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
251270/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,44000,43900,44350,43100,129928,5682940825,00,0.00,N,2,400,
20250417,43600,41250,43900,41250,310423,13459461275,00,0.00,N,2,2250,
20250416,41350,41500,41750,41300,61767,2564416650,00,0.00,N,5,-350,
20250415,41700,41350,41800,40850,70059,2902211375,00,0.00,N,2,300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 44000 43900 44350 43100 129928 5682940825 00 0.00 N 2 400
3 20250417 43600 41250 43900 41250 310423 13459461275 00 0.00 N 2 2250
4 20250416 41350 41500 41750 41300 61767 2564416650 00 0.00 N 5 -350
5 20250415 41700 41350 41800 40850 70059 2902211375 00 0.00 N 2 300

696
251270/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203400,5682940825,44000,44000,44000,44000,4164
20250418,203300,5682940825,44000,44000,44000,44000,0
20250418,203200,5682940825,44000,44000,44000,44000,0
20250418,203100,5682940825,44000,44000,44000,44000,0
20250418,203000,5682940825,44000,44000,44000,44000,0
20250418,202900,5682940825,44000,44000,44000,44000,0
20250418,202800,5682940825,44000,44000,44000,44000,0
20250418,202700,5682940825,44000,44000,44000,44000,0
20250418,202600,5682940825,44000,44000,44000,44000,0
20250418,202500,5682940825,44000,44000,44000,44000,0
20250418,202400,5682940825,44000,44000,44000,44000,0
20250418,202300,5682940825,44000,44000,44000,44000,0
20250418,202200,5682940825,44000,44000,44000,44000,0
20250418,202100,5682940825,44000,44000,44000,44000,0
20250418,202000,5682940825,44000,44000,44000,44000,0
20250418,201900,5682940825,44000,44000,44000,44000,0
20250418,201800,5682940825,44000,44000,44000,44000,0
20250418,201700,5682940825,44000,44000,44000,44000,0
20250418,201600,5682940825,44000,44000,44000,44000,0
20250418,201500,5682940825,44000,44000,44000,44000,0
20250418,201400,5682940825,44000,44000,44000,44000,0
20250418,201300,5682940825,44000,44000,44000,44000,0
20250418,201200,5682940825,44000,44000,44000,44000,0
20250418,201100,5682940825,44000,44000,44000,44000,0
20250418,201000,5682940825,44000,44000,44000,44000,0
20250418,200900,5682940825,44000,44000,44000,44000,0
20250418,200800,5682940825,44000,44000,44000,44000,0
20250418,200700,5682940825,44000,44000,44000,44000,0
20250418,200600,5682940825,44000,44000,44000,44000,0
20250418,200500,5682940825,44000,44000,44000,44000,0
20250418,200400,5682940825,44000,44000,44000,44000,4164
20250418,200300,5682940825,44000,44000,44000,44000,0
20250418,200200,5682940825,44000,44000,44000,44000,0
20250418,200100,5682940825,44000,44000,44000,44000,0
20250418,200000,5682940825,44000,44000,44000,44000,0
20250418,195900,5682940825,44000,44000,44000,44000,0
20250418,195800,5682940825,44000,44000,44000,44000,0
20250418,195700,5682940825,44000,44000,44000,44000,0
20250418,195600,5682940825,44000,44000,44000,44000,0
20250418,195500,5682940825,44000,44000,44000,44000,0
20250418,195400,5682940825,44000,44000,44000,44000,0
20250418,195300,5682940825,44000,44000,44000,44000,0
20250418,195200,5682940825,44000,44000,44000,44000,0
20250418,195100,5682940825,44000,44000,44000,44000,0
20250418,195000,5682940825,44000,44000,44000,44000,0
20250418,194900,5682940825,44000,44000,44000,44000,0
20250418,194800,5682940825,44000,44000,44000,44000,0
20250418,194700,5682940825,44000,44000,44000,44000,0
20250418,194600,5682940825,44000,44000,44000,44000,0
20250418,194500,5682940825,44000,44000,44000,44000,0
20250418,194400,5682940825,44000,44000,44000,44000,0
20250418,194300,5682940825,44000,44000,44000,44000,0
20250418,194200,5682940825,44000,44000,44000,44000,0
20250418,194100,5682940825,44000,44000,44000,44000,0
20250418,194000,5682940825,44000,44000,44000,44000,0
20250418,193900,5682940825,44000,44000,44000,44000,0
20250418,193800,5682940825,44000,44000,44000,44000,0
20250418,193700,5682940825,44000,44000,44000,44000,0
20250418,193600,5682940825,44000,44000,44000,44000,0
20250418,193500,5682940825,44000,44000,44000,44000,0
20250418,193400,5682940825,44000,44000,44000,44000,4164
20250418,193300,5682940825,44000,44000,44000,44000,0
20250418,193200,5682940825,44000,44000,44000,44000,0
20250418,193100,5682940825,44000,44000,44000,44000,0
20250418,193000,5682940825,44000,44000,44000,44000,0
20250418,192900,5682940825,44000,44000,44000,44000,0
20250418,192800,5682940825,44000,44000,44000,44000,0
20250418,192700,5682940825,44000,44000,44000,44000,0
20250418,192600,5682940825,44000,44000,44000,44000,0
20250418,192500,5682940825,44000,44000,44000,44000,0
20250418,192400,5682940825,44000,44000,44000,44000,0
20250418,192300,5682940825,44000,44000,44000,44000,0
20250418,192200,5682940825,44000,44000,44000,44000,0
20250418,192100,5682940825,44000,44000,44000,44000,0
20250418,192000,5682940825,44000,44000,44000,44000,0
20250418,191900,5682940825,44000,44000,44000,44000,0
20250418,191800,5682940825,44000,44000,44000,44000,0
20250418,191700,5682940825,44000,44000,44000,44000,0
20250418,191600,5682940825,44000,44000,44000,44000,0
20250418,191500,5682940825,44000,44000,44000,44000,0
20250418,191400,5682940825,44000,44000,44000,44000,0
20250418,191300,5682940825,44000,44000,44000,44000,0
20250418,191200,5682940825,44000,44000,44000,44000,0
20250418,191100,5682940825,44000,44000,44000,44000,0
20250418,191000,5682940825,44000,44000,44000,44000,0
20250418,190900,5682940825,44000,44000,44000,44000,0
20250418,190800,5682940825,44000,44000,44000,44000,0
20250418,190700,5682940825,44000,44000,44000,44000,0
20250418,190600,5682940825,44000,44000,44000,44000,0
20250418,190500,5682940825,44000,44000,44000,44000,0
20250418,190400,5682940825,44000,44000,44000,44000,4164
20250418,190300,5682940825,44000,44000,44000,44000,0
20250418,190200,5682940825,44000,44000,44000,44000,0
20250418,190100,5682940825,44000,44000,44000,44000,0
20250418,190000,5682940825,44000,44000,44000,44000,0
20250418,185900,5682940825,44000,44000,44000,44000,0
20250418,185800,5682940825,44000,44000,44000,44000,0
20250418,185700,5682940825,44000,44000,44000,44000,0
20250418,185600,5682940825,44000,44000,44000,44000,0
20250418,185500,5682940825,44000,44000,44000,44000,0
20250418,185400,5682940825,44000,44000,44000,44000,0
20250418,185300,5682940825,44000,44000,44000,44000,0
20250418,185200,5682940825,44000,44000,44000,44000,0
20250418,185100,5682940825,44000,44000,44000,44000,0
20250418,185000,5682940825,44000,44000,44000,44000,0
20250418,184900,5682940825,44000,44000,44000,44000,0
20250418,184800,5682940825,44000,44000,44000,44000,0
20250418,184700,5682940825,44000,44000,44000,44000,0
20250418,184600,5682940825,44000,44000,44000,44000,0
20250418,184500,5682940825,44000,44000,44000,44000,0
20250418,184400,5682940825,44000,44000,44000,44000,0
20250418,184300,5682940825,44000,44000,44000,44000,0
20250418,184200,5682940825,44000,44000,44000,44000,0
20250418,184100,5682940825,44000,44000,44000,44000,0
20250418,184000,5682940825,44000,44000,44000,44000,0
20250418,183900,5682940825,44000,44000,44000,44000,0
20250418,183800,5682940825,44000,44000,44000,44000,0
20250418,183700,5682940825,44000,44000,44000,44000,0
20250418,183600,5682940825,44000,44000,44000,44000,0
20250418,183500,5682940825,44000,44000,44000,44000,0
20250418,183400,5682940825,44000,44000,44000,44000,4164
20250418,183300,5682940825,44000,44000,44000,44000,0
20250418,183200,5682940825,44000,44000,44000,44000,0
20250418,183100,5682940825,44000,44000,44000,44000,0
20250418,183000,5682940825,44000,44000,44000,44000,0
20250418,182900,5682940825,44000,44000,44000,44000,0
20250418,182800,5682940825,44000,44000,44000,44000,0
20250418,182700,5682940825,44000,44000,44000,44000,0
20250418,182600,5682940825,44000,44000,44000,44000,0
20250418,182500,5682940825,44000,44000,44000,44000,0
20250418,182400,5682940825,44000,44000,44000,44000,0
20250418,182300,5682940825,44000,44000,44000,44000,0
20250418,182200,5682940825,44000,44000,44000,44000,0
20250418,182100,5682940825,44000,44000,44000,44000,0
20250418,182000,5682940825,44000,44000,44000,44000,0
20250418,181900,5682940825,44000,44000,44000,44000,0
20250418,181800,5682940825,44000,44000,44000,44000,0
20250418,181700,5682940825,44000,44000,44000,44000,0
20250418,181600,5682940825,44000,44000,44000,44000,0
20250418,181500,5682940825,44000,44000,44000,44000,0
20250418,181400,5682940825,44000,44000,44000,44000,0
20250418,181300,5682940825,44000,44000,44000,44000,0
20250418,181200,5682940825,44000,44000,44000,44000,0
20250418,181100,5682940825,44000,44000,44000,44000,0
20250418,181000,5682940825,44000,44000,44000,44000,0
20250418,180900,5682940825,44000,44000,44000,44000,0
20250418,180800,5682940825,44000,44000,44000,44000,0
20250418,180700,5682940825,44000,44000,44000,44000,0
20250418,180600,5682940825,44000,44000,44000,44000,0
20250418,180500,5682940825,44000,44000,44000,44000,0
20250418,180400,5682940825,44000,44000,44000,44000,4164
20250418,180300,5682940825,44000,44000,44000,44000,0
20250418,180200,5682940825,44000,44000,44000,44000,0
20250418,180100,5682940825,44000,44000,44000,44000,0
20250418,180000,5682940825,44000,44000,44000,44000,0
20250418,175900,5682940825,44000,44000,44000,44000,0
20250418,175800,5682940825,44000,44000,44000,44000,0
20250418,175700,5682940825,44000,44000,44000,44000,0
20250418,175600,5682940825,44000,44000,44000,44000,0
20250418,175500,5682940825,44000,44000,44000,44000,0
20250418,175400,5682940825,44000,44000,44000,44000,0
20250418,175300,5682940825,44000,44000,44000,44000,0
20250418,175200,5682940825,44000,44000,44000,44000,0
20250418,175100,5682940825,44000,44000,44000,44000,0
20250418,175000,5682940825,44000,44000,44000,44000,0
20250418,174900,5682940825,44000,44000,44000,44000,0
20250418,174800,5682940825,44000,44000,44000,44000,0
20250418,174700,5682940825,44000,44000,44000,44000,0
20250418,174600,5682940825,44000,44000,44000,44000,0
20250418,174500,5682940825,44000,44000,44000,44000,0
20250418,174400,5682940825,44000,44000,44000,44000,0
20250418,174300,5682940825,44000,44000,44000,44000,0
20250418,174200,5682940825,44000,44000,44000,44000,0
20250418,174100,5682940825,44000,44000,44000,44000,0
20250418,174000,5682940825,44000,44000,44000,44000,0
20250418,173900,5682940825,44000,44000,44000,44000,0
20250418,173800,5682940825,44000,44000,44000,44000,0
20250418,173700,5682940825,44000,44000,44000,44000,0
20250418,173600,5682940825,44000,44000,44000,44000,0
20250418,173500,5682940825,44000,44000,44000,44000,0
20250418,173400,5682940825,44000,44000,44000,44000,4164
20250418,173300,5682940825,44000,44000,44000,44000,0
20250418,173200,5682940825,44000,44000,44000,44000,0
20250418,173100,5682940825,44000,44000,44000,44000,0
20250418,173000,5682940825,44000,44000,44000,44000,0
20250418,172900,5682940825,44000,44000,44000,44000,0
20250418,172800,5682940825,44000,44000,44000,44000,0
20250418,172700,5682940825,44000,44000,44000,44000,0
20250418,172600,5682940825,44000,44000,44000,44000,0
20250418,172500,5682940825,44000,44000,44000,44000,0
20250418,172400,5682940825,44000,44000,44000,44000,0
20250418,172300,5682940825,44000,44000,44000,44000,0
20250418,172200,5682940825,44000,44000,44000,44000,0
20250418,172100,5682940825,44000,44000,44000,44000,0
20250418,172000,5682940825,44000,44000,44000,44000,0
