1645 1645 1645 0
66 20250418 192900 333330317 1645 1645 1645 1645 0
67 20250418 192800 333330317 1645 1645 1645 1645 0
68 20250418 192700 333330317 1645 1645 1645 1645 0
69 20250418 192600 333330317 1645 1645 1645 1645 0
70 20250418 192500 333330317 1645 1645 1645 1645 0
71 20250418 192400 333330317 1645 1645 1645 1645 0
72 20250418 192300 333330317 1645 1645 1645 1645 0
73 20250418 192200 333330317 1645 1645 1645 1645 0
74 20250418 192100 333330317 1645 1645 1645 1645 0
75 20250418 192000 333330317 1645 1645 1645 1645 0
76 20250418 191900 333330317 1645 1645 1645 1645 0
77 20250418 191800 333330317 1645 1645 1645 1645 0
78 20250418 191700 333330317 1645 1645 1645 1645 0
79 20250418 191600 333330317 1645 1645 1645 1645 0
80 20250418 191500 333330317 1645 1645 1645 1645 0
81 20250418 191400 333330317 1645 1645 1645 1645 0
82 20250418 191300 333330317 1645 1645 1645 1645 0
83 20250418 191200 333330317 1645 1645 1645 1645 0
84 20250418 191100 333330317 1645 1645 1645 1645 0
85 20250418 191000 333330317 1645 1645 1645 1645 0
86 20250418 190900 333330317 1645 1645 1645 1645 0
87 20250418 190800 333330317 1645 1645 1645 1645 0
88 20250418 190700 333330317 1645 1645 1645 1645 0
89 20250418 190600 333330317 1645 1645 1645 1645 0
90 20250418 190500 333330317 1645 1645 1645 1645 0
91 20250418 190400 333330317 1645 1645 1645 1645 0
92 20250418 190300 333330317 1645 1645 1645 1645 2662
93 20250418 190200 333330317 1645 1645 1645 1645 0
94 20250418 190100 333330317 1645 1645 1645 1645 0
95 20250418 190000 333330317 1645 1645 1645 1645 0
96 20250418 185900 333330317 1645 1645 1645 1645 0
97 20250418 185800 333330317 1645 1645 1645 1645 0
98 20250418 185700 333330317 1645 1645 1645 1645 0
99 20250418 185600 333330317 1645 1645 1645 1645 0
100 20250418 185500 333330317 1645 1645 1645 1645 0
101 20250418 185400 333330317 1645 1645 1645 1645 0
102 20250418 185300 333330317 1645 1645 1645 1645 0
103 20250418 185200 333330317 1645 1645 1645 1645 0
104 20250418 185100 333330317 1645 1645 1645 1645 0
105 20250418 185000 333330317 1645 1645 1645 1645 0
106 20250418 184900 333330317 1645 1645 1645 1645 0
107 20250418 184800 333330317 1645 1645 1645 1645 0
108 20250418 184700 333330317 1645 1645 1645 1645 0
109 20250418 184600 333330317 1645 1645 1645 1645 0
110 20250418 184500 333330317 1645 1645 1645 1645 0
111 20250418 184400 333330317 1645 1645 1645 1645 0
112 20250418 184300 333330317 1645 1645 1645 1645 0
113 20250418 184200 333330317 1645 1645 1645 1645 0
114 20250418 184100 333330317 1645 1645 1645 1645 0
115 20250418 184000 333330317 1645 1645 1645 1645 0
116 20250418 183900 333330317 1645 1645 1645 1645 0
117 20250418 183800 333330317 1645 1645 1645 1645 0
118 20250418 183700 333330317 1645 1645 1645 1645 0
119 20250418 183600 333330317 1645 1645 1645 1645 0
120 20250418 183500 333330317 1645 1645 1645 1645 0
121 20250418 183400 333330317 1645 1645 1645 1645 0
122 20250418 183300 333330317 1645 1645 1645 1645 2662
123 20250418 183200 333330317 1645 1645 1645 1645 0
124 20250418 183100 333330317 1645 1645 1645 1645 0
125 20250418 183000 333330317 1645 1645 1645 1645 0
126 20250418 182900 333330317 1645 1645 1645 1645 0
127 20250418 182800 333330317 1645 1645 1645 1645 0
128 20250418 182700 333330317 1645 1645 1645 1645 0
129 20250418 182600 333330317 1645 1645 1645 1645 0
130 20250418 182500 333330317 1645 1645 1645 1645 0
131 20250418 182400 333330317 1645 1645 1645 1645 0
132 20250418 182300 333330317 1645 1645 1645 1645 0
133 20250418 182200 333330317 1645 1645 1645 1645 0
134 20250418 182100 333330317 1645 1645 1645 1645 0
135 20250418 182000 333330317 1645 1645 1645 1645 0
136 20250418 181900 333330317 1645 1645 1645 1645 0
137 20250418 181800 333330317 1645 1645 1645 1645 0
138 20250418 181700 333330317 1645 1645 1645 1645 0
139 20250418 181600 333330317 1645 1645 1645 1645 0
140 20250418 181500 333330317 1645 1645 1645 1645 0
141 20250418 181400 333330317 1645 1645 1645 1645 0
142 20250418 181300 333330317 1645 1645 1645 1645 0
143 20250418 181200 333330317 1645 1645 1645 1645 0
144 20250418 181100 333330317 1645 1645 1645 1645 0
145 20250418 181000 333330317 1645 1645 1645 1645 0
146 20250418 180900 333330317 1645 1645 1645 1645 0
147 20250418 180800 333330317 1645 1645 1645 1645 0
148 20250418 180700 333330317 1645 1645 1645 1645 0
149 20250418 180600 333330317 1645 1645 1645 1645 0
150 20250418 180500 333330317 1645 1645 1645 1645 0
151 20250418 180400 333330317 1645 1645 1645 1645 0
152 20250418 180300 333330317 1645 1645 1645 1645 2662
153 20250418 180200 333330317 1645 1645 1645 1645 0
154 20250418 180100 333330317 1645 1645 1645 1645 0
155 20250418 180000 333330317 1645 1645 1645 1645 0
156 20250418 175900 333330317 1645 1645 1645 1645 0
157 20250418 175800 333330317 1645 1645 1645 1645 0
158 20250418 175700 333330317 1645 1645 1645 1645 0
159 20250418 175600 333330317 1645 1645 1645 1645 0
160 20250418 175500 333330317 1645 1645 1645 1645 0
161 20250418 175400 333330317 1645 1645 1645 1645 0
162 20250418 175300 333330317 1645 1645 1645 1645 0
163 20250418 175200 333330317 1645 1645 1645 1645 0
164 20250418 175100 333330317 1645 1645 1645 1645 0
165 20250418 175000 333330317 1645 1645 1645 1645 0
166 20250418 174900 333330317 1645 1645 1645 1645 0
167 20250418 174800 333330317 1645 1645 1645 1645 0
168 20250418 174700 333330317 1645 1645 1645 1645 0
169 20250418 174600 333330317 1645 1645 1645 1645 0
170 20250418 174500 333330317 1645 1645 1645 1645 0
171 20250418 174400 333330317 1645 1645 1645 1645 0
172 20250418 174300 333330317 1645 1645 1645 1645 0
173 20250418 174200 333330317 1645 1645 1645 1645 0
174 20250418 174100 333330317 1645 1645 1645 1645 0
175 20250418 174000 333330317 1645 1645 1645 1645 0
176 20250418 173900 333330317 1645 1645 1645 1645 0
177 20250418 173800 333330317 1645 1645 1645 1645 0
178 20250418 173700 333330317 1645 1645 1645 1645 0
179 20250418 173600 333330317 1645 1645 1645 1645 0
180 20250418 173500 333330317 1645 1645 1645 1645 0
181 20250418 173400 333330317 1645 1645 1645 1645 0
182 20250418 173300 333330317 1645 1645 1645 1645 2662
183 20250418 173200 333330317 1645 1645 1645 1645 0
184 20250418 173100 333330317 1645 1645 1645 1645 0
185 20250418 173000 333330317 1645 1645 1645 1645 0
186 20250418 172900 333330317 1645 1645 1645 1645 0
187 20250418 172800 333330317 1645 1645 1645 1645 0
188 20250418 172700 333330317 1645 1645 1645 1645 0
189 20250418 172600 333330317 1645 1645 1645 1645 0
190 20250418 172500 333330317 1645 1645 1645 1645 0
191 20250418 172400 333330317 1645 1645 1645 1645 0
192 20250418 172300 333330317 1645 1645 1645 1645 0
193 20250418 172200 333330317 1645 1645 1645 1645 0
194 20250418 172100 333330317 1645 1645 1645 1645 0
195 20250418 172000 333330317 1645 1645 1645 1645 0
196 20250418 171900 333330317 1645 1645 1645 1645 0
197 20250418 171800 333330317 1645 1645 1645 1645 0
198 20250418 171700 333330317 1645 1645 1645 1645 0
199 20250418 171600 333330317 1645 1645 1645 1645 0
200 20250418 171500 333330317 1645 1645 1645 1645 0
201 20250418 171400 333330317 1645 1645 1645 1645 0
202 20250418 171300 333330317 1645 1645 1645 1645 0
203 20250418 171200 333330317 1645 1645 1645 1645 0
204 20250418 171100 333330317 1645 1645 1645 1645 0
205 20250418 171000 333330317 1645 1645 1645 1645 0
206 20250418 170900 333330317 1645 1645 1645 1645 0
207 20250418 170800 333330317 1645 1645 1645 1645 0
208 20250418 170700 333330317 1645 1645 1645 1645 0
209 20250418 170600 333330317 1645 1645 1645 1645 0
210 20250418 170500 333330317 1645 1645 1645 1645 0
211 20250418 170400 333330317 1645 1645 1645 1645 0
212 20250418 170300 333330317 1645 1645 1645 1645 2662
213 20250418 170200 333330317 1645 1645 1645 1645 0
214 20250418 170100 333330317 1645 1645 1645 1645 0
215 20250418 170000 333330317 1645 1645 1645 1645 0
216 20250418 165900 333330317 1645 1645 1645 1645 0
217 20250418 165800 333330317 1645 1645 1645 1645 0
218 20250418 165700 333330317 1645 1645 1645 1645 0
219 20250418 165600 333330317 1645 1645 1645 1645 0
220 20250418 165500 333330317 1645 1645 1645 1645 0
221 20250418 165400 333330317 1645 1645 1645 1645 0
222 20250418 165300 333330317 1645 1645 1645 1645 0
223 20250418 165200 333330317 1645 1645 1645 1645 0
224 20250418 165100 333330317 1645 1645 1645 1645 0
225 20250418 165000 333330317 1645 1645 1645 1645 0
226 20250418 164900 333330317 1645 1645 1645 1645 0
227 20250418 164800 333330317 1645 1645 1645 1645 0
228 20250418 164700 333330317 1645 1645 1645 1645 0
229 20250418 164600 333330317 1645 1645 1645 1645 0
230 20250418 164500 333330317 1645 1645 1645 1645 0
231 20250418 164400 333330317 1645 1645 1645 1645 0
232 20250418 164300 333330317 1645 1645 1645 1645 0
233 20250418 164200 333330317 1645 1645 1645 1645 0
234 20250418 164100 333330317 1645 1645 1645 1645 0
235 20250418 164000 333330317 1645 1645 1645 1645 0
236 20250418 163900 333330317 1645 1645 1645 1645 0
237 20250418 163800 333330317 1645 1645 1645 1645 0
238 20250418 163700 333330317 1645 1645 1645 1645 0
239 20250418 163600 333330317 1645 1645 1645 1645 0
240 20250418 163500 333330317 1645 1645 1645 1645 0
241 20250418 163400 333330317 1645 1645 1645 1645 0
242 20250418 163300 333330317 1645 1645 1645 1645 2662
243 20250418 163200 333330317 1645 1645 1645 1645 0
244 20250418 163100 333330317 1645 1645 1645 1645 0
245 20250418 163000 333330317 1645 1645 1645 1645 0
246 20250418 162900 333330317 1645 1645 1645 1645 0
247 20250418 162800 333330317 1645 1645 1645 1645 0
248 20250418 162700 333330317 1645 1645 1645 1645 0
249 20250418 162600 333330317 1645 1645 1645 1645 0
250 20250418 162500 333330317 1645 1645 1645 1645 0
251 20250418 162400 333330317 1645 1645 1645 1645 0
252 20250418 162300 333330317 1645 1645 1645 1645 0
253 20250418 162200 333330317 1645 1645 1645 1645 0
254 20250418 162100 333330317 1645 1645 1645 1645 0
255 20250418 162000 333330317 1645 1645 1645 1645 0
256 20250418 161900 333330317 1645 1645 1645 1645 0
257 20250418 161800 333330317 1645 1645 1645 1645 0
258 20250418 161700 333330317 1645 1645 1645 1645 0
259 20250418 161600 333330317 1645 1645 1645 1645 0
260 20250418 161500 333330317 1645 1645 1645 1645 0
261 20250418 161400 333330317 1645 1645 1645 1645 0
262 20250418 161300 333330317 1645 1645 1645 1645 0
263 20250418 161200 333330317 1645 1645 1645 1645 0
264 20250418 161100 333330317 1645 1645 1645 1645 0
265 20250418 161000 333330317 1645 1645 1645 1645 0
266 20250418 160900 333330317 1645 1645 1645 1645 0
267 20250418 160800 333330317 1645 1645 1645 1645 0
268 20250418 160700 333330317 1645 1645 1645 1645 0