20250418,171900,5682940825,44000,44000,44000,44000,0
20250418,171800,5682940825,44000,44000,44000,44000,0
20250418,171700,5682940825,44000,44000,44000,44000,0
20250418,171600,5682940825,44000,44000,44000,44000,0
20250418,171500,5682940825,44000,44000,44000,44000,0
20250418,171400,5682940825,44000,44000,44000,44000,0
20250418,171300,5682940825,44000,44000,44000,44000,0
20250418,171200,5682940825,44000,44000,44000,44000,0
20250418,171100,5682940825,44000,44000,44000,44000,0
20250418,171000,5682940825,44000,44000,44000,44000,0
20250418,170900,5682940825,44000,44000,44000,44000,0
20250418,170800,5682940825,44000,44000,44000,44000,0
20250418,170700,5682940825,44000,44000,44000,44000,0
20250418,170600,5682940825,44000,44000,44000,44000,0
20250418,170500,5682940825,44000,44000,44000,44000,0
20250418,170400,5682940825,44000,44000,44000,44000,4164
20250418,170300,5682940825,44000,44000,44000,44000,0
20250418,170200,5682940825,44000,44000,44000,44000,0
20250418,170100,5682940825,44000,44000,44000,44000,0
20250418,170000,5682940825,44000,44000,44000,44000,0
20250418,165900,5682940825,44000,44000,44000,44000,0
20250418,165800,5682940825,44000,44000,44000,44000,0
20250418,165700,5682940825,44000,44000,44000,44000,0
20250418,165600,5682940825,44000,44000,44000,44000,0
20250418,165500,5682940825,44000,44000,44000,44000,0
20250418,165400,5682940825,44000,44000,44000,44000,0
20250418,165300,5682940825,44000,44000,44000,44000,0
20250418,165200,5682940825,44000,44000,44000,44000,0
20250418,165100,5682940825,44000,44000,44000,44000,0
20250418,165000,5682940825,44000,44000,44000,44000,0
20250418,164900,5682940825,44000,44000,44000,44000,0
20250418,164800,5682940825,44000,44000,44000,44000,0
20250418,164700,5682940825,44000,44000,44000,44000,0
20250418,164600,5682940825,44000,44000,44000,44000,0
20250418,164500,5682940825,44000,44000,44000,44000,0
20250418,164400,5682940825,44000,44000,44000,44000,0
20250418,164300,5682940825,44000,44000,44000,44000,0
20250418,164200,5682940825,44000,44000,44000,44000,0
20250418,164100,5682940825,44000,44000,44000,44000,0
20250418,164000,5682940825,44000,44000,44000,44000,0
20250418,163900,5682940825,44000,44000,44000,44000,0
20250418,163800,5682940825,44000,44000,44000,44000,0
20250418,163700,5682940825,44000,44000,44000,44000,0
20250418,163600,5682940825,44000,44000,44000,44000,0
20250418,163500,5682940825,44000,44000,44000,44000,0
20250418,163400,5682940825,44000,44000,44000,44000,4164
20250418,163300,5682940825,44000,44000,44000,44000,0
20250418,163200,5682940825,44000,44000,44000,44000,0
20250418,163100,5682940825,44000,44000,44000,44000,0
20250418,163000,5682940825,44000,44000,44000,44000,0
20250418,162900,5682940825,44000,44000,44000,44000,0
20250418,162800,5682940825,44000,44000,44000,44000,0
20250418,162700,5682940825,44000,44000,44000,44000,0
20250418,162600,5682940825,44000,44000,44000,44000,0
20250418,162500,5682940825,44000,44000,44000,44000,0
20250418,162400,5682940825,44000,44000,44000,44000,0
20250418,162300,5682940825,44000,44000,44000,44000,0
20250418,162200,5682940825,44000,44000,44000,44000,0
20250418,162100,5682940825,44000,44000,44000,44000,0
20250418,162000,5682940825,44000,44000,44000,44000,0
20250418,161900,5682940825,44000,44000,44000,44000,0
20250418,161800,5682940825,44000,44000,44000,44000,0
20250418,161700,5682940825,44000,44000,44000,44000,0
20250418,161600,5682940825,44000,44000,44000,44000,0
20250418,161500,5682940825,44000,44000,44000,44000,0
20250418,161400,5682940825,44000,44000,44000,44000,0
20250418,161300,5682940825,44000,44000,44000,44000,0
20250418,161200,5682940825,44000,44000,44000,44000,0
20250418,161100,5682940825,44000,44000,44000,44000,0
20250418,161000,5682940825,44000,44000,44000,44000,0
20250418,160900,5682940825,44000,44000,44000,44000,0
20250418,160800,5682940825,44000,44000,44000,44000,0
20250418,160700,5682940825,44000,44000,44000,44000,0
20250418,160600,5682940825,44000,44000,44000,44000,0
20250418,160500,5682940825,44000,44000,44000,44000,0
20250418,160400,5682940825,44000,44000,44000,44000,4164
20250418,160300,5682940825,44000,44000,44000,44000,0
20250418,160200,5682940825,44000,44000,44000,44000,0
20250418,160100,5682940825,44000,44000,44000,44000,0
20250418,160000,5682940825,44000,44000,44000,44000,0
20250418,155900,5682940825,44000,44000,44000,44000,0
20250418,155800,5682940825,44000,44000,44000,44000,0
20250418,155700,5682940825,44000,44000,44000,44000,0
20250418,155600,5682940825,44000,44000,44000,44000,0
20250418,155500,5682940825,44000,44000,44000,44000,0
20250418,155400,5682940825,44000,44000,44000,44000,0
20250418,155300,5682940825,44000,44000,44000,44000,0
20250418,155200,5682940825,44000,44000,44000,44000,0
20250418,155100,5682940825,44000,44000,44000,44000,0
20250418,155000,5682940825,44000,44000,44000,44000,0
20250418,154900,5682940825,44000,44000,44000,44000,0
20250418,154800,5682940825,44000,44000,44000,44000,0
20250418,154700,5682940825,44000,44000,44000,44000,0
20250418,154600,5682940825,44000,44000,44000,44000,0
20250418,154500,5682940825,44000,44000,44000,44000,0
20250418,154400,5682940825,44000,44000,44000,44000,0
20250418,154300,5682940825,44000,44000,44000,44000,0
20250418,154200,5682940825,44000,44000,44000,44000,0
20250418,154100,5682940825,44000,44000,44000,44000,0
20250418,154000,5682940825,44000,44000,44000,44000,0
20250418,153900,5682940825,44000,44000,44000,44000,0
20250418,153800,5682940825,44000,44000,44000,44000,0
20250418,153700,5682940825,44000,44000,44000,44000,0
20250418,153600,5682940825,44000,44000,44000,44000,0
20250418,153500,5682940825,44000,44000,44000,44000,0
20250418,153400,5682940825,44000,44000,44000,44000,4164
20250418,153300,5682940825,44000,44000,44000,44000,0
20250418,153200,5682940825,44000,44000,44000,44000,0
20250418,153100,5682940825,44000,44000,44000,44000,0
20250418,153000,5682940825,44000,44000,44000,44000,4164
20250418,152900,5499724825,43800,43800,43800,43800,0
20250418,152800,5499724825,43800,43800,43800,43800,0
20250418,152700,5499724825,43800,43800,43800,43800,0
20250418,152600,5499724825,43800,43800,43800,43800,0
20250418,152500,5499724825,43800,43800,43800,43800,0
20250418,152400,5499724825,43800,43800,43800,43800,0
20250418,152300,5499724825,43800,43800,43800,43800,0
20250418,152200,5499724825,43800,43800,43800,43800,0
20250418,152100,5499724825,43800,43800,43800,43800,0
20250418,152000,5499724825,43800,43800,43800,43800,0
20250418,151900,5499724825,43800,43900,44100,43800,444
20250418,151800,5480245925,43900,44000,44200,43900,512
20250418,151700,5457706875,44000,44150,44200,43950,594
20250418,151600,5431545775,44000,44050,44150,44000,823
20250418,151500,5395280875,44050,44000,44150,44000,660
20250418,151400,5366201275,44050,44100,44150,44050,610
20250418,151300,5339306825,44100,44100,44200,44050,838
20250418,151200,5302316675,44100,44100,44200,44100,604
20250418,151100,5275638325,44150,44150,44200,44100,643
20250418,151000,5247241325,44150,44050,44200,44050,717
20250418,150900,5215590725,44050,44100,44200,44050,1131
20250418,150800,5165678725,44100,44100,44200,44100,661
20250418,150700,5136496900,44100,44150,44200,44100,811
20250418,150600,5100687800,44250,44200,44250,44100,457
20250418,150500,5080477850,44250,44125,44250,44100,1075
20250418,150400,5032945375,44050,44200,44200,44050,511
20250418,150300,5010383675,44050,44100,44200,44050,929
20250418,150200,4969394975,44200,44150,44250,44050,914
20250418,150100,4929037525,44100,44100,44250,44100,729
20250418,150000,4896855350,44300,44200,44300,44050,1113
20250418,145900,4847689525,44100,44150,44150,44050,641
20250418,145800,4819410825,44150,44200,44200,44000,1128
20250418,145700,4769673725,44200,44200,44250,44150,628
20250418,145600,4741915100,44200,44200,44300,44150,743
20250418,145500,4709051375,44300,44100,44300,44100,830
20250418,145400,4672356325,44200,44225,44300,44100,926
20250418,145300,4631441500,44225,44300,44300,44100,371
20250418,145200,4615044400,44100,44350,44350,44100,1152
20250418,145100,4564086525,44150,44350,44350,44150,806
20250418,145000,4528404450,44350,44300,44350,44200,1735
20250418,144900,4451593075,44300,44250,44300,44200,708
20250418,144800,4420269350,44200,44200,44250,44100,770
20250418,144700,4386239575,44150,44250,44275,44100,704
20250418,144600,4355113000,44200,44150,44250,44150,1424
20250418,144500,4292148800,44150,44150,44200,44050,988
20250418,144400,4248532225,44150,44050,44200,44050,610
20250418,144300,4221590600,44050,44100,44175,44050,692
20250418,144200,4191065200,44100,44075,44150,44050,494
20250418,144100,4169282050,44100,44150,44150,44050,586
20250418,144000,4143425700,44150,44050,44150,44050,606
20250418,143900,4116717700,44050,44000,44050,44000,370
20250418,143800,4100421975,44000,44050,44100,43950,712
20250418,143700,4069081675,43950,44150,44150,43950,595
20250418,143600,4042874700,44150,44100,44150,43950,929
20250418,143500,4001964825,43950,44100,44125,43950,696
20250418,143400,3971291300,44050,44150,44150,44050,493
20250418,143300,3949542975,44050,44075,44150,44000,642
20250418,143200,3921238650,44100,43950,44100,43950,440
20250418,143100,3901853400,44000,44100,44100,43850,1517
20250418,143000,3835125875,44100,43700,44100,43650,7325
20250418,142900,3513305475,43700,43650,43700,43650,607
20250418,142800,3486780075,43650,43650,43700,43600,361
20250418,142700,3471022775,43650,43650,43650,43650,131
20250418,142600,3465304625,43650,43650,43650,43600,338
20250418,142500,3450561325,43700,43650,43700,43650,152
20250418,142400,3443926075,43600,43650,43650,43600,110
20250418,142300,3439124675,43650,43700,43700,43650,302
20250418,142200,3425937725,43750,43700,43750,43650,318
20250418,142100,3412040825,43700,43700,43700,43650,238
20250418,142000,3401640625,43650,43600,43700,43600,3840
20250418,141900,3234212825,43550,43600,43600,43500,907
20250418,141800,3194713125,43600,43600,43600,43550,433
20250418,141700,3175839675,43600,43600,43600,43550,84
20250418,141600,3172178975,43600,43600,43600,43500,116
20250418,141500,3167123075,43500,43700,43700,43500,1398
20250418,141400,3106197425,43700,43500,43700,43500,6416
20250418,141300,2826726775,43500,43500,43500,43500,50
20250418,141200,2824551775,43500,43500,43500,43450,93
20250418,141100,2820506425,43500,43500,43500,43500,30
20250418,141000,2819201425,43500,43500,43500,43500,64
20250418,140900,2816417425,43500,43500,43500,43450,185
20250418,140800,2808373825,43500,43550,43550,43500,169
20250418,140700,2801021375,43550,43550,43550,43500,84
20250418,140600,2797364025,43550,43500,43550,43500,132
20250418,140500,2791619325,43500,43550,43550,43500,128
20250418,140400,2786049925,43550,43550,43550,43500,183
20250418,140300,2778084975,43550,43500,43550,43500,95
20250418,140200,2773949175,43550,43550,43550,43500,74
20250418,140100,2770727875,43550,43500,43550,43500,90
20250418,140000,2766809725,43550,43550,43550,43500,159
20250418,135900,2759891275,43550,43600,43600,43550,98
20250418,135800,2755620625,43600,43500,43600,43500,75
20250418,135700,2752350975,43600,43550,43600,43550,26
20250418,135600,2751218575,43550,43550,43600,43500,144
20250418,135500,2744946875,43550,43550,43550,43550,127