269 20250418 160600 333330317 1645 1645 1645 1645 0
270 20250418 160500 333330317 1645 1645 1645 1645 0
271 20250418 160400 333330317 1645 1645 1645 1645 0
272 20250418 160300 333330317 1645 1645 1645 1645 2662
273 20250418 160200 333330317 1645 1645 1645 1645 0
274 20250418 160100 333330317 1645 1645 1645 1645 0
275 20250418 160000 333330317 1645 1645 1645 1645 0
276 20250418 155900 333330317 1645 1645 1645 1645 0
277 20250418 155800 333330317 1645 1645 1645 1645 0
278 20250418 155700 333330317 1645 1645 1645 1645 0
279 20250418 155600 333330317 1645 1645 1645 1645 0
280 20250418 155500 333330317 1645 1645 1645 1645 0
281 20250418 155400 333330317 1645 1645 1645 1645 0
282 20250418 155300 333330317 1645 1645 1645 1645 0
283 20250418 155200 333330317 1645 1645 1645 1645 0
284 20250418 155100 333330317 1645 1645 1645 1645 0
285 20250418 155000 333330317 1645 1645 1645 1645 0
286 20250418 154900 333330317 1645 1645 1645 1645 0
287 20250418 154800 333330317 1645 1645 1645 1645 0
288 20250418 154700 333330317 1645 1645 1645 1645 0
289 20250418 154600 333330317 1645 1645 1645 1645 0
290 20250418 154500 333330317 1645 1645 1645 1645 0
291 20250418 154400 333330317 1645 1645 1645 1645 0
292 20250418 154300 333330317 1645 1645 1645 1645 0
293 20250418 154200 333330317 1645 1645 1645 1645 0
294 20250418 154100 333330317 1645 1645 1645 1645 0
295 20250418 154000 333330317 1645 1645 1645 1645 0
296 20250418 153900 333330317 1645 1645 1645 1645 0
297 20250418 153800 333330317 1645 1645 1645 1645 0
298 20250418 153700 333330317 1645 1645 1645 1645 0
299 20250418 153600 333330317 1645 1645 1645 1645 0
300 20250418 153500 333330317 1645 1645 1645 1645 0
301 20250418 153400 333330317 1645 1645 1645 1645 0
302 20250418 153300 333330317 1645 1645 1645 1645 2662
303 20250418 153200 333330317 1645 1645 1645 1645 0
304 20250418 153100 333330317 1645 1645 1645 1645 0
305 20250418 153000 333330317 1645 1645 1645 1645 2662
306 20250418 152900 328951327 1644 1644 1644 1644 0
307 20250418 152800 328951327 1644 1644 1644 1644 0
308 20250418 152700 328951327 1644 1644 1644 1644 0
309 20250418 152600 328951327 1644 1644 1644 1644 0
310 20250418 152500 328951327 1644 1644 1644 1644 0
311 20250418 152400 328951327 1644 1644 1644 1644 0
312 20250418 152300 328951327 1644 1644 1644 1644 0
313 20250418 152200 328951327 1644 1644 1644 1644 0
314 20250418 152100 328951327 1644 1644 1644 1644 0
315 20250418 152000 328951327 1644 1644 1644 1644 0
316 20250418 151900 328951327 1644 1642 1644 1640 246
317 20250418 151800 328547631 1644 1644 1644 1644 50
318 20250418 151700 328465431 1653 1653 1653 1653 1
319 20250418 151600 328463778 1653 1652 1653 1652 118
320 20250418 151500 328268836 1652 1650 1652 1650 16
321 20250418 151400 328242418 1639 1644 1644 1639 500
322 20250418 151300 327422582 1653 1653 1653 1653 0
323 20250418 151200 327422582 1653 1652 1653 1652 71
324 20250418 151100 327305243 1644 1644 1644 1644 0
325 20250418 151000 327305243 1644 1644 1644 1644 2
326 20250418 150900 327301955 1652 1652 1652 1652 0
327 20250418 150800 327301955 1652 1652 1652 1652 0
328 20250418 150700 327301955 1652 1652 1652 1652 0
329 20250418 150600 327301955 1652 1651 1652 1651 132
330 20250418 150500 327083897 1640 1640 1640 1640 0
331 20250418 150400 327083897 1640 1640 1640 1640 0
332 20250418 150300 327083897 1640 1640 1640 1640 0
333 20250418 150200 327083897 1640 1648 1648 1640 200
334 20250418 150100 326755752 1641 1641 1641 1641 0
335 20250418 150000 326755752 1641 1641 1641 1641 0
336 20250418 145900 326755752 1641 1641 1641 1641 0
337 20250418 145800 326755752 1641 1646 1646 1641 45
338 20250418 145700 326681771 1654 1654 1654 1654 0
339 20250418 145600 326681771 1654 1654 1654 1654 0
340 20250418 145500 326681771 1654 1654 1654 1654 10
341 20250418 145400 326665231 1654 1654 1654 1654 0
342 20250418 145300 326665231 1654 1654 1654 1654 60
343 20250418 145200 326565991 1654 1654 1654 1654 0
344 20250418 145100 326565991 1654 1650 1654 1650 400
345 20250418 145000 325904903 1650 1650 1650 1650 0
346 20250418 144900 325904903 1650 1650 1650 1650 0
347 20250418 144800 325904903 1650 1635 1650 1635 2462
348 20250418 144700 321878362 1635 1642 1642 1635 1819
349 20250418 144600 318902355 1642 1642 1642 1642 0
350 20250418 144500 318902355 1642 1642 1642 1642 0
351 20250418 144400 318902355 1642 1643 1643 1642 113
352 20250418 144300 318716758 1650 1650 1650 1650 0
353 20250418 144200 318716758 1650 1650 1650 1650 0
354 20250418 144100 318716758 1650 1641 1650 1641 3
355 20250418 144000 318711826 1645 1649 1649 1645 2
356 20250418 143900 318708532 1637 1637 1637 1637 0
357 20250418 143800 318708532 1637 1637 1637 1637 0
358 20250418 143700 318708532 1637 1649 1649 1637 607
359 20250418 143600 317711298 1649 1650 1650 1649 12
360 20250418 143500 317691500 1649 1652 1652 1649 203
361 20250418 143400 317356423 1652 1654 1654 1652 427
362 20250418 143300 316650267 1655 1655 1655 1655 0
363 20250418 143200 316650267 1655 1655 1655 1655 89
364 20250418 143100 316502972 1654 1654 1654 1654 0
365 20250418 143000 316502972 1654 1654 1654 1654 0
366 20250418 142900 316502972 1654 1654 1654 1654 0
367 20250418 142800 316502972 1654 1654 1654 1654 0
368 20250418 142700 316502972 1654 1654 1654 1654 0
369 20250418 142600 316502972 1654 1654 1654 1654 0
370 20250418 142500 316502972 1654 1654 1654 1654 0
371 20250418 142400 316502972 1654 1654 1654 1654 0
372 20250418 142300 316502972 1654 1654 1654 1654 0
373 20250418 142200 316502972 1654 1655 1655 1654 112
374 20250418 142100 316317664 1655 1655 1655 1655 725
375 20250418 142000 315117789 1654 1654 1654 1654 0
376 20250418 141900 315117789 1654 1654 1654 1654 0
377 20250418 141800 315117789 1654 1655 1655 1654 22
378 20250418 141700 315081381 1654 1654 1654 1654 0
379 20250418 141600 315081381 1654 1655 1655 1654 20
380 20250418 141500 315048291 1654 1654 1654 1654 0
381 20250418 141400 315048291 1654 1655 1655 1654 101
382 20250418 141300 314881138 1655 1655 1655 1655 0
383 20250418 141200 314881138 1655 1655 1655 1655 1
384 20250418 141100 314879483 1653 1653 1653 1653 0
385 20250418 141000 314879483 1653 1653 1653 1653 0
386 20250418 140900 314879483 1653 1653 1653 1653 0
387 20250418 140800 314879483 1653 1653 1653 1653 0
388 20250418 140700 314879483 1653 1653 1653 1653 0
389 20250418 140600 314879483 1653 1655 1655 1653 9
390 20250418 140500 314864604 1656 1656 1656 1656 0
391 20250418 140400 314864604 1656 1656 1656 1656 0
392 20250418 140300 314864604 1656 1656 1656 1656 1
393 20250418 140200 314862948 1660 1660 1660 1660 1
394 20250418 140100 314861288 1660 1657 1660 1657 10
395 20250418 140000 314844715 1661 1656 1661 1656 152
396 20250418 135900 314592953 1656 1656 1656 1656 1
397 20250418 135800 314591297 1656 1656 1656 1656 9
398 20250418 135700 314576393 1656 1656 1656 1656 0
399 20250418 135600 314576393 1656 1656 1656 1656 0
400 20250418 135500 314576393 1656 1656 1656 1656 1
401 20250418 135400 314574737 1656 1655 1656 1655 19
402 20250418 135300 314543282 1655 1655 1655 1655 0
403 20250418 135200 314543282 1655 1654 1655 1654 12
404 20250418 135100 314523433 1654 1656 1656 1654 21
405 20250418 135000 314488680 1656 1656 1656 1656 1
406 20250418 134900 314487024 1656 1656 1656 1656 1
407 20250418 134800 314485368 1652 1652 1652 1652 14
408 20250418 134700 314462240 1652 1651 1652 1651 535
409 20250418 134600 313578954 1651 1651 1651 1651 3
410 20250418 134500 313574001 1651 1651 1651 1651 2
411 20250418 134400 313570699 1651 1651 1651 1651 2
412 20250418 134300 313567397 1651 1644 1651 1643 301
413 20250418 134200 313072659 1644 1651 1651 1644 206
414 20250418 134100 312733816 1644 1644 1644 1644 0
415 20250418 134000 312733816 1644 1651 1651 1643 748
416 20250418 133900 311502449 1652 1654 1654 1652 383
417 20250418 133800 310869650 1655 1656 1656 1655 83
418 20250418 133700 310732270 1657 1658 1658 1657 38
419 20250418 133600 310669294 1658 1658 1658 1658 0
420 20250418 133500 310669294 1658 1658 1658 1658 123
421 20250418 133400 310465360 1658 1658 1658 1658 0
422 20250418 133300 310465360 1658 1659 1659 1658 350
423 20250418 133200 309884947 1659 1663 1663 1659 308
424 20250418 133100 309373832 1660 1663 1663 1660 631
425 20250418 133000 308325650 1663 1663 1663 1663 0
426 20250418 132900 308325650 1663 1663 1663 1663 0
427 20250418 132800 308325650 1663 1663 1663 1663 200
428 20250418 132700 307993050 1663 1663 1663 1663 0
429 20250418 132600 307993050 1663 1663 1663 1663 0
430 20250418 132500 307993050 1663 1663 1663 1663 0
431 20250418 132400 307993050 1663 1658 1663 1658 1401
432 20250418 132300 305666791 1658 1658 1658 1658 0
433 20250418 132200 305666791 1658 1658 1658 1658 0
434 20250418 132100 305666791 1658 1658 1658 1658 0
435 20250418 132000 305666791 1658 1658 1658 1658 14
436 20250418 131900 305643579 1658 1658 1659 1658 236
437 20250418 131800 305252193 1658 1658 1658 1658 100
438 20250418 131700 305086393 1658 1658 1658 1658 0
439 20250418 131600 305086393 1658 1658 1658 1658 2540
440 20250418 131500 300875073 1658 1658 1658 1658 0
441 20250418 131400 300875073 1658 1658 1658 1658 0
442 20250418 131300 300875073 1658 1658 1658 1658 5
443 20250418 131200 300866783 1657 1645 1657 1645 127
444 20250418 131100 300656368 1645 1646 1646 1645 552
445 20250418 131000 299747950 1658 1658 1658 1658 0
446 20250418 130900 299747950 1658 1658 1658 1658 0
447 20250418 130800 299747950 1658 1658 1658 1658 0
448 20250418 130700 299747950 1658 1645 1658 1645 422
449 20250418 130600 299050730 1645 1651 1659 1645 647
450 20250418 130500 297983734 1660 1660 1660 1660 0
451 20250418 130400 297983734 1660 1660 1660 1660 0
452 20250418 130300 297983734 1660 1660 1660 1660 144
453 20250418 130200 297744694 1662 1661 1662 1661 121
454 20250418 130100 297543703 1661 1660 1661 1660 214
455 20250418 130000 297188453 1660 1659 1660 1659 181
456 20250418 125900 296888010 1660 1660 1660 1660 0
457 20250418 125800 296888010 1660 1660 1660 1660 310
458 20250418 125700 296373410 1661 1661 1661 1661 0
459 20250418 125600 296373410 1661 1657 1661 1657 10
460 20250418 125500 296356828 1650 1650 1650 1650 588
461 20250418 125400 295386628 1650 1651 1651 1650 1400
462 20250418 125300 293076468 1651 1656 1656 1650 5949
463 20250418 125200 283257088 1655 1655 1655 1655 0
464 20250418 125100 283257088 1655 1655 1655 1655 124
465 20250418 125000 283051868 1657 1657 1657 1657 26
466 20250418 124900 283008786 1656 1656 1656 1656 0
467 20250418 124800 283008786 1656 1656 1656 1656 141
468 20250418 124700 282775290 1656 1656 1656 1656 0