20250418,135400,2739416025,43550,43550,43550,43500,53
20250418,135300,2737107925,43550,43600,43600,43550,124
20250418,135200,2731703175,43600,43600,43600,43550,74
20250418,135100,2728477175,43600,43550,43650,43550,40
20250418,135000,2726732275,43550,43650,43650,43550,83
20250418,134900,2723115925,43550,43550,43650,43550,50
20250418,134800,2720934775,43650,43550,43650,43550,187
20250418,134700,2712786375,43550,43650,43650,43550,119
20250418,134600,2707600725,43550,43650,43650,43550,83
20250418,134500,2703982375,43550,43550,43650,43550,201
20250418,134400,2695219225,43550,43600,43600,43550,89
20250418,134300,2691341475,43600,43600,43600,43600,73
20250418,134200,2688158675,43600,43550,43600,43550,344
20250418,134100,2673165125,43550,43550,43650,43550,97
20250418,134000,2668937575,43650,43600,43650,43550,713
20250418,133900,2637847175,43600,43600,43600,43550,126
20250418,133800,2632357925,43600,43550,43600,43550,89
20250418,133700,2628481875,43550,43550,43550,43550,108
20250418,133600,2623778475,43550,43550,43550,43550,61
20250418,133500,2621121925,43550,43600,43650,43550,286
20250418,133400,2608658025,43600,43600,43650,43550,178
20250418,133300,2600897475,43550,43600,43650,43550,78
20250418,133200,2597499975,43650,43650,43650,43550,186
20250418,133100,2589381425,43650,43600,43650,43550,649
20250418,133000,2561082425,43600,43600,43600,43600,99
20250418,132900,2556766025,43600,43600,43600,43550,29
20250418,132800,2555502075,43600,43550,43600,43550,102
20250418,132700,2551056575,43600,43600,43600,43550,105
20250418,132600,2546478875,43600,43550,43600,43500,2758
20250418,132500,2426238475,43600,43450,43600,43450,404
20250418,132400,2408679375,43450,43450,43450,43450,169
20250418,132300,2401336325,43450,43600,43600,43400,250
20250418,132200,2390478075,43600,43550,43600,43500,100
20250418,132100,2386124975,43550,43550,43550,43550,131
20250418,132000,2380419925,43550,43500,43550,43450,118
20250418,131900,2375282825,43500,43500,43550,43500,174
20250418,131800,2367713775,43450,43500,43500,43400,426
20250418,131700,2349207925,43500,43600,43600,43450,119
20250418,131600,2344030375,43550,43500,43550,43500,126
20250418,131500,2338545425,43500,43550,43550,43450,97
20250418,131400,2334323475,43450,43500,43500,43450,157
20250418,131300,2327497425,43500,43500,43600,43500,707
20250418,131200,2296723925,43550,43550,43550,43550,72
20250418,131100,2293588325,43550,43550,43550,43550,116
20250418,131000,2288536525,43550,43500,43550,43500,117
20250418,130900,2283443025,43550,43550,43550,43500,26
20250418,130800,2282310925,43500,43500,43550,43500,258
20250418,130700,2271083925,43500,43500,43550,43500,89
20250418,130600,2267212325,43500,43550,43550,43500,121
20250418,130500,2261948425,43600,43450,43600,43450,29
20250418,130400,2260686875,43450,43550,43600,43450,316
20250418,130300,2246933075,43600,43550,43600,43550,87
20250418,130200,2243144175,43500,43500,43550,43500,122
20250418,130100,2237836825,43500,43500,43500,43500,29
20250418,130000,2236575325,43500,43500,43500,43450,237
20250418,125900,2226267725,43500,43500,43500,43450,126
20250418,125800,2220787525,43450,43500,43500,43450,216
20250418,125700,2211398925,43500,43500,43500,43500,110
20250418,125600,2206613925,43500,43500,43500,43500,154
20250418,125500,2199914925,43500,43500,43550,43500,98
20250418,125400,2195649075,43500,43450,43500,43450,539
20250418,125300,2172221275,43450,43450,43450,43450,24
20250418,125200,2171178475,43450,43450,43450,43450,199
20250418,125100,2162531925,43450,43450,43450,43450,79
20250418,125000,2159099375,43450,43450,43500,43400,101
20250418,124900,2154708125,43450,43450,43500,43450,240
20250418,124800,2144280075,43450,43500,43500,43400,310
20250418,124700,2130808875,43550,43500,43550,43500,86
20250418,124600,2127067075,43500,43500,43500,43450,251
20250418,124500,2116148925,43500,43500,43500,43450,113
20250418,124400,2111237825,43500,43450,43500,43450,165
20250418,124300,2104065375,43450,43450,43450,43450,87
20250418,124200,2100285225,43450,43450,43450,43450,87
20250418,124100,2096505075,43450,43450,43450,43400,56
20250418,124000,2094072375,43450,43450,43450,43400,122
20250418,123900,2088771625,43450,43550,43550,43450,93
20250418,123800,2084724425,43550,43550,43550,43400,242
20250418,123700,2074192725,43550,43500,43550,43450,27
20250418,123600,2073017975,43450,43550,43550,43450,137
20250418,123500,2067052525,43550,43500,43550,43500,95
20250418,123400,2062919575,43400,43500,43500,43400,211
20250418,123300,2053753475,43450,43550,43550,43450,196
20250418,123200,2045222475,43550,43500,43550,43500,77
20250418,123100,2041869175,43500,43450,43550,43450,134
20250418,123000,2036037275,43550,43500,43550,43450,260
20250418,122900,2024719325,43500,43550,43550,43450,25
20250418,122800,2023631475,43550,43500,43550,43450,345
20250418,122700,2008629075,43500,43450,43500,43450,167
20250418,122600,2001371925,43450,43450,43450,43450,78
20250418,122500,1997982825,43450,43550,43600,43450,106
20250418,122400,1993368925,43550,43500,43550,43500,132
20250418,122300,1987621775,43550,43550,43550,43450,84
20250418,122200,1983964725,43550,43450,43550,43450,141
20250418,122100,1977824275,43450,43450,43550,43450,47
20250418,122000,1975781275,43450,43450,43500,43400,424
20250418,121900,1957359475,43450,43450,43450,43450,97
20250418,121800,1953144825,43450,43450,43450,43450,91
20250418,121700,1949190875,43450,43500,43500,43400,339
20250418,121600,1934461075,43500,43500,43500,43450,139
20250418,121500,1928416325,43500,43500,43550,43500,79
20250418,121400,1924979475,43500,43500,43500,43450,189
20250418,121300,1916759475,43500,43500,43500,43500,74
20250418,121200,1913540475,43500,43450,43500,43450,57
20250418,121100,1911063775,43400,43450,43500,43400,124
20250418,121000,1905672975,43450,43500,43550,43450,168
20250418,120900,1898364475,43550,43550,43550,43550,157
20250418,120800,1891527125,43550,43550,43550,43450,84
20250418,120700,1887872975,43550,43450,43550,43450,129
20250418,120600,1882264775,43450,43450,43500,43450,229
20250418,120500,1872311225,43450,43450,43450,43400,60
20250418,120400,1869705225,43550,43500,43550,43450,242
20250418,120300,1859187475,43450,43450,43600,43400,147
20250418,120200,1852800375,43450,43450,43450,43450,117
20250418,120100,1847716725,43450,43450,43550,43450,117
20250418,120000,1842628775,43450,43500,43550,43450,94
20250418,115900,1838539375,43500,43500,43500,43450,126
20250418,115800,1833058425,43450,43475,43500,43450,145
20250418,115700,1826755675,43475,43550,43550,43475,24
20250418,115600,1825711500,43500,43500,43550,43400,572
20250418,115500,1800843100,43500,43500,43550,43450,92
20250418,115400,1796838100,43550,43450,43550,43450,81
20250418,115300,1793310800,43550,43500,43550,43500,231
20250418,115200,1783251800,43450,43500,43500,43450,122
20250418,115100,1777945350,43500,43400,43500,43400,79
20250418,115000,1774509750,43450,43450,43450,43450,227
20250418,114900,1764646600,43450,43450,43450,43450,86
20250418,114800,1760909900,43450,43400,43450,43400,133
20250418,114700,1755131400,43400,43400,43450,43400,85
20250418,114600,1751442100,43400,43400,43400,43400,97
20250418,114500,1747232300,43400,43350,43400,43350,99
20250418,114400,1742939200,43400,43450,43500,43350,169
20250418,114300,1735605800,43450,43400,43450,43400,45
20250418,114200,1733652100,43400,43350,43400,43350,163
20250418,114100,1726586000,43350,43350,43350,43350,33
20250418,114000,1725155450,43350,43350,43400,43300,274
20250418,113900,1713286350,43400,43450,43450,43300,108
20250418,113800,1708602700,43450,43450,43500,43350,112
20250418,113700,1703738500,43450,43450,43450,43450,149
20250418,113600,1697264450,43450,43450,43450,43350,124
20250418,113500,1691883800,43450,43400,43450,43350,329
20250418,113400,1677614300,43350,43400,43450,43350,251
20250418,113300,1666725000,43450,43450,43450,43450,29
20250418,113200,1665464950,43450,43450,43450,43400,139
20250418,113100,1659425550,43500,43450,43500,43450,113
20250418,113000,1654510200,43500,43450,43500,43350,214
20250418,112900,1645223050,43400,43400,43400,43400,68
20250418,112800,1642271850,43400,43400,43500,43400,117
20250418,112700,1637188250,43400,43400,43400,43400,84
20250418,112600,1633542650,43350,43400,43400,43350,137
20250418,112500,1627599850,43400,43500,43500,43350,742
20250418,112400,1595421600,43500,43450,43500,43400,280
20250418,112300,1583253900,43450,43450,43450,43400,102
20250418,112200,1578822650,43450,43450,43450,43450,104
20250418,112100,1574303850,43450,43400,43450,43350,73
20250418,112000,1571134650,43400,43350,43450,43350,267
20250418,111900,1559551550,43450,43450,43450,43400,565
20250418,111800,1535017150,43450,43500,43500,43450,91
20250418,111700,1531059950,43400,43450,43450,43400,168
20250418,111600,1523763850,43450,43450,43450,43450,149
20250418,111500,1517289800,43450,43450,43450,43450,94
20250418,111400,1513205500,43450,43500,43550,43350,349
20250418,111300,1498052400,43500,43500,43500,43500,169
20250418,111200,1490700900,43500,43500,43500,43500,94
20250418,111100,1486611900,43500,43450,43500,43450,202
20250418,111000,1477830500,43450,43450,43450,43400,92
20250418,110900,1473833200,43400,43500,43500,43400,71
20250418,110800,1470747300,43500,43500,43500,43350,562
20250418,110700,1446341200,43500,43550,43550,43500,87
20250418,110600,1442552400,43550,43550,43600,43550,97
20250418,110500,1438327800,43500,43450,43500,43450,276
20250418,110400,1426330300,43450,43500,43500,43400,99
20250418,110300,1422028350,43500,43450,43500,43450,116
20250418,110200,1416986250,43400,43500,43500,43400,88
20250418,110100,1413159600,43500,43450,43500,43400,55
20250418,110000,1410769950,43450,43400,43450,43300,615
20250418,105900,1384118800,43450,43450,43450,43450,129
20250418,105800,1378513750,43450,43350,43450,43350,157
20250418,105700,1371700800,43400,43400,43400,43400,162
20250418,105600,1364670000,43400,43400,43400,43300,73
20250418,105500,1361502250,43350,43250,43350,43200,431
20250418,105400,1342835900,43300,43250,43300,43200,119
20250418,105300,1337688750,43200,43200,43250,43200,113
20250418,105200,1332804600,43200,43150,43200,43150,89
20250418,105100,1328962700,43100,43150,43150,43100,613
20250418,105000,1302513250,43150,43200,43200,43100,259
20250418,104900,1291337450,43150,43200,43200,43150,465
20250418,104800,1271272650,43200,43150,43200,43150,50
20250418,104700,1269113750,43200,43200,43200,43150,32
20250418,104600,1267732350,43200,43150,43200,43150,203
20250418,104500,1258972800,43150,43100,43150,43100,1138
20250418,104400,1209914700,43100,43150,43150,43100,82
20250418,104300,1206377400,43150,43150,43150,43100,716
20250418,104200,1175503500,43200,43200,43200,43150,327
20250418,104100,1161380100,43200,43200,43200,43200,5
20250418,104000,1161164100,43250,43200,43250,43200,46
20250418,103900,1159176050,43250,43250,43250,43200,54
20250418,103800,1156841550,43200,43300,43300,43200,586
20250418,103700,1131505950,43350,43350,43350,43350,8
20250418,103600,1131159150,43350,43350,43350,43350,32
20250418,103500,1129771950,43350,43350,43350,43300,68
20250418,103400,1126824750,43350,43350,43350,43350,1
20250418,103300,1126781400,43350,43300,43350,43300,30
20250418,103200,1125482350,43350,43350,43350,43350,18
20250418,103100,1124702050,43350,43350,43350,43350,50