469 20250418 124600 282775290 1656 1656 1656 1656 0
470 20250418 124500 282775290 1656 1656 1656 1656 0
471 20250418 124400 282775290 1656 1656 1656 1656 6
472 20250418 124300 282765354 1663 1663 1663 1663 0
473 20250418 124200 282765354 1663 1663 1663 1663 0
474 20250418 124100 282765354 1663 1663 1663 1663 0
475 20250418 124000 282765354 1663 1662 1663 1662 34
476 20250418 123900 282708836 1662 1662 1662 1662 0
477 20250418 123800 282708836 1662 1661 1662 1661 191
478 20250418 123700 282391397 1656 1656 1656 1656 95
479 20250418 123600 282234077 1655 1655 1655 1655 1
480 20250418 123500 282232422 1662 1662 1662 1662 0
481 20250418 123400 282232422 1662 1662 1662 1662 50
482 20250418 123300 282149322 1662 1662 1662 1662 40
483 20250418 123200 282082842 1661 1661 1661 1661 100
484 20250418 123100 281916742 1663 1663 1663 1663 0
485 20250418 123000 281916742 1663 1663 1663 1663 0
486 20250418 122900 281916742 1663 1663 1663 1663 0
487 20250418 122800 281916742 1663 1663 1663 1663 0
488 20250418 122700 281916742 1663 1663 1663 1663 190
489 20250418 122600 281600772 1664 1655 1664 1655 5127
490 20250418 122500 273080117 1651 1651 1651 1651 0
491 20250418 122400 273080117 1651 1651 1651 1651 50
492 20250418 122300 272997567 1651 1651 1651 1651 20
493 20250418 122200 272964547 1647 1651 1651 1647 122
494 20250418 122100 272763317 1650 1655 1655 1650 199
495 20250418 122000 272434451 1655 1655 1655 1655 213
496 20250418 121900 272081936 1659 1657 1659 1657 10
497 20250418 121800 272065356 1659 1659 1659 1659 0
498 20250418 121700 272065356 1659 1659 1659 1659 0
499 20250418 121600 272065356 1659 1656 1659 1656 16
500 20250418 121500 272038842 1655 1655 1655 1655 0
501 20250418 121400 272038842 1655 1655 1655 1655 10
502 20250418 121300 272022292 1659 1659 1659 1659 0
503 20250418 121200 272022292 1659 1659 1659 1655 11
504 20250418 121100 272004047 1656 1657 1657 1656 15
505 20250418 121000 271979197 1656 1656 1656 1656 0
506 20250418 120900 271979197 1656 1659 1659 1656 2
507 20250418 120800 271975882 1656 1658 1658 1656 204
508 20250418 120700 271637658 1659 1659 1659 1659 5
509 20250418 120600 271629363 1655 1655 1655 1655 0
510 20250418 120500 271629363 1655 1655 1655 1655 5
511 20250418 120400 271621088 1655 1659 1659 1655 12
512 20250418 120300 271601214 1659 1659 1659 1659 5
513 20250418 120200 271592919 1656 1656 1656 1656 0
514 20250418 120100 271592919 1656 1657 1657 1656 2
515 20250418 120000 271589606 1659 1658 1659 1658 6
516 20250418 115900 271579653 1659 1659 1659 1659 0
517 20250418 115800 271579653 1659 1659 1659 1659 0
518 20250418 115700 271579653 1659 1658 1659 1658 3
519 20250418 115600 271574678 1659 1657 1659 1657 132
520 20250418 115500 271355944 1657 1657 1657 1657 0
521 20250418 115400 271355944 1657 1656 1657 1656 185
522 20250418 115300 271049576 1650 1650 1650 1650 127
523 20250418 115200 270840026 1652 1652 1652 1652 100
524 20250418 115100 270674826 1652 1650 1652 1650 152
525 20250418 115000 270423967 1650 1651 1651 1650 57
526 20250418 114900 270329898 1652 1656 1656 1651 1009
527 20250418 114800 268663689 1657 1657 1657 1657 98
528 20250418 114700 268501303 1660 1660 1660 1660 0
529 20250418 114600 268501303 1660 1660 1660 1660 0
530 20250418 114500 268501303 1660 1660 1660 1660 0
531 20250418 114400 268501303 1660 1660 1660 1660 0
532 20250418 114300 268501303 1660 1657 1660 1654 160
533 20250418 114200 268236588 1657 1659 1662 1652 781
534 20250418 114100 266942820 1663 1662 1663 1651 1220
535 20250418 114000 264924429 1663 1663 1663 1663 45
536 20250418 113900 264849594 1663 1657 1664 1657 3572
537 20250418 113800 258921186 1649 1649 1649 1649 186
538 20250418 113700 258614472 1658 1658 1658 1658 81
539 20250418 113600 258480174 1659 1658 1659 1658 456
540 20250418 113500 257724089 1658 1658 1658 1658 2
541 20250418 113400 257720773 1650 1658 1658 1650 30
542 20250418 113300 257671225 1658 1658 1658 1658 6
543 20250418 113200 257661277 1651 1652 1652 1651 110
544 20250418 113100 257479657 1659 1655 1659 1652 179
545 20250418 113000 257183606 1658 1658 1658 1658 83
546 20250418 112900 257045992 1655 1656 1656 1655 325
547 20250418 112800 256507912 1660 1660 1660 1660 20
548 20250418 112700 256474712 1660 1656 1660 1656 614
549 20250418 112600 255457559 1656 1652 1656 1652 1672
550 20250418 112500 252693298 1652 1651 1652 1651 315
551 20250418 112400 252173086 1651 1651 1651 1651 30
552 20250418 112300 252123556 1651 1645 1651 1645 162
553 20250418 112200 251857006 1645 1645 1645 1640 1313
554 20250418 112100 249701062 1651 1651 1651 1651 0
555 20250418 112000 249701062 1651 1651 1651 1651 0
556 20250418 111900 249701062 1651 1650 1651 1650 328
557 20250418 111800 249159611 1651 1652 1652 1651 3
558 20250418 111700 249154657 1644 1644 1644 1644 10
559 20250418 111600 249138217 1643 1646 1646 1643 100
560 20250418 111500 248973847 1653 1653 1653 1653 0
561 20250418 111400 248973847 1653 1653 1653 1653 0
562 20250418 111300 248973847 1653 1653 1653 1653 20
563 20250418 111200 248940787 1643 1654 1654 1643 36
564 20250418 111100 248881503 1650 1653 1653 1650 300
565 20250418 111000 248386275 1655 1655 1655 1655 0
566 20250418 110900 248386275 1655 1655 1655 1655 60
567 20250418 110800 248286975 1655 1655 1655 1655 0
568 20250418 110700 248286975 1655 1655 1655 1655 5
569 20250418 110600 248278700 1652 1652 1652 1652 4
570 20250418 110500 248272092 1655 1655 1655 1655 118
571 20250418 110400 248076802 1651 1651 1651 1650 182
572 20250418 110300 247776360 1650 1653 1653 1650 288
573 20250418 110200 247300930 1657 1657 1657 1657 0
574 20250418 110100 247300930 1657 1653 1657 1653 25
575 20250418 110000 247259545 1653 1652 1657 1652 57
576 20250418 105900 247165331 1652 1652 1652 1652 34
577 20250418 105800 247109163 1652 1654 1654 1652 1036
578 20250418 105700 245396655 1657 1659 1659 1657 848
579 20250418 105600 243991390 1659 1659 1659 1659 2
580 20250418 105500 243988072 1657 1660 1660 1657 1091
581 20250418 105400 242179286 1660 1665 1665 1660 95
582 20250418 105300 242021336 1666 1668 1668 1666 1268
583 20250418 105200 239908725 1667 1669 1669 1660 2027
584 20250418 105100 236531513 1669 1669 1669 1667 4565
585 20250418 105000 228915045 1669 1666 1669 1666 8541
586 20250418 104900 214667398 1666 1663 1666 1662 1262
587 20250418 104800 212567156 1663 1661 1663 1661 169
588 20250418 104700 212286330 1662 1662 1662 1662 0
589 20250418 104600 212286330 1662 1658 1662 1657 123
590 20250418 104500 212082394 1660 1663 1663 1660 331
591 20250418 104400 211532814 1660 1662 1666 1660 113
592 20250418 104300 211344898 1667 1667 1667 1667 0
593 20250418 104200 211344898 1667 1666 1667 1662 936
594 20250418 104100 209786451 1665 1660 1665 1660 951
595 20250418 104000 208207021 1654 1651 1660 1651 1376
596 20250418 103900 205929706 1650 1650 1650 1650 1938
597 20250418 103800 202732006 1650 1643 1650 1643 3231
598 20250418 103700 197410927 1643 1641 1643 1641 708
599 20250418 103600 196248934 1641 1639 1641 1639 1159
600 20250418 103500 194347735 1640 1640 1640 1640 0
601 20250418 103400 194347735 1640 1636 1640 1636 9
602 20250418 103300 194332999 1640 1640 1640 1640 0
603 20250418 103200 194332999 1640 1640 1640 1640 0
604 20250418 103100 194332999 1640 1640 1640 1640 266
605 20250418 103000 193896759 1640 1640 1640 1640 5
606 20250418 102900 193888559 1636 1636 1636 1636 1
607 20250418 102800 193886923 1640 1639 1640 1639 576
608 20250418 102700 192942834 1639 1639 1639 1639 20
609 20250418 102600 192910054 1639 1639 1639 1639 248
610 20250418 102500 192503582 1639 1634 1639 1634 484
611 20250418 102400 191712068 1634 1634 1634 1634 5
612 20250418 102300 191703898 1634 1634 1634 1634 185
613 20250418 102200 191401608 1634 1634 1634 1634 1115
614 20250418 102100 189579698 1634 1633 1634 1633 1110
615 20250418 102000 187766458 1634 1634 1634 1634 0
616 20250418 101900 187766458 1634 1634 1634 1634 0
617 20250418 101800 187766458 1634 1634 1634 1634 0
618 20250418 101700 187766458 1634 1634 1634 1634 2
619 20250418 101600 187763190 1626 1627 1627 1626 400
620 20250418 101500 187112590 1626 1634 1634 1626 985
621 20250418 101400 185509253 1630 1630 1630 1630 33
622 20250418 101300 185455463 1634 1630 1634 1630 6
623 20250418 101200 185445663 1631 1634 1634 1631 199
624 20250418 101100 185120944 1635 1632 1636 1632 1507
625 20250418 101000 182661280 1632 1632 1632 1632 200
626 20250418 100900 182334880 1634 1636 1636 1634 195
627 20250418 100800 182016120 1627 1630 1636 1627 585
628 20250418 100700 181063196 1630 1628 1630 1626 352
629 20250418 100600 180490555 1628 1630 1630 1628 816
630 20250418 100500 179161531 1632 1639 1639 1632 1773
631 20250418 100400 176267476 1640 1639 1640 1634 2200
632 20250418 100300 172667744 1642 1643 1643 1638 3886
633 20250418 100200 166292667 1643 1638 1643 1636 1420
634 20250418 100100 163964429 1643 1641 1643 1638 1278
635 20250418 100000 161866669 1641 1640 1645 1640 585
636 20250418 095900 160904758 1640 1645 1647 1640 4340
637 20250418 095800 153780583 1645 1645 1645 1641 872
638 20250418 095700 152348544 1646 1643 1648 1640 1077
639 20250418 095600 150575242 1647 1636 1649 1636 600
640 20250418 095500 149591541 1640 1658 1659 1640 3932
641 20250418 095400 143128302 1658 1648 1669 1644 16170
642 20250418 095300 116362601 1647 1638 1647 1638 1492
643 20250418 095200 113909597 1638 1645 1648 1638 737
644 20250418 095100 112696592 1645 1649 1650 1638 4131
645 20250418 095000 105895383 1650 1632 1650 1632 8242
646 20250418 094900 92336592 1637 1630 1637 1627 6075
647 20250418 094800 82434405 1639 1640 1647 1627 9746
648 20250418 094700 66458717 1640 1622 1640 1622 2617
649 20250418 094600 62174606 1622 1615 1622 1614 16683
650 20250418 094500 35228727 1614 1599 1614 1599 7161
651 20250418 094400 23681513 1599 1599 1599 1599 1
652 20250418 094300 23679914 1599 1591 1599 1590 425
653 20250418 094200 23004126 1599 1599 1599 1599 0
654 20250418 094100 23004126 1599 1599 1599 1599 0
655 20250418 094000 23004126 1599 1585 1599 1585 413
656 20250418 093900 22345970 1576 1576 1576 1576 0
657 20250418 093800 22345970 1576 1577 1577 1575 4298
658 20250418 093700 15575383 1578 1578 1578 1578 1
659 20250418 093600 15573805 1578 1581 1581 1577 2809
660 20250418 093500 11143405 1581 1581 1581 1581 0
661 20250418 093400 11143405 1581 1592 1592 1581 211
662 20250418 093300 10809616 1592 1592 1592 1592 0
663 20250418 093200 10809616 1592 1582 1592 1582 2
664 20250418 093100 10806442 1590 1590 1590 1590 288
665 20250418 093000 10348522 1579 1579 1579 1579 1
666 20250418 092900 10346943 1589 1589 1589 1589 0
667 20250418 092800 10346943 1589 1589 1589 1589 0