20250418,103000,1122534550,43350,43350,43350,43350,53
20250418,102900,1120237000,43350,43350,43350,43350,10
20250418,102800,1119803500,43300,43350,43350,43300,52
20250418,102700,1117549900,43350,43350,43350,43350,36
20250418,102600,1115989300,43350,43300,43400,43300,197
20250418,102500,1107456500,43300,43300,43300,43300,23
20250418,102400,1106460600,43250,43375,43400,43250,387
20250418,102300,1089698975,43350,43350,43350,43350,0
20250418,102200,1089698975,43350,43350,43350,43350,0
20250418,102100,1089698975,43350,43350,43350,43350,220
20250418,102000,1080161975,43300,43300,43300,43300,4
20250418,101900,1079988775,43350,43350,43400,43350,44
20250418,101800,1078081025,43350,43400,43400,43350,85
20250418,101700,1074396225,43400,43400,43400,43400,50
20250418,101600,1072226225,43400,43500,43500,43400,118
20250418,101500,1067101825,43450,43450,43450,43450,251
20250418,101400,1056195875,43450,43450,43450,43450,67
20250418,101300,1053284725,43450,43400,43450,43400,162
20250418,101200,1046253575,43400,43400,43400,43400,12
20250418,101100,1045732775,43400,43350,43400,43350,207
20250418,101000,1036758275,43350,43250,43350,43200,435
20250418,100900,1017950975,43250,43350,43350,43200,128
20250418,100800,1012414925,43400,43300,43400,43300,449
20250418,100700,992937425,43300,43350,43400,43300,70
20250418,100600,989903475,43350,43300,43350,43300,180
20250418,100500,982103425,43300,43350,43350,43200,254
20250418,100400,971108475,43350,43400,43400,43350,94
20250418,100300,967032475,43400,43250,43400,43250,846
20250418,100200,930402675,43250,43200,43250,43200,200
20250418,100100,921762225,43200,43150,43200,43150,2
20250418,100000,921675875,43150,43150,43200,43150,49
20250418,095900,919560250,43150,43200,43200,43150,193
20250418,095800,911226100,43225,43250,43250,43225,58
20250418,095700,908717625,43250,43200,43250,43200,158
20250418,095600,901891625,43250,43300,43300,43250,69
20250418,095500,898905375,43300,43300,43300,43250,26
20250418,095400,897780325,43250,43250,43300,43250,282
20250418,095300,885583775,43250,43300,43300,43250,116
20250418,095200,880564375,43300,43250,43300,43250,46
20250418,095100,878574425,43250,43250,43300,43250,97
20250418,095000,874379125,43300,43350,43350,43300,354
20250418,094900,859050875,43350,43350,43350,43300,154
20250418,094800,852376575,43350,43350,43400,43350,106
20250418,094700,847780675,43350,43450,43450,43350,86
20250418,094600,844049375,43450,43500,43500,43400,534
20250418,094500,820846775,43500,43500,43500,43500,11
20250418,094400,820368275,43550,43500,43550,43500,12
20250418,094300,819845825,43550,43500,43550,43500,68
20250418,094200,816884575,43550,43550,43550,43500,9
20250418,094100,816492725,43500,43500,43550,43500,56
20250418,094000,814056675,43500,43500,43500,43500,60
20250418,093900,811446675,43550,43500,43550,43500,37
20250418,093800,809835375,43500,43550,43550,43500,159
20250418,093700,802911975,43600,43600,43600,43600,30
20250418,093600,801603975,43600,43550,43600,43550,44
20250418,093500,799686575,43550,43450,43550,43450,405
20250418,093400,782084175,43450,43450,43450,43400,350
20250418,093300,766885525,43450,43450,43450,43425,154
20250418,093200,760194300,43500,43500,43550,43500,325
20250418,093100,746056300,43500,43500,43500,43500,103
20250418,093000,741575800,43550,43500,43550,43500,153
20250418,092900,734918600,43450,43600,43600,43450,611
20250418,092800,708329600,43700,43650,43700,43650,85
20250418,092700,704618000,43650,43700,43750,43650,72
20250418,092600,701472150,43750,43750,43750,43700,11
20250418,092500,700991000,43700,43650,43700,43650,477
20250418,092400,680151100,43650,43650,43675,43650,72
20250418,092300,677008125,43650,43700,43750,43650,106
20250418,092200,672376575,43700,43750,43750,43700,88
20250418,092100,668530525,43750,43750,43750,43750,82
20250418,092000,664943025,43850,43700,43850,43650,539
20250418,091900,641377175,43700,43850,43850,43700,268
20250418,091800,629638425,43850,43550,43850,43550,3294
20250418,091700,485948175,43500,43550,43550,43500,319
20250418,091600,472059125,43550,43650,43650,43550,508
20250418,091500,449909975,43700,43600,43850,43600,1412
20250418,091400,388255325,43600,43700,43700,43600,304
20250418,091300,374980325,43800,43900,43900,43800,339
20250418,091200,360123025,43950,43950,44000,43950,58
20250418,091100,357572825,44000,43900,44100,43850,1238
20250418,091000,303122525,43900,43850,43900,43800,369
20250418,090900,286952175,43800,43700,43800,43650,645
20250418,090800,258742175,43700,43550,43700,43550,767
20250418,090700,225290875,43600,43500,43600,43500,312
20250418,090600,211705925,43550,43600,43600,43500,258
20250418,090500,200471800,43600,43700,43700,43550,406
20250418,090400,182764850,43650,43750,43750,43650,484
20250418,090300,161619900,43750,43800,43850,43650,194
20250418,090200,153129700,43650,43700,43800,43650,194
20250418,090100,144661350,43800,43650,43800,43650,100
20250418,090000,140296200,43600,43900,43950,43600,3200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203400 5682940825 44000 44000 44000 44000 4164
3 20250418 203300 5682940825 44000 44000 44000 44000 0
4 20250418 203200 5682940825 44000 44000 44000 44000 0
5 20250418 203100 5682940825 44000 44000 44000 44000 0
6 20250418 203000 5682940825 44000 44000 44000 44000 0
7 20250418 202900 5682940825 44000 44000 44000 44000 0
8 20250418 202800 5682940825 44000 44000 44000 44000 0
9 20250418 202700 5682940825 44000 44000 44000 44000 0
10 20250418 202600 5682940825 44000 44000 44000 44000 0
11 20250418 202500 5682940825 44000 44000 44000 44000 0
12 20250418 202400 5682940825 44000 44000 44000 44000 0
13 20250418 202300 5682940825 44000 44000 44000 44000 0
14 20250418 202200 5682940825 44000 44000 44000 44000 0
15 20250418 202100 5682940825 44000 44000 44000 44000 0
16 20250418 202000 5682940825 44000 44000 44000 44000 0
17 20250418 201900 5682940825 44000 44000 44000 44000 0
18 20250418 201800 5682940825 44000 44000 44000 44000 0
19 20250418 201700 5682940825 44000 44000 44000 44000 0
20 20250418 201600 5682940825 44000 44000 44000 44000 0
21 20250418 201500 5682940825 44000 44000 44000 44000 0
22 20250418 201400 5682940825 44000 44000 44000 44000 0
23 20250418 201300 5682940825 44000 44000 44000 44000 0
24 20250418 201200 5682940825 44000 44000 44000 44000 0
25 20250418 201100 5682940825 44000 44000 44000 44000 0
26 20250418 201000 5682940825 44000 44000 44000 44000 0
27 20250418 200900 5682940825 44000 44000 44000 44000 0
28 20250418 200800 5682940825 44000 44000 44000 44000 0
29 20250418 200700 5682940825 44000 44000 44000 44000 0
30 20250418 200600 5682940825 44000 44000 44000 44000 0
31 20250418 200500 5682940825 44000 44000 44000 44000 0
32 20250418 200400 5682940825 44000 44000 44000 44000 4164
33 20250418 200300 5682940825 44000 44000 44000 44000 0
34 20250418 200200 5682940825 44000 44000 44000 44000 0
35 20250418 200100 5682940825 44000 44000 44000 44000 0
36 20250418 200000 5682940825 44000 44000 44000 44000 0
37 20250418 195900 5682940825 44000 44000 44000 44000 0
38 20250418 195800 5682940825 44000 44000 44000 44000 0
39 20250418 195700 5682940825 44000 44000 44000 44000 0
40 20250418 195600 5682940825 44000 44000 44000 44000 0
41 20250418 195500 5682940825 44000 44000 44000 44000 0
42 20250418 195400 5682940825 44000 44000 44000 44000 0
43 20250418 195300 5682940825 44000 44000 44000 44000 0
44 20250418 195200 5682940825 44000 44000 44000 44000 0
45 20250418 195100 5682940825 44000 44000 44000 44000 0
46 20250418 195000 5682940825 44000 44000 44000 44000 0
47 20250418 194900 5682940825 44000 44000 44000 44000 0
48 20250418 194800 5682940825 44000 44000 44000 44000 0
49 20250418 194700 5682940825 44000 44000 44000 44000 0
50 20250418 194600 5682940825 44000 44000 44000 44000 0
51 20250418 194500 5682940825 44000 44000 44000 44000 0
52 20250418 194400 5682940825 44000 44000 44000 44000 0
53 20250418 194300 5682940825 44000 44000 44000 44000 0
54 20250418 194200 5682940825 44000 44000 44000 44000 0
55 20250418 194100 5682940825 44000 44000 44000 44000 0
56 20250418 194000 5682940825 44000 44000 44000 44000 0
57 20250418 193900 5682940825 44000 44000 44000 44000 0
58 20250418 193800 5682940825 44000 44000 44000 44000 0
59 20250418 193700 5682940825 44000 44000 44000 44000 0
60 20250418 193600 5682940825 44000 44000 44000 44000 0
61 20250418 193500 5682940825 44000 44000 44000 44000 0
62 20250418 193400 5682940825 44000 44000 44000 44000 4164
63 20250418 193300 5682940825 44000 44000 44000 44000 0
64 20250418 193200 5682940825 44000 44000 44000 44000 0
65 20250418 193100 5682940825 44000 44000 44000 44000 0
66 20250418 193000 5682940825 44000 44000 44000 44000 0
67 20250418 192900 5682940825 44000 44000 44000 44000 0
68 20250418 192800 5682940825 44000 44000 44000 44000 0
69 20250418 192700 5682940825 44000 44000 44000 44000 0
70 20250418 192600 5682940825 44000 44000 44000 44000 0
71 20250418 192500 5682940825 44000 44000 44000 44000 0
72 20250418 192400 5682940825 44000 44000 44000 44000 0
73 20250418 192300 5682940825 44000 44000 44000 44000 0
74 20250418 192200 5682940825 44000 44000 44000 44000 0
75 20250418 192100 5682940825 44000 44000 44000 44000 0
76 20250418 192000 5682940825 44000 44000 44000 44000 0
77 20250418 191900 5682940825 44000 44000 44000 44000 0
78 20250418 191800 5682940825 44000 44000 44000 44000 0
79 20250418 191700 5682940825 44000 44000 44000 44000 0
80 20250418 191600 5682940825 44000 44000 44000 44000 0
81 20250418 191500 5682940825 44000 44000 44000 44000 0
82 20250418 191400 5682940825 44000 44000 44000 44000 0
83 20250418 191300 5682940825 44000 44000 44000 44000 0
84 20250418 191200 5682940825 44000 44000 44000 44000 0
85 20250418 191100 5682940825 44000 44000 44000 44000 0
86 20250418 191000 5682940825 44000 44000 44000 44000 0
87 20250418 190900 5682940825 44000 44000 44000 44000 0
88 20250418 190800 5682940825 44000 44000 44000 44000 0
89 20250418 190700 5682940825 44000 44000 44000 44000 0
90 20250418 190600 5682940825 44000 44000 44000 44000 0
91 20250418 190500 5682940825 44000 44000 44000 44000 0
92 20250418 190400 5682940825 44000 44000 44000 44000 4164
93 20250418 190300 5682940825 44000 44000 44000 44000 0
94 20250418 190200 5682940825 44000 44000 44000 44000 0
95 20250418 190100 5682940825 44000 44000 44000 44000 0
96 20250418 190000 5682940825 44000 44000 44000 44000 0
97 20250418 185900 5682940825 44000 44000 44000 44000 0
98 20250418 185800 5682940825 44000 44000 44000 44000 0
99 20250418 185700 5682940825 44000 44000 44000 44000 0
100 20250418 185600 5682940825 44000 44000 44000 44000 0
101 20250418 185500 5682940825 44000 44000 44000 44000 0
102 20250418 185400 5682940825 44000 44000 44000 44000 0
103 20250418 185300 5682940825 44000 44000 44000 44000 0
104 20250418 185200 5682940825 44000 44000 44000 44000 0
105 20250418 185100 5682940825 44000 44000 44000 44000 0
106 20250418 185000 5682940825 44000 44000 44000 44000 0
107 20250418 184900 5682940825 44000 44000 44000 44000 0
108 20250418 184800 5682940825 44000 44000 44000 44000 0
109 20250418 184700 5682940825 44000 44000 44000 44000 0
110 20250418 184600 5682940825 44000 44000 44000 44000 0