668 20250418 092700 10346943 1589 1589 1589 1589 366
669 20250418 092600 9765369 1589 1589 1589 1589 0
670 20250418 092500 9765369 1589 1586 1589 1586 211
671 20250418 092400 9430651 1577 1577 1577 1577 0
672 20250418 092300 9430651 1577 1577 1577 1577 0
673 20250418 092200 9430651 1577 1577 1577 1577 0
674 20250418 092100 9430651 1577 1577 1577 1577 0
675 20250418 092000 9430651 1577 1577 1577 1577 0
676 20250418 091900 9430651 1577 1577 1577 1577 0
677 20250418 091800 9430651 1577 1577 1577 1577 68
678 20250418 091700 9323415 1593 1593 1593 1593 0
679 20250418 091600 9323415 1593 1592 1593 1592 200
680 20250418 091500 9004870 1594 1594 1594 1594 1
681 20250418 091400 9003276 1603 1603 1603 1603 0
682 20250418 091300 9003276 1603 1603 1603 1603 0
683 20250418 091200 9003276 1603 1603 1603 1603 0
684 20250418 091100 9003276 1603 1603 1603 1603 30
685 20250418 091000 8955186 1575 1587 1587 1572 2703
686 20250418 090900 4696067 1609 1609 1609 1609 11
687 20250418 090800 4678368 1610 1610 1610 1610 32
688 20250418 090700 4626848 1612 1612 1612 1612 0
689 20250418 090600 4626848 1612 1610 1612 1610 199
690 20250418 090500 4306341 1611 1611 1611 1611 119
691 20250418 090400 4114632 1614 1614 1614 1614 0
692 20250418 090300 4114632 1614 1612 1614 1612 913
693 20250418 090200 2641601 1614 1613 1614 1613 514
694 20250418 090100 1812407 1613 1613 1613 1613 50
695 20250418 090000 1731757 1615 1573 1615 1573 1082

8
246250/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
20250418,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,72,2,4.58,335324057,204435,375.06,1573,1669,1572,2040,1102,1573,1640.22,2.63,0,7573,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,252,74.77,1.88,12,1.33,22.00,874.00,5430,20240812,-69.71,1431,20250409,14.95,2145,-23.31,20250108,1431,14.95,20250409,5430,-69.71,20240812,1431,14.95,20250409,2.96,Y,246250,500,76 억,,404058,N,N,3779,N,00,N
20250418,151006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1644,71,2,4.51,327305243,199559,366.12,1573,1669,1572,2040,1102,1573,1640.14,2.63,0,7699,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,252,74.73,1.88,12,1.30,22.00,874.00,5430,20240812,-69.72,1431,20250409,14.88,2145,-23.36,20250108,1431,14.88,20250409,5430,-69.72,20240812,1431,14.88,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1653,80,2,5.09,314879483,191992,352.23,1573,1669,1572,2040,1102,1573,1640.07,2.63,0,6363,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,254,75.14,1.89,12,1.25,22.00,874.00,5430,20240812,-69.56,1431,20250409,15.51,2145,-22.94,20250108,1431,15.51,20250409,5430,-69.56,20240812,1431,15.51,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,85,2,5.40,299747950,182852,335.47,1573,1669,1572,2040,1102,1573,1639.29,2.63,0,4330,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,254,75.36,1.90,12,1.19,22.00,874.00,5430,20240812,-69.47,1431,20250409,15.86,2145,-22.70,20250108,1431,15.86,20250409,5430,-69.47,20240812,1431,15.86,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,121005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1656,83,2,5.28,271979197,166075,304.69,1573,1669,1572,2040,1102,1573,1637.69,2.63,0,5601,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,254,75.27,1.89,12,1.08,22.00,874.00,5430,20240812,-69.50,1431,20250409,15.72,2145,-22.80,20250108,1431,15.72,20250409,5430,-69.50,20240812,1431,15.72,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,111010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,82,2,5.21,248386275,151812,278.52,1573,1669,1572,2040,1102,1573,1636.14,2.63,0,4327,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,254,75.23,1.89,12,0.99,22.00,874.00,5430,20240812,-69.52,1431,20250409,15.65,2145,-22.84,20250108,1431,15.65,20250409,5430,-69.52,20240812,1431,15.65,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,101010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,61,2,3.88,182334880,111913,205.32,1573,1669,1572,2040,1102,1573,1629.26,2.63,0,7884,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,251,74.27,1.87,12,0.73,22.00,874.00,5430,20240812,-69.91,1431,20250409,14.19,2145,-23.82,20250108,1431,14.19,20250409,5430,-69.91,20240812,1431,14.19,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250418,091015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1609,36,2,2.29,4696067,2920,5.36,1573,1615,1573,2040,1102,1573,1608.24,2.63,0,-255,1628,1600,1570,1542,1512,1614,1556,77,467,500,940,1,1,15348206,247,73.14,1.84,12,0.02,22.00,874.00,5430,20240812,-70.37,1431,20250409,12.44,2145,-24.99,20250108,1431,12.44,20250409,5430,-70.37,20240812,1431,12.44,20250409,2.96,Y,246250,500,76 억,,404058,N,N,1384,N,00,N
20250417,160959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1573,2,2,0.13,85289209,54506,88.95,1540,1598,1540,2040,1100,1571,1564.77,2.59,0,6552,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,241,71.50,1.80,12,0.36,22.00,874.00,5430,20240812,-71.03,1431,20250409,9.92,2145,-26.67,20250108,1431,9.92,20250409,5430,-71.03,20240812,1431,9.92,20250409,2.95,Y,246250,500,76 억,,397506,N,N,1384,N,00,N