111 20250418 184500 5682940825 44000 44000 44000 44000 0
112 20250418 184400 5682940825 44000 44000 44000 44000 0
113 20250418 184300 5682940825 44000 44000 44000 44000 0
114 20250418 184200 5682940825 44000 44000 44000 44000 0
115 20250418 184100 5682940825 44000 44000 44000 44000 0
116 20250418 184000 5682940825 44000 44000 44000 44000 0
117 20250418 183900 5682940825 44000 44000 44000 44000 0
118 20250418 183800 5682940825 44000 44000 44000 44000 0
119 20250418 183700 5682940825 44000 44000 44000 44000 0
120 20250418 183600 5682940825 44000 44000 44000 44000 0
121 20250418 183500 5682940825 44000 44000 44000 44000 0
122 20250418 183400 5682940825 44000 44000 44000 44000 4164
123 20250418 183300 5682940825 44000 44000 44000 44000 0
124 20250418 183200 5682940825 44000 44000 44000 44000 0
125 20250418 183100 5682940825 44000 44000 44000 44000 0
126 20250418 183000 5682940825 44000 44000 44000 44000 0
127 20250418 182900 5682940825 44000 44000 44000 44000 0
128 20250418 182800 5682940825 44000 44000 44000 44000 0
129 20250418 182700 5682940825 44000 44000 44000 44000 0
130 20250418 182600 5682940825 44000 44000 44000 44000 0
131 20250418 182500 5682940825 44000 44000 44000 44000 0
132 20250418 182400 5682940825 44000 44000 44000 44000 0
133 20250418 182300 5682940825 44000 44000 44000 44000 0
134 20250418 182200 5682940825 44000 44000 44000 44000 0
135 20250418 182100 5682940825 44000 44000 44000 44000 0
136 20250418 182000 5682940825 44000 44000 44000 44000 0
137 20250418 181900 5682940825 44000 44000 44000 44000 0
138 20250418 181800 5682940825 44000 44000 44000 44000 0
139 20250418 181700 5682940825 44000 44000 44000 44000 0
140 20250418 181600 5682940825 44000 44000 44000 44000 0
141 20250418 181500 5682940825 44000 44000 44000 44000 0
142 20250418 181400 5682940825 44000 44000 44000 44000 0
143 20250418 181300 5682940825 44000 44000 44000 44000 0
144 20250418 181200 5682940825 44000 44000 44000 44000 0
145 20250418 181100 5682940825 44000 44000 44000 44000 0
146 20250418 181000 5682940825 44000 44000 44000 44000 0
147 20250418 180900 5682940825 44000 44000 44000 44000 0
148 20250418 180800 5682940825 44000 44000 44000 44000 0
149 20250418 180700 5682940825 44000 44000 44000 44000 0
150 20250418 180600 5682940825 44000 44000 44000 44000 0
151 20250418 180500 5682940825 44000 44000 44000 44000 0
152 20250418 180400 5682940825 44000 44000 44000 44000 4164
153 20250418 180300 5682940825 44000 44000 44000 44000 0
154 20250418 180200 5682940825 44000 44000 44000 44000 0
155 20250418 180100 5682940825 44000 44000 44000 44000 0
156 20250418 180000 5682940825 44000 44000 44000 44000 0
157 20250418 175900 5682940825 44000 44000 44000 44000 0
158 20250418 175800 5682940825 44000 44000 44000 44000 0
159 20250418 175700 5682940825 44000 44000 44000 44000 0
160 20250418 175600 5682940825 44000 44000 44000 44000 0
161 20250418 175500 5682940825 44000 44000 44000 44000 0
162 20250418 175400 5682940825 44000 44000 44000 44000 0
163 20250418 175300 5682940825 44000 44000 44000 44000 0
164 20250418 175200 5682940825 44000 44000 44000 44000 0
165 20250418 175100 5682940825 44000 44000 44000 44000 0
166 20250418 175000 5682940825 44000 44000 44000 44000 0
167 20250418 174900 5682940825 44000 44000 44000 44000 0
168 20250418 174800 5682940825 44000 44000 44000 44000 0
169 20250418 174700 5682940825 44000 44000 44000 44000 0
170 20250418 174600 5682940825 44000 44000 44000 44000 0
171 20250418 174500 5682940825 44000 44000 44000 44000 0
172 20250418 174400 5682940825 44000 44000 44000 44000 0
173 20250418 174300 5682940825 44000 44000 44000 44000 0
174 20250418 174200 5682940825 44000 44000 44000 44000 0
175 20250418 174100 5682940825 44000 44000 44000 44000 0
176 20250418 174000 5682940825 44000 44000 44000 44000 0
177 20250418 173900 5682940825 44000 44000 44000 44000 0
178 20250418 173800 5682940825 44000 44000 44000 44000 0
179 20250418 173700 5682940825 44000 44000 44000 44000 0
180 20250418 173600 5682940825 44000 44000 44000 44000 0
181 20250418 173500 5682940825 44000 44000 44000 44000 0
182 20250418 173400 5682940825 44000 44000 44000 44000 4164
183 20250418 173300 5682940825 44000 44000 44000 44000 0
184 20250418 173200 5682940825 44000 44000 44000 44000 0
185 20250418 173100 5682940825 44000 44000 44000 44000 0
186 20250418 173000 5682940825 44000 44000 44000 44000 0
187 20250418 172900 5682940825 44000 44000 44000 44000 0
188 20250418 172800 5682940825 44000 44000 44000 44000 0
189 20250418 172700 5682940825 44000 44000 44000 44000 0
190 20250418 172600 5682940825 44000 44000 44000 44000 0
191 20250418 172500 5682940825 44000 44000 44000 44000 0
192 20250418 172400 5682940825 44000 44000 44000 44000 0
193 20250418 172300 5682940825 44000 44000 44000 44000 0
194 20250418 172200 5682940825 44000 44000 44000 44000 0
195 20250418 172100 5682940825 44000 44000 44000 44000 0
196 20250418 172000 5682940825 44000 44000 44000 44000 0
197 20250418 171900 5682940825 44000 44000 44000 44000 0
198 20250418 171800 5682940825 44000 44000 44000 44000 0
199 20250418 171700 5682940825 44000 44000 44000 44000 0
200 20250418 171600 5682940825 44000 44000 44000 44000 0
201 20250418 171500 5682940825 44000 44000 44000 44000 0
202 20250418 171400 5682940825 44000 44000 44000 44000 0
203 20250418 171300 5682940825 44000 44000 44000 44000 0
204 20250418 171200 5682940825 44000 44000 44000 44000 0
205 20250418 171100 5682940825 44000 44000 44000 44000 0
206 20250418 171000 5682940825 44000 44000 44000 44000 0
207 20250418 170900 5682940825 44000 44000 44000 44000 0
208 20250418 170800 5682940825 44000 44000 44000 44000 0
209 20250418 170700 5682940825 44000 44000 44000 44000 0
210 20250418 170600 5682940825 44000 44000 44000 44000 0
211 20250418 170500 5682940825 44000 44000 44000 44000 0
212 20250418 170400 5682940825 44000 44000 44000 44000 4164
213 20250418 170300 5682940825 44000 44000 44000 44000 0
214 20250418 170200 5682940825 44000 44000 44000 44000 0
215 20250418 170100 5682940825 44000 44000 44000 44000 0
216 20250418 170000 5682940825 44000 44000 44000 44000 0
217 20250418 165900 5682940825 44000 44000 44000 44000 0
218 20250418 165800 5682940825 44000 44000 44000 44000 0
219 20250418 165700 5682940825 44000 44000 44000 44000 0
220 20250418 165600 5682940825 44000 44000 44000 44000 0
221 20250418 165500 5682940825 44000 44000 44000 44000 0
222 20250418 165400 5682940825 44000 44000 44000 44000 0
223 20250418 165300 5682940825 44000 44000 44000 44000 0
224 20250418 165200 5682940825 44000 44000 44000 44000 0
225 20250418 165100 5682940825 44000 44000 44000 44000 0
226 20250418 165000 5682940825 44000 44000 44000 44000 0
227 20250418 164900 5682940825 44000 44000 44000 44000 0
228 20250418 164800 5682940825 44000 44000 44000 44000 0
229 20250418 164700 5682940825 44000 44000 44000 44000 0
230 20250418 164600 5682940825 44000 44000 44000 44000 0
231 20250418 164500 5682940825 44000 44000 44000 44000 0
232 20250418 164400 5682940825 44000 44000 44000 44000 0
233 20250418 164300 5682940825 44000 44000 44000 44000 0
234 20250418 164200 5682940825 44000 44000 44000 44000 0
235 20250418 164100 5682940825 44000 44000 44000 44000 0
236 20250418 164000 5682940825 44000 44000 44000 44000 0
237 20250418 163900 5682940825 44000 44000 44000 44000 0
238 20250418 163800 5682940825 44000 44000 44000 44000 0
239 20250418 163700 5682940825 44000 44000 44000 44000 0
240 20250418 163600 5682940825 44000 44000 44000 44000 0
241 20250418 163500 5682940825 44000 44000 44000 44000 0
242 20250418 163400 5682940825 44000 44000 44000 44000 4164
243 20250418 163300 5682940825 44000 44000 44000 44000 0
244 20250418 163200 5682940825 44000 44000 44000 44000 0
245 20250418 163100 5682940825 44000 44000 44000 44000 0
246 20250418 163000 5682940825 44000 44000 44000 44000 0
247 20250418 162900 5682940825 44000 44000 44000 44000 0
248 20250418 162800 5682940825 44000 44000 44000 44000 0
249 20250418 162700 5682940825 44000 44000 44000 44000 0
250 20250418 162600 5682940825 44000 44000 44000 44000 0
251 20250418 162500 5682940825 44000 44000 44000 44000 0
252 20250418 162400 5682940825 44000 44000 44000 44000 0
253 20250418 162300 5682940825 44000 44000 44000 44000 0
254 20250418 162200 5682940825 44000 44000 44000 44000 0
255 20250418 162100 5682940825 44000 44000 44000 44000 0
256 20250418 162000 5682940825 44000 44000 44000 44000 0
257 20250418 161900 5682940825 44000 44000 44000 44000 0
258 20250418 161800 5682940825 44000 44000 44000 44000 0
259 20250418 161700 5682940825 44000 44000 44000 44000 0
260 20250418 161600 5682940825 44000 44000 44000 44000 0
261 20250418 161500 5682940825 44000 44000 44000 44000 0
262 20250418 161400 5682940825 44000 44000 44000 44000 0
263 20250418 161300 5682940825 44000 44000 44000 44000 0
264 20250418 161200 5682940825 44000 44000 44000 44000 0
265 20250418 161100 5682940825 44000 44000 44000 44000 0
266 20250418 161000 5682940825 44000 44000 44000 44000 0
267 20250418 160900 5682940825 44000 44000 44000 44000 0
268 20250418 160800 5682940825 44000 44000 44000 44000 0
269 20250418 160700 5682940825 44000 44000 44000 44000 0
270 20250418 160600 5682940825 44000 44000 44000 44000 0
271 20250418 160500 5682940825 44000 44000 44000 44000 0
272 20250418 160400 5682940825 44000 44000 44000 44000 4164
273 20250418 160300 5682940825 44000 44000 44000 44000 0
274 20250418 160200 5682940825 44000 44000 44000 44000 0
275 20250418 160100 5682940825 44000 44000 44000 44000 0
276 20250418 160000 5682940825 44000 44000 44000 44000 0
277 20250418 155900 5682940825 44000 44000 44000 44000 0
278 20250418 155800 5682940825 44000 44000 44000 44000 0
279 20250418 155700 5682940825 44000 44000 44000 44000 0
280 20250418 155600 5682940825 44000 44000 44000 44000 0
281 20250418 155500 5682940825 44000 44000 44000 44000 0
282 20250418 155400 5682940825 44000 44000 44000 44000 0
283 20250418 155300 5682940825 44000 44000 44000 44000 0
284 20250418 155200 5682940825 44000 44000 44000 44000 0
285 20250418 155100 5682940825 44000 44000 44000 44000 0
286 20250418 155000 5682940825 44000 44000 44000 44000 0
287 20250418 154900 5682940825 44000 44000 44000 44000 0
288 20250418 154800 5682940825 44000 44000 44000 44000 0
289 20250418 154700 5682940825 44000 44000 44000 44000 0
290 20250418 154600 5682940825 44000 44000 44000 44000 0
291 20250418 154500 5682940825 44000 44000 44000 44000 0
292 20250418 154400 5682940825 44000 44000 44000 44000 0
293 20250418 154300 5682940825 44000 44000 44000 44000 0
294 20250418 154200 5682940825 44000 44000 44000 44000 0
295 20250418 154100 5682940825 44000 44000 44000 44000 0
296 20250418 154000 5682940825 44000 44000 44000 44000 0
297 20250418 153900 5682940825 44000 44000 44000 44000 0
298 20250418 153800 5682940825 44000 44000 44000 44000 0
299 20250418 153700 5682940825 44000 44000 44000 44000 0
300 20250418 153600 5682940825 44000 44000 44000 44000 0
301 20250418 153500 5682940825 44000 44000 44000 44000 0
302 20250418 153400 5682940825 44000 44000 44000 44000 4164
303 20250418 153300 5682940825 44000 44000 44000 44000 0
304 20250418 153200 5682940825 44000 44000 44000 44000 0
305 20250418 153100 5682940825 44000 44000 44000 44000 0
306 20250418 153000 5682940825 44000 44000 44000 44000 4164
307 20250418 152900 5499724825 43800 43800 43800 43800 0
308 20250418 152800 5499724825 43800 43800 43800 43800 0
309 20250418 152700 5499724825 43800 43800 43800 43800 0
310 20250418 152600 5499724825 43800 43800 43800 43800 0
311 20250418 152500 5499724825 43800 43800 43800 43800 0
312 20250418 152400 5499724825 43800 43800 43800 43800 0
313 20250418 152300 5499724825 43800 43800 43800 43800 0
314 20250418 152200 5499724825 43800 43800 43800 43800 0
315 20250418 152100 5499724825 43800 43800 43800 43800 0
316 20250418 152000 5499724825 43800 43800 43800 43800 0
317 20250418 151900 5499724825 43800 43900 44100 43800 444
318 20250418 151800 5480245925 43900 44000 44200 43900 512
319 20250418 151700 5457706875 44000 44150 44200 43950 594
320 20250418 151600 5431545775 44000 44050 44150 44000 823
321 20250418 151500 5395280875 44050 44000 44150 44000 660
322 20250418 151400 5366201275 44050 44100 44150 44050 610
323 20250418 151300 5339306825 44100 44100 44200 44050 838
324 20250418 151200 5302316675 44100 44100 44200 44100 604
325 20250418 151100 5275638325 44150 44150 44200 44100 643
326 20250418 151000 5247241325 44150 44050 44200 44050 717
327 20250418 150900 5215590725 44050 44100 44200 44050 1131
328 20250418 150800 5165678725 44100 44100 44200 44100 661
329 20250418 150700 5136496900 44100 44150 44200 44100 811
330 20250418 150600 5100687800 44250 44200 44250 44100 457
331 20250418 150500 5080477850 44250 44125 44250 44100 1075
332 20250418 150400 5032945375 44050 44200 44200 44050 511
333 20250418 150300 5010383675 44050 44100 44200 44050 929
334 20250418 150200 4969394975 44200 44150 44250 44050 914
335 20250418 150100 4929037525 44100 44100 44250 44100 729
336 20250418 150000 4896855350 44300 44200 44300 44050 1113
337 20250418 145900 4847689525 44100 44150 44150 44050 641
338 20250418 145800 4819410825 44150 44200 44200 44000 1128
339 20250418 145700 4769673725 44200 44200 44250 44150 628
340 20250418 145600 4741915100 44200 44200 44300 44150 743
341 20250418 145500 4709051375 44300 44100 44300 44100 830
342 20250418 145400 4672356325 44200 44225 44300 44100 926
343 20250418 145300 4631441500 44225 44300 44300 44100 371
344 20250418 145200 4615044400 44100 44350 44350 44100 1152
345 20250418 145100 4564086525 44150 44350 44350 44150 806
346 20250418 145000 4528404450 44350 44300 44350 44200 1735
347 20250418 144900 4451593075 44300 44250 44300 44200 708
348 20250418 144800 4420269350 44200 44200 44250 44100 770
349 20250418 144700 4386239575 44150 44250 44275 44100 704
350 20250418 144600 4355113000 44200 44150 44250 44150 1424
351 20250418 144500 4292148800 44150 44150 44200 44050 988
352 20250418 144400 4248532225 44150 44050 44200 44050 610
353 20250418 144300 4221590600 44050 44100 44175 44050 692
354 20250418 144200 4191065200 44100 44075 44150 44050 494
355 20250418 144100 4169282050 44100 44150 44150 44050 586
356 20250418 144000 4143425700 44150 44050 44150 44050 606
357 20250418 143900 4116717700 44050 44000 44050 44000 370
358 20250418 143800 4100421975 44000 44050 44100 43950 712
359 20250418 143700 4069081675 43950 44150 44150 43950 595
360 20250418 143600 4042874700 44150 44100 44150 43950 929
361 20250418 143500 4001964825 43950 44100 44125 43950 696
362 20250418 143400 3971291300 44050 44150 44150 44050 493
363 20250418 143300 3949542975 44050 44075 44150 44000 642
364 20250418 143200 3921238650 44100 43950 44100 43950 440
365 20250418 143100 3901853400 44000 44100 44100 43850 1517
366 20250418 143000 3835125875 44100 43700 44100 43650 7325
367 20250418 142900 3513305475 43700 43650 43700 43650 607
368 20250418 142800 3486780075 43650 43650 43700 43600 361
369 20250418 142700 3471022775 43650 43650 43650 43650 131
370 20250418 142600 3465304625 43650 43650 43650 43600 338
371 20250418 142500 3450561325 43700 43650 43700 43650 152
372 20250418 142400 3443926075 43600 43650 43650 43600 110
373 20250418 142300 3439124675 43650 43700 43700 43650 302
374 20250418 142200 3425937725 43750 43700 43750 43650 318
375 20250418 142100 3412040825 43700 43700 43700 43650 238
376 20250418 142000 3401640625 43650 43600 43700 43600 3840
377 20250418 141900 3234212825 43550 43600 43600 43500 907
378 20250418 141800 3194713125 43600 43600 43600 43550 433
379 20250418 141700 3175839675 43600 43600 43600 43550 84
380 20250418 141600 3172178975 43600 43600 43600 43500 116
381 20250418 141500 3167123075 43500 43700 43700 43500 1398
382 20250418 141400 3106197425 43700 43500 43700 43500 6416
383 20250418 141300 2826726775 43500 43500 43500 43500 50
384 20250418 141200 2824551775 43500 43500 43500 43450 93
385 20250418 141100 2820506425 43500 43500 43500 43500 30
386 20250418 141000 2819201425 43500 43500 43500 43500 64
387 20250418 140900 2816417425 43500 43500 43500 43450 185
388 20250418 140800 2808373825 43500 43550 43550 43500 169
389 20250418 140700 2801021375 43550 43550 43550 43500 84
390 20250418 140600 2797364025 43550 43500 43550 43500 132
391 20250418 140500 2791619325 43500 43550 43550 43500 128
392 20250418 140400 2786049925 43550 43550 43550 43500 183
393 20250418 140300 2778084975 43550 43500 43550 43500 95
394 20250418 140200 2773949175 43550 43550 43550 43500 74
395 20250418 140100 2770727875 43550 43500 43550 43500 90
396 20250418 140000 2766809725 43550 43550 43550 43500 159
397 20250418 135900 2759891275 43550 43600 43600 43550 98
398 20250418 135800 2755620625 43600 43500 43600 43500 75
399 20250418 135700 2752350975 43600 43550 43600 43550 26
400 20250418 135600 2751218575 43550 43550 43600 43500 144
401 20250418 135500 2744946875 43550 43550 43550 43550 127
402 20250418 135400 2739416025 43550 43550 43550 43500 53
403 20250418 135300 2737107925 43550 43600 43600 43550 124
404 20250418 135200 2731703175 43600 43600 43600 43550 74
405 20250418 135100 2728477175 43600 43550 43650 43550 40
406 20250418 135000 2726732275 43550 43650 43650 43550 83
407 20250418 134900 2723115925 43550 43550 43650 43550 50
408 20250418 134800 2720934775 43650 43550 43650 43550 187
409 20250418 134700 2712786375 43550 43650 43650 43550 119
410 20250418 134600 2707600725 43550 43650 43650 43550 83
411 20250418 134500 2703982375 43550 43550 43650 43550 201
412 20250418 134400 2695219225 43550 43600 43600 43550 89
413 20250418 134300 2691341475 43600 43600 43600 43600 73
414 20250418 134200 2688158675 43600 43550 43600 43550 344
415 20250418 134100 2673165125 43550 43550 43650 43550 97
416 20250418 134000 2668937575 43650 43600 43650 43550 713
417 20250418 133900 2637847175 43600 43600 43600 43550 126
418 20250418 133800 2632357925 43600 43550 43600 43550 89
419 20250418 133700 2628481875 43550 43550 43550 43550 108
420 20250418 133600 2623778475 43550 43550 43550 43550 61
421 20250418 133500 2621121925 43550 43600 43650 43550 286
422 20250418 133400 2608658025 43600 43600 43650 43550 178
423 20250418 133300 2600897475 43550 43600 43650 43550 78
424 20250418 133200 2597499975 43650 43650 43650 43550 186
425 20250418 133100 2589381425 43650 43600 43650 43550 649
426 20250418 133000 2561082425 43600 43600 43600 43600 99
427 20250418 132900 2556766025 43600 43600 43600 43550 29
428 20250418 132800 2555502075 43600 43550 43600 43550 102
429 20250418 132700 2551056575 43600 43600 43600 43550 105
430 20250418 132600 2546478875 43600 43550 43600 43500 2758
431 20250418 132500 2426238475 43600 43450 43600 43450 404
432 20250418 132400 2408679375 43450 43450 43450 43450 169
433 20250418 132300 2401336325 43450 43600 43600 43400 250
434 20250418 132200 2390478075 43600 43550 43600 43500 100
435 20250418 132100 2386124975 43550 43550 43550 43550 131
436 20250418 132000 2380419925 43550 43500 43550 43450 118
437 20250418 131900 2375282825 43500 43500 43550 43500 174
438 20250418 131800 2367713775 43450 43500 43500 43400 426
439 20250418 131700 2349207925 43500 43600 43600 43450 119
440 20250418 131600 2344030375 43550 43500 43550 43500 126
441 20250418 131500 2338545425 43500 43550 43550 43450 97
442 20250418 131400 2334323475 43450 43500 43500 43450 157
443 20250418 131300 2327497425 43500 43500 43600 43500 707
444 20250418 131200 2296723925 43550 43550 43550 43550 72
445 20250418 131100 2293588325 43550 43550 43550 43550 116
446 20250418 131000 2288536525 43550 43500 43550 43500 117
447 20250418 130900 2283443025 43550 43550 43550 43500 26
448 20250418 130800 2282310925 43500 43500 43550 43500 258
449 20250418 130700 2271083925 43500 43500 43550 43500 89
450 20250418 130600 2267212325 43500 43550 43550 43500 121
451 20250418 130500 2261948425 43600 43450 43600 43450 29
452 20250418 130400 2260686875 43450 43550 43600 43450 316
453 20250418 130300 2246933075 43600 43550 43600 43550 87
454 20250418 130200 2243144175 43500 43500 43550 43500 122
455 20250418 130100 2237836825 43500 43500 43500 43500 29
456 20250418 130000 2236575325 43500 43500 43500 43450 237
457 20250418 125900 2226267725 43500 43500 43500 43450 126
458 20250418 125800 2220787525 43450 43500 43500 43450 216
459 20250418 125700 2211398925 43500 43500 43500 43500 110
460 20250418 125600 2206613925 43500 43500 43500 43500 154
461 20250418 125500 2199914925 43500 43500 43550 43500 98
462 20250418 125400 2195649075 43500 43450 43500 43450 539
463 20250418 125300 2172221275 43450 43450 43450 43450 24
464 20250418 125200 2171178475 43450 43450 43450 43450 199
465 20250418 125100 2162531925 43450 43450 43450 43450 79
466 20250418 125000 2159099375 43450 43450 43500 43400 101
467 20250418 124900 2154708125 43450 43450 43500 43450 240
468 20250418 124800 2144280075 43450 43500 43500 43400 310
469 20250418 124700 2130808875 43550 43500 43550 43500 86
470 20250418 124600 2127067075 43500 43500 43500 43450 251
471 20250418 124500 2116148925 43500 43500 43500 43450 113
472 20250418 124400 2111237825 43500 43450 43500 43450 165
473 20250418 124300 2104065375 43450 43450 43450 43450 87
474 20250418 124200 2100285225 43450 43450 43450 43450 87
475 20250418 124100 2096505075 43450 43450 43450 43400 56
476 20250418 124000 2094072375 43450 43450 43450 43400 122
477 20250418 123900 2088771625 43450 43550 43550 43450 93
478 20250418 123800 2084724425 43550 43550 43550 43400 242
479 20250418 123700 2074192725 43550 43500 43550 43450 27
480 20250418 123600 2073017975 43450 43550 43550 43450 137
481 20250418 123500 2067052525 43550 43500 43550 43500 95
482 20250418 123400 2062919575 43400 43500 43500 43400 211
483 20250418 123300 2053753475 43450 43550 43550 43450 196
484 20250418 123200 2045222475 43550 43500 43550 43500 77
485 20250418 123100 2041869175 43500 43450 43550 43450 134
486 20250418 123000 2036037275 43550 43500 43550 43450 260
487 20250418 122900 2024719325 43500 43550 43550 43450 25
488 20250418 122800 2023631475 43550 43500 43550 43450 345
489 20250418 122700 2008629075 43500 43450 43500 43450 167
490 20250418 122600 2001371925 43450 43450 43450 43450 78
491 20250418 122500 1997982825 43450 43550 43600 43450 106
492 20250418 122400 1993368925 43550 43500 43550 43500 132
493 20250418 122300 1987621775 43550 43550 43550 43450 84