20250417,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,10,2,0.64,79476199,50836,82.97,1540,1598,1540,2040,1100,1571,1563.38,2.59,0,6703,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,243,71.86,1.81,12,0.33,22.00,874.00,5430,20240812,-70.88,1431,20250409,10.48,2145,-26.29,20250108,1431,10.48,20250409,5430,-70.88,20240812,1431,10.48,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,7,2,0.45,67829825,43494,70.98,1540,1598,1540,2040,1100,1571,1559.52,2.59,0,6640,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,242,71.73,1.81,12,0.28,22.00,874.00,5430,20240812,-70.94,1431,20250409,10.27,2145,-26.43,20250108,1431,10.27,20250409,5430,-70.94,20240812,1431,10.27,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 72 2 4.58 335324057 204435 375.06 1573 1669 1572 2040 1102 1573 1640.22 2.63 0 7573 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 252 74.77 1.88 12 1.33 22.00 874.00 5430 20240812 -69.71 1431 20250409 14.95 2145 -23.31 20250108 1431 14.95 20250409 5430 -69.71 20240812 1431 14.95 20250409 2.96 Y 246250 500 76 억 404058 N N 3779 N 00 N
3 20250418 151006 57 100.00 KOSDAQ 일반서비스 N N N N N 1644 71 2 4.51 327305243 199559 366.12 1573 1669 1572 2040 1102 1573 1640.14 2.63 0 7699 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 252 74.73 1.88 12 1.30 22.00 874.00 5430 20240812 -69.72 1431 20250409 14.88 2145 -23.36 20250108 1431 14.88 20250409 5430 -69.72 20240812 1431 14.88 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
4 20250418 141010 57 100.00 KOSDAQ 일반서비스 N N N N N 1653 80 2 5.09 314879483 191992 352.23 1573 1669 1572 2040 1102 1573 1640.07 2.63 0 6363 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 254 75.14 1.89 12 1.25 22.00 874.00 5430 20240812 -69.56 1431 20250409 15.51 2145 -22.94 20250108 1431 15.51 20250409 5430 -69.56 20240812 1431 15.51 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
5 20250418 131008 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 85 2 5.40 299747950 182852 335.47 1573 1669 1572 2040 1102 1573 1639.29 2.63 0 4330 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 254 75.36 1.90 12 1.19 22.00 874.00 5430 20240812 -69.47 1431 20250409 15.86 2145 -22.70 20250108 1431 15.86 20250409 5430 -69.47 20240812 1431 15.86 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
6 20250418 121005 57 100.00 KOSDAQ 일반서비스 N N N N N 1656 83 2 5.28 271979197 166075 304.69 1573 1669 1572 2040 1102 1573 1637.69 2.63 0 5601 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 254 75.27 1.89 12 1.08 22.00 874.00 5430 20240812 -69.50 1431 20250409 15.72 2145 -22.80 20250108 1431 15.72 20250409 5430 -69.50 20240812 1431 15.72 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
7 20250418 111010 57 100.00 KOSDAQ 일반서비스 N N N N N 1655 82 2 5.21 248386275 151812 278.52 1573 1669 1572 2040 1102 1573 1636.14 2.63 0 4327 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 254 75.23 1.89 12 0.99 22.00 874.00 5430 20240812 -69.52 1431 20250409 15.65 2145 -22.84 20250108 1431 15.65 20250409 5430 -69.52 20240812 1431 15.65 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
8 20250418 101010 57 100.00 KOSDAQ 일반서비스 N N N N N 1634 61 2 3.88 182334880 111913 205.32 1573 1669 1572 2040 1102 1573 1629.26 2.63 0 7884 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 251 74.27 1.87 12 0.73 22.00 874.00 5430 20240812 -69.91 1431 20250409 14.19 2145 -23.82 20250108 1431 14.19 20250409 5430 -69.91 20240812 1431 14.19 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
9 20250418 091015 57 100.00 KOSDAQ 일반서비스 N N N N N 1609 36 2 2.29 4696067 2920 5.36 1573 1615 1573 2040 1102 1573 1608.24 2.63 0 -255 1628 1600 1570 1542 1512 1614 1556 77 467 500 940 1 1 15348206 247 73.14 1.84 12 0.02 22.00 874.00 5430 20240812 -70.37 1431 20250409 12.44 2145 -24.99 20250108 1431 12.44 20250409 5430 -70.37 20240812 1431 12.44 20250409 2.96 Y 246250 500 76 억 404058 N N 1384 N 00 N
10 20250417 160959 57 100.00 KOSDAQ 일반서비스 N N N N N 1573 2 2 0.13 85289209 54506 88.95 1540 1598 1540 2040 1100 1571 1564.77 2.59 0 6552 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 241 71.50 1.80 12 0.36 22.00 874.00 5430 20240812 -71.03 1431 20250409 9.92 2145 -26.67 20250108 1431 9.92 20250409 5430 -71.03 20240812 1431 9.92 20250409 2.95 Y 246250 500 76 억 397506 N N 1384 N 00 N
11 20250417 151010 57 100.00 KOSDAQ 일반서비스 N N N N N 1581 10 2 0.64 79476199 50836 82.97 1540 1598 1540 2040 1100 1571 1563.38 2.59 0 6703 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 243 71.86 1.81 12 0.33 22.00 874.00 5430 20240812 -70.88 1431 20250409 10.48 2145 -26.29 20250108 1431 10.48 20250409 5430 -70.88 20240812 1431 10.48 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
12 20250417 141012 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 7 2 0.45 67829825 43494 70.98 1540 1598 1540 2040 1100 1571 1559.52 2.59 0 6640 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 242 71.73 1.81 12 0.28 22.00 874.00 5430 20240812 -70.94 1431 20250409 10.27 2145 -26.43 20250108 1431 10.27 20250409 5430 -70.94 20240812 1431 10.27 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N

1
246250/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15348206,0,24112031626,0.00
20250415,0,15348206,0,24188772656,0.00
20250414,0,15348206,0,24219469068,0.00
20250411,0,15348206,0,23728326476,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15348206 0 24112031626 0.00
3 20250415 0 15348206 0 24188772656 0.00
4 20250414 0 15348206 0 24219469068 0.00
5 20250411 0 15348206 0 23728326476 0.00