494 20250418 122200 1983964725 43550 43450 43550 43450 141
495 20250418 122100 1977824275 43450 43450 43550 43450 47
496 20250418 122000 1975781275 43450 43450 43500 43400 424
497 20250418 121900 1957359475 43450 43450 43450 43450 97
498 20250418 121800 1953144825 43450 43450 43450 43450 91
499 20250418 121700 1949190875 43450 43500 43500 43400 339
500 20250418 121600 1934461075 43500 43500 43500 43450 139
501 20250418 121500 1928416325 43500 43500 43550 43500 79
502 20250418 121400 1924979475 43500 43500 43500 43450 189
503 20250418 121300 1916759475 43500 43500 43500 43500 74
504 20250418 121200 1913540475 43500 43450 43500 43450 57
505 20250418 121100 1911063775 43400 43450 43500 43400 124
506 20250418 121000 1905672975 43450 43500 43550 43450 168
507 20250418 120900 1898364475 43550 43550 43550 43550 157
508 20250418 120800 1891527125 43550 43550 43550 43450 84
509 20250418 120700 1887872975 43550 43450 43550 43450 129
510 20250418 120600 1882264775 43450 43450 43500 43450 229
511 20250418 120500 1872311225 43450 43450 43450 43400 60
512 20250418 120400 1869705225 43550 43500 43550 43450 242
513 20250418 120300 1859187475 43450 43450 43600 43400 147
514 20250418 120200 1852800375 43450 43450 43450 43450 117
515 20250418 120100 1847716725 43450 43450 43550 43450 117
516 20250418 120000 1842628775 43450 43500 43550 43450 94
517 20250418 115900 1838539375 43500 43500 43500 43450 126
518 20250418 115800 1833058425 43450 43475 43500 43450 145
519 20250418 115700 1826755675 43475 43550 43550 43475 24
520 20250418 115600 1825711500 43500 43500 43550 43400 572
521 20250418 115500 1800843100 43500 43500 43550 43450 92
522 20250418 115400 1796838100 43550 43450 43550 43450 81
523 20250418 115300 1793310800 43550 43500 43550 43500 231
524 20250418 115200 1783251800 43450 43500 43500 43450 122
525 20250418 115100 1777945350 43500 43400 43500 43400 79
526 20250418 115000 1774509750 43450 43450 43450 43450 227
527 20250418 114900 1764646600 43450 43450 43450 43450 86
528 20250418 114800 1760909900 43450 43400 43450 43400 133
529 20250418 114700 1755131400 43400 43400 43450 43400 85
530 20250418 114600 1751442100 43400 43400 43400 43400 97
531 20250418 114500 1747232300 43400 43350 43400 43350 99
532 20250418 114400 1742939200 43400 43450 43500 43350 169
533 20250418 114300 1735605800 43450 43400 43450 43400 45
534 20250418 114200 1733652100 43400 43350 43400 43350 163
535 20250418 114100 1726586000 43350 43350 43350 43350 33
536 20250418 114000 1725155450 43350 43350 43400 43300 274
537 20250418 113900 1713286350 43400 43450 43450 43300 108
538 20250418 113800 1708602700 43450 43450 43500 43350 112
539 20250418 113700 1703738500 43450 43450 43450 43450 149
540 20250418 113600 1697264450 43450 43450 43450 43350 124
541 20250418 113500 1691883800 43450 43400 43450 43350 329
542 20250418 113400 1677614300 43350 43400 43450 43350 251
543 20250418 113300 1666725000 43450 43450 43450 43450 29
544 20250418 113200 1665464950 43450 43450 43450 43400 139
545 20250418 113100 1659425550 43500 43450 43500 43450 113
546 20250418 113000 1654510200 43500 43450 43500 43350 214
547 20250418 112900 1645223050 43400 43400 43400 43400 68
548 20250418 112800 1642271850 43400 43400 43500 43400 117
549 20250418 112700 1637188250 43400 43400 43400 43400 84
550 20250418 112600 1633542650 43350 43400 43400 43350 137
551 20250418 112500 1627599850 43400 43500 43500 43350 742
552 20250418 112400 1595421600 43500 43450 43500 43400 280
553 20250418 112300 1583253900 43450 43450 43450 43400 102
554 20250418 112200 1578822650 43450 43450 43450 43450 104
555 20250418 112100 1574303850 43450 43400 43450 43350 73
556 20250418 112000 1571134650 43400 43350 43450 43350 267
557 20250418 111900 1559551550 43450 43450 43450 43400 565
558 20250418 111800 1535017150 43450 43500 43500 43450 91
559 20250418 111700 1531059950 43400 43450 43450 43400 168
560 20250418 111600 1523763850 43450 43450 43450 43450 149
561 20250418 111500 1517289800 43450 43450 43450 43450 94
562 20250418 111400 1513205500 43450 43500 43550 43350 349
563 20250418 111300 1498052400 43500 43500 43500 43500 169
564 20250418 111200 1490700900 43500 43500 43500 43500 94
565 20250418 111100 1486611900 43500 43450 43500 43450 202
566 20250418 111000 1477830500 43450 43450 43450 43400 92
567 20250418 110900 1473833200 43400 43500 43500 43400 71
568 20250418 110800 1470747300 43500 43500 43500 43350 562
569 20250418 110700 1446341200 43500 43550 43550 43500 87
570 20250418 110600 1442552400 43550 43550 43600 43550 97
571 20250418 110500 1438327800 43500 43450 43500 43450 276
572 20250418 110400 1426330300 43450 43500 43500 43400 99
573 20250418 110300 1422028350 43500 43450 43500 43450 116
574 20250418 110200 1416986250 43400 43500 43500 43400 88
575 20250418 110100 1413159600 43500 43450 43500 43400 55
576 20250418 110000 1410769950 43450 43400 43450 43300 615
577 20250418 105900 1384118800 43450 43450 43450 43450 129
578 20250418 105800 1378513750 43450 43350 43450 43350 157
579 20250418 105700 1371700800 43400 43400 43400 43400 162
580 20250418 105600 1364670000 43400 43400 43400 43300 73
581 20250418 105500 1361502250 43350 43250 43350 43200 431
582 20250418 105400 1342835900 43300 43250 43300 43200 119
583 20250418 105300 1337688750 43200 43200 43250 43200 113
584 20250418 105200 1332804600 43200 43150 43200 43150 89
585 20250418 105100 1328962700 43100 43150 43150 43100 613
586 20250418 105000 1302513250 43150 43200 43200 43100 259
587 20250418 104900 1291337450 43150 43200 43200 43150 465
588 20250418 104800 1271272650 43200 43150 43200 43150 50
589 20250418 104700 1269113750 43200 43200 43200 43150 32
590 20250418 104600 1267732350 43200 43150 43200 43150 203
591 20250418 104500 1258972800 43150 43100 43150 43100 1138
592 20250418 104400 1209914700 43100 43150 43150 43100 82
593 20250418 104300 1206377400 43150 43150 43150 43100 716
594 20250418 104200 1175503500 43200 43200 43200 43150 327
595 20250418 104100 1161380100 43200 43200 43200 43200 5
596 20250418 104000 1161164100 43250 43200 43250 43200 46
597 20250418 103900 1159176050 43250 43250 43250 43200 54
598 20250418 103800 1156841550 43200 43300 43300 43200 586
599 20250418 103700 1131505950 43350 43350 43350 43350 8
600 20250418 103600 1131159150 43350 43350 43350 43350 32
601 20250418 103500 1129771950 43350 43350 43350 43300 68
602 20250418 103400 1126824750 43350 43350 43350 43350 1
603 20250418 103300 1126781400 43350 43300 43350 43300 30
604 20250418 103200 1125482350 43350 43350 43350 43350 18
605 20250418 103100 1124702050 43350 43350 43350 43350 50
606 20250418 103000 1122534550 43350 43350 43350 43350 53
607 20250418 102900 1120237000 43350 43350 43350 43350 10
608 20250418 102800 1119803500 43300 43350 43350 43300 52
609 20250418 102700 1117549900 43350 43350 43350 43350 36
610 20250418 102600 1115989300 43350 43300 43400 43300 197
611 20250418 102500 1107456500 43300 43300 43300 43300 23
612 20250418 102400 1106460600 43250 43375 43400 43250 387
613 20250418 102300 1089698975 43350 43350 43350 43350 0
614 20250418 102200 1089698975 43350 43350 43350 43350 0
615 20250418 102100 1089698975 43350 43350 43350 43350 220
616 20250418 102000 1080161975 43300 43300 43300 43300 4
617 20250418 101900 1079988775 43350 43350 43400 43350 44
618 20250418 101800 1078081025 43350 43400 43400 43350 85
619 20250418 101700 1074396225 43400 43400 43400 43400 50
620 20250418 101600 1072226225 43400 43500 43500 43400 118
621 20250418 101500 1067101825 43450 43450 43450 43450 251
622 20250418 101400 1056195875 43450 43450 43450 43450 67
623 20250418 101300 1053284725 43450 43400 43450 43400 162
624 20250418 101200 1046253575 43400 43400 43400 43400 12
625 20250418 101100 1045732775 43400 43350 43400 43350 207
626 20250418 101000 1036758275 43350 43250 43350 43200 435
627 20250418 100900 1017950975 43250 43350 43350 43200 128
628 20250418 100800 1012414925 43400 43300 43400 43300 449
629 20250418 100700 992937425 43300 43350 43400 43300 70
630 20250418 100600 989903475 43350 43300 43350 43300 180
631 20250418 100500 982103425 43300 43350 43350 43200 254
632 20250418 100400 971108475 43350 43400 43400 43350 94
633 20250418 100300 967032475 43400 43250 43400 43250 846
634 20250418 100200 930402675 43250 43200 43250 43200 200
635 20250418 100100 921762225 43200 43150 43200 43150 2
636 20250418 100000 921675875 43150 43150 43200 43150 49
637 20250418 095900 919560250 43150 43200 43200 43150 193
638 20250418 095800 911226100 43225 43250 43250 43225 58
639 20250418 095700 908717625 43250 43200 43250 43200 158
640 20250418 095600 901891625 43250 43300 43300 43250 69
641 20250418 095500 898905375 43300 43300 43300 43250 26
642 20250418 095400 897780325 43250 43250 43300 43250 282
643 20250418 095300 885583775 43250 43300 43300 43250 116
644 20250418 095200 880564375 43300 43250 43300 43250 46
645 20250418 095100 878574425 43250 43250 43300 43250 97
646 20250418 095000 874379125 43300 43350 43350 43300 354
647 20250418 094900 859050875 43350 43350 43350 43300 154
648 20250418 094800 852376575 43350 43350 43400 43350 106
649 20250418 094700 847780675 43350 43450 43450 43350 86
650 20250418 094600 844049375 43450 43500 43500 43400 534
651 20250418 094500 820846775 43500 43500 43500 43500 11
652 20250418 094400 820368275 43550 43500 43550 43500 12
653 20250418 094300 819845825 43550 43500 43550 43500 68
654 20250418 094200 816884575 43550 43550 43550 43500 9
655 20250418 094100 816492725 43500 43500 43550 43500 56
656 20250418 094000 814056675 43500 43500 43500 43500 60
657 20250418 093900 811446675 43550 43500 43550 43500 37
658 20250418 093800 809835375 43500 43550 43550 43500 159
659 20250418 093700 802911975 43600 43600 43600 43600 30
660 20250418 093600 801603975 43600 43550 43600 43550 44
661 20250418 093500 799686575 43550 43450 43550 43450 405
662 20250418 093400 782084175 43450 43450 43450 43400 350
663 20250418 093300 766885525 43450 43450 43450 43425 154
664 20250418 093200 760194300 43500 43500 43550 43500 325
665 20250418 093100 746056300 43500 43500 43500 43500 103
666 20250418 093000 741575800 43550 43500 43550 43500 153
667 20250418 092900 734918600 43450 43600 43600 43450 611
668 20250418 092800 708329600 43700 43650 43700 43650 85
669 20250418 092700 704618000 43650 43700 43750 43650 72
670 20250418 092600 701472150 43750 43750 43750 43700 11
671 20250418 092500 700991000 43700 43650 43700 43650 477
672 20250418 092400 680151100 43650 43650 43675 43650 72
673 20250418 092300 677008125 43650 43700 43750 43650 106
674 20250418 092200 672376575 43700 43750 43750 43700 88
675 20250418 092100 668530525 43750 43750 43750 43750 82
676 20250418 092000 664943025 43850 43700 43850 43650 539
677 20250418 091900 641377175 43700 43850 43850 43700 268
678 20250418 091800 629638425 43850 43550 43850 43550 3294
679 20250418 091700 485948175 43500 43550 43550 43500 319
680 20250418 091600 472059125 43550 43650 43650 43550 508
681 20250418 091500 449909975 43700 43600 43850 43600 1412
682 20250418 091400 388255325 43600 43700 43700 43600 304
683 20250418 091300 374980325 43800 43900 43900 43800 339
684 20250418 091200 360123025 43950 43950 44000 43950 58
685 20250418 091100 357572825 44000 43900 44100 43850 1238
686 20250418 091000 303122525 43900 43850 43900 43800 369
687 20250418 090900 286952175 43800 43700 43800 43650 645
688 20250418 090800 258742175 43700 43550 43700 43550 767
689 20250418 090700 225290875 43600 43500 43600 43500 312
690 20250418 090600 211705925 43550 43600 43600 43500 258
691 20250418 090500 200471800 43600 43700 43700 43550 406
692 20250418 090400 182764850 43650 43750 43750 43650 484
693 20250418 090300 161619900 43750 43800 43850 43650 194
694 20250418 090200 153129700 43650 43700 43800 43650 194
695 20250418 090100 144661350 43800 43650 43800 43650 100
696 20250418 090000 140296200 43600 43900 43950 43600 3200

8
251270/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
20250418,160958,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44000,400,2,0.92,5682940825,129928,41.86,43900,44350,43100,56600,30550,43600,43739.15,25.18,0,-17675,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37820,147.65,0.65,12,0.15,298.00,67728.00,72400,20240510,-39.23,37500,20250409,17.33,53700,-18.06,20250107,37500,17.33,20250409,72400,-39.23,20240510,37500,17.33,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,12374,N,00,N
20250418,151011,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,44050,450,2,1.03,5223091075,119489,38.49,43900,44350,43100,56600,30550,43600,43711.90,25.18,0,-16719,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37863,147.82,0.65,12,0.14,298.00,67728.00,72400,20240510,-39.16,37500,20250409,17.47,53700,-17.97,20250107,37500,17.47,20250409,72400,-39.16,20240510,37500,17.47,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,141014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43500,-100,5,-0.23,2817809425,64771,20.87,43900,44100,43100,56600,30550,43600,43504.18,25.18,0,-16719,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37390,145.97,0.64,12,0.08,298.00,67728.00,72400,20240510,-39.92,37500,20250409,16.00,53700,-18.99,20250107,37500,16.00,20250409,72400,-39.92,20240510,37500,16.00,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,131012,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43550,-50,5,-0.11,2287274425,52591,16.94,43900,44100,43100,56600,30550,43600,43491.75,25.18,0,-11868,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37433,146.14,0.64,12,0.06,298.00,67728.00,72400,20240510,-39.85,37500,20250409,16.13,53700,-18.90,20250107,37500,16.13,20250409,72400,-39.85,20240510,37500,16.13,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,121009,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43450,-150,5,-0.34,1901495425,43720,14.08,43900,44100,43100,56600,30550,43600,43492.58,25.18,0,-7094,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37347,145.81,0.64,12,0.05,298.00,67728.00,72400,20240510,-39.99,37500,20250409,15.87,53700,-19.09,20250107,37500,15.87,20250409,72400,-39.99,20240510,37500,15.87,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,111014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43450,-150,5,-0.34,1476483650,33935,10.93,43900,44100,43100,56600,30550,43600,43509.17,25.18,0,-2175,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37347,145.81,0.64,12,0.04,298.00,67728.00,72400,20240510,-39.99,37500,20250409,15.87,53700,-19.09,20250107,37500,15.87,20250409,72400,-39.99,20240510,37500,15.87,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,101014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43250,-350,5,-0.80,1018296975,23347,7.52,43900,44100,43150,56600,30550,43600,43615.75,25.18,0,1120,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37175,145.13,0.64,12,0.03,298.00,67728.00,72400,20240510,-40.26,37500,20250409,15.33,53700,-19.46,20250107,37500,15.33,20250409,72400,-40.26,20240510,37500,15.33,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250418,091019,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43850,250,2,0.57,296150675,6770,2.18,43900,43950,43500,56600,30550,43600,43744.56,25.18,0,-1283,45566,44582,42916,41932,40266,45075,42425,86,13000,100,33130,50,1,85953502,37691,147.15,0.65,12,0.01,298.00,67728.00,72400,20240510,-39.43,37500,20250409,16.93,53700,-18.34,20250107,37500,16.93,20250409,72400,-39.43,20240510,37500,16.93,20250409,0.31,Y,251270,100,85 억,,21639745,N,N,13172,N,00,N
20250417,161003,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43600,2250,2,5.44,13459461275,310423,502.57,41250,43900,41250,53700,28950,41350,43358.40,25.16,0,6304,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37476,146.31,0.64,12,0.36,298.00,67728.00,72400,20240510,-39.78,37500,20250409,16.27,53700,-18.81,20250107,37500,16.27,20250409,72400,-39.78,20240510,37500,16.27,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,13122,N,00,N
20250417,151014,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43700,2350,2,5.68,12749823600,294164,476.25,41250,43850,41250,53700,28950,41350,43342.57,25.16,0,6776,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37562,146.64,0.65,12,0.34,298.00,67728.00,72400,20240510,-39.64,37500,20250409,16.53,53700,-18.62,20250107,37500,16.53,20250409,72400,-39.64,20240510,37500,16.53,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,N,00,N
20250417,141016,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43550,2200,2,5.32,10693009900,247053,399.98,41250,43800,41250,53700,28950,41350,43282.25,25.16,0,15367,41916,41632,41466,41182,41016,41550,41100,86,12350,100,31420,50,1,85953502,37433,146.14,0.64,12,0.29,298.00,67728.00,72400,20240510,-39.85,37500,20250409,16.13,53700,-18.90,20250107,37500,16.13,20250409,72400,-39.85,20240510,37500,16.13,20250409,0.31,Y,251270,100,85 억,,21629967,N,N,11749,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 160958 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 44000 400 2 0.92 5682940825 129928 41.86 43900 44350 43100 56600 30550 43600 43739.15 25.18 0 -17675 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37820 147.65 0.65 12 0.15 298.00 67728.00 72400 20240510 -39.23 37500 20250409 17.33 53700 -18.06 20250107 37500 17.33 20250409 72400 -39.23 20240510 37500 17.33 20250409 0.31 Y 251270 100 85 억 21639745 N N 12374 N 00 N
3 20250418 151011 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 44050 450 2 1.03 5223091075 119489 38.49 43900 44350 43100 56600 30550 43600 43711.90 25.18 0 -16719 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37863 147.82 0.65 12 0.14 298.00 67728.00 72400 20240510 -39.16 37500 20250409 17.47 53700 -17.97 20250107 37500 17.47 20250409 72400 -39.16 20240510 37500 17.47 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
4 20250418 141014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43500 -100 5 -0.23 2817809425 64771 20.87 43900 44100 43100 56600 30550 43600 43504.18 25.18 0 -16719 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37390 145.97 0.64 12 0.08 298.00 67728.00 72400 20240510 -39.92 37500 20250409 16.00 53700 -18.99 20250107 37500 16.00 20250409 72400 -39.92 20240510 37500 16.00 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
5 20250418 131012 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43550 -50 5 -0.11 2287274425 52591 16.94 43900 44100 43100 56600 30550 43600 43491.75 25.18 0 -11868 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37433 146.14 0.64 12 0.06 298.00 67728.00 72400 20240510 -39.85 37500 20250409 16.13 53700 -18.90 20250107 37500 16.13 20250409 72400 -39.85 20240510 37500 16.13 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
6 20250418 121009 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43450 -150 5 -0.34 1901495425 43720 14.08 43900 44100 43100 56600 30550 43600 43492.58 25.18 0 -7094 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37347 145.81 0.64 12 0.05 298.00 67728.00 72400 20240510 -39.99 37500 20250409 15.87 53700 -19.09 20250107 37500 15.87 20250409 72400 -39.99 20240510 37500 15.87 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
7 20250418 111014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43450 -150 5 -0.34 1476483650 33935 10.93 43900 44100 43100 56600 30550 43600 43509.17 25.18 0 -2175 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37347 145.81 0.64 12 0.04 298.00 67728.00 72400 20240510 -39.99 37500 20250409 15.87 53700 -19.09 20250107 37500 15.87 20250409 72400 -39.99 20240510 37500 15.87 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
8 20250418 101014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43250 -350 5 -0.80 1018296975 23347 7.52 43900 44100 43150 56600 30550 43600 43615.75 25.18 0 1120 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37175 145.13 0.64 12 0.03 298.00 67728.00 72400 20240510 -40.26 37500 20250409 15.33 53700 -19.46 20250107 37500 15.33 20250409 72400 -40.26 20240510 37500 15.33 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
9 20250418 091019 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43850 250 2 0.57 296150675 6770 2.18 43900 43950 43500 56600 30550 43600 43744.56 25.18 0 -1283 45566 44582 42916 41932 40266 45075 42425 86 13000 100 33130 50 1 85953502 37691 147.15 0.65 12 0.01 298.00 67728.00 72400 20240510 -39.43 37500 20250409 16.93 53700 -18.34 20250107 37500 16.93 20250409 72400 -39.43 20240510 37500 16.93 20250409 0.31 Y 251270 100 85 억 21639745 N N 13172 N 00 N
10 20250417 161003 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43600 2250 2 5.44 13459461275 310423 502.57 41250 43900 41250 53700 28950 41350 43358.40 25.16 0 6304 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37476 146.31 0.64 12 0.36 298.00 67728.00 72400 20240510 -39.78 37500 20250409 16.27 53700 -18.81 20250107 37500 16.27 20250409 72400 -39.78 20240510 37500 16.27 20250409 0.31 Y 251270 100 85 억 21629967 N N 13122 N 00 N
11 20250417 151014 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43700 2350 2 5.68 12749823600 294164 476.25 41250 43850 41250 53700 28950 41350 43342.57 25.16 0 6776 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37562 146.64 0.65 12 0.34 298.00 67728.00 72400 20240510 -39.64 37500 20250409 16.53 53700 -18.62 20250107 37500 16.53 20250409 72400 -39.64 20240510 37500 16.53 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N
12 20250417 141016 55 20.00 KOSPI200 IT 서비스 N N N Y 40 N 43550 2200 2 5.32 10693009900 247053 399.98 41250 43800 41250 53700 28950 41350 43282.25 25.16 0 15367 41916 41632 41466 41182 41016 41550 41100 86 12350 100 31420 50 1 85953502 37433 146.14 0.64 12 0.29 298.00 67728.00 72400 20240510 -39.85 37500 20250409 16.13 53700 -18.90 20250107 37500 16.13 20250409 72400 -39.85 20240510 37500 16.13 20250409 0.31 Y 251270 100 85 억 21629967 N N 11749 N 00 N

1
251270/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,9761,85953502,403617350,3554177307700,0.01
20250415,9761,85953502,407033700,3584261033400,0.01
20250414,9761,85953502,404105400,3558474982800,0.01
20250411,9761,85953502,399224900,3515498231800,0.01
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 9761 85953502 403617350 3554177307700 0.01
3 20250415 9761 85953502 407033700 3584261033400 0.01
4 20250414 9761 85953502 404105400 3558474982800 0.01
5 20250411 9761 85953502 399224900 3515498231800 0.01