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
254120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1618,1596,1620,1571,78707,126126508,00,0.00,N,2,22,
20250417,1596,1580,1596,1573,22623,35900700,00,0.00,N,2,16,
20250416,1580,1613,1613,1572,54102,85875406,00,0.00,N,5,-33,
20250415,1613,1615,1629,1583,82482,132307554,00,0.00,N,2,3,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1618 1596 1620 1571 78707 126126508 00 0.00 N 2 22
3 20250417 1596 1580 1596 1573 22623 35900700 00 0.00 N 2 16
4 20250416 1580 1613 1613 1572 54102 85875406 00 0.00 N 5 -33
5 20250415 1613 1615 1629 1583 82482 132307554 00 0.00 N 2 3

697
254120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203500,117022711,1618,1618,1618,1618,2372
20250418,203400,117022711,1618,1618,1618,1618,0
20250418,203300,117022711,1618,1618,1618,1618,0
20250418,203200,117022711,1618,1618,1618,1618,0
20250418,203100,117022711,1618,1618,1618,1618,0
20250418,203000,117022711,1618,1618,1618,1618,0
20250418,202900,117022711,1618,1618,1618,1618,0
20250418,202800,117022711,1618,1618,1618,1618,0
20250418,202700,117022711,1618,1618,1618,1618,0
20250418,202600,117022711,1618,1618,1618,1618,0
20250418,202500,117022711,1618,1618,1618,1618,0
20250418,202400,117022711,1618,1618,1618,1618,0
20250418,202300,117022711,1618,1618,1618,1618,0
20250418,202200,117022711,1618,1618,1618,1618,0
20250418,202100,117022711,1618,1618,1618,1618,0
20250418,202000,117022711,1618,1618,1618,1618,0
20250418,201900,117022711,1618,1618,1618,1618,0
20250418,201800,117022711,1618,1618,1618,1618,0
20250418,201700,117022711,1618,1618,1618,1618,0
20250418,201600,117022711,1618,1618,1618,1618,0
20250418,201500,117022711,1618,1618,1618,1618,0
20250418,201400,117022711,1618,1618,1618,1618,0
20250418,201300,117022711,1618,1618,1618,1618,0
20250418,201200,117022711,1618,1618,1618,1618,0
20250418,201100,117022711,1618,1618,1618,1618,0
20250418,201000,117022711,1618,1618,1618,1618,0
20250418,200900,117022711,1618,1618,1618,1618,0
20250418,200800,117022711,1618,1618,1618,1618,0
20250418,200700,117022711,1618,1618,1618,1618,0
20250418,200600,117022711,1618,1618,1618,1618,0
20250418,200500,117022711,1618,1618,1618,1618,2372
20250418,200400,117022711,1618,1618,1618,1618,0
20250418,200300,117022711,1618,1618,1618,1618,0
20250418,200200,117022711,1618,1618,1618,1618,0
20250418,200100,117022711,1618,1618,1618,1618,0
20250418,200000,117022711,1618,1618,1618,1618,0
20250418,195900,117022711,1618,1618,1618,1618,0
20250418,195800,117022711,1618,1618,1618,1618,0
20250418,195700,117022711,1618,1618,1618,1618,0
20250418,195600,117022711,1618,1618,1618,1618,0
20250418,195500,117022711,1618,1618,1618,1618,0
20250418,195400,117022711,1618,1618,1618,1618,0
20250418,195300,117022711,1618,1618,1618,1618,0
20250418,195200,117022711,1618,1618,1618,1618,0
20250418,195100,117022711,1618,1618,1618,1618,0
20250418,195000,117022711,1618,1618,1618,1618,0
20250418,194900,117022711,1618,1618,1618,1618,0
20250418,194800,117022711,1618,1618,1618,1618,0
20250418,194700,117022711,1618,1618,1618,1618,0
20250418,194600,117022711,1618,1618,1618,1618,0
20250418,194500,117022711,1618,1618,1618,1618,0
20250418,194400,117022711,1618,1618,1618,1618,0
20250418,194300,117022711,1618,1618,1618,1618,0
20250418,194200,117022711,1618,1618,1618,1618,0
20250418,194100,117022711,1618,1618,1618,1618,0
20250418,194000,117022711,1618,1618,1618,1618,0
20250418,193900,117022711,1618,1618,1618,1618,0
20250418,193800,117022711,1618,1618,1618,1618,0
20250418,193700,117022711,1618,1618,1618,1618,0
20250418,193600,117022711,1618,1618,1618,1618,0
20250418,193500,117022711,1618,1618,1618,1618,2372
20250418,193400,117022711,1618,1618,1618,1618,0
20250418,193300,117022711,1618,1618,1618,1618,0
20250418,193200,117022711,1618,1618,1618,1618,0
20250418,193100,117022711,1618,1618,1618,1618,0
20250418,193000,117022711,1618,1618,1618,1618,0
20250418,192900,117022711,1618,1618,1618,1618,0
20250418,192800,117022711,1618,1618,1618,1618,0
20250418,192700,117022711,1618,1618,1618,1618,0
20250418,192600,117022711,1618,1618,1618,1618,0
20250418,192500,117022711,1618,1618,1618,1618,0
20250418,192400,117022711,1618,1618,1618,1618,0
20250418,192300,117022711,1618,1618,1618,1618,0
20250418,192200,117022711,1618,1618,1618,1618,0
20250418,192100,117022711,1618,1618,1618,1618,0
20250418,192000,117022711,1618,1618,1618,1618,0
20250418,191900,117022711,1618,1618,1618,1618,0
20250418,191800,117022711,1618,1618,1618,1618,0
20250418,191700,117022711,1618,1618,1618,1618,0
20250418,191600,117022711,1618,1618,1618,1618,0
20250418,191500,117022711,1618,1618,1618,1618,0
20250418,191400,117022711,1618,1618,1618,1618,0
20250418,191300,117022711,1618,1618,1618,1618,0
20250418,191200,117022711,1618,1618,1618,1618,0
20250418,191100,117022711,1618,1618,1618,1618,0
20250418,191000,117022711,1618,1618,1618,1618,0
20250418,190900,117022711,1618,1618,1618,1618,0
20250418,190800,117022711,1618,1618,1618,1618,0
20250418,190700,117022711,1618,1618,1618,1618,0
20250418,190600,117022711,1618,1618,1618,1618,0
20250418,190500,117022711,1618,1618,1618,1618,2372
20250418,190400,117022711,1618,1618,1618,1618,0
20250418,190300,117022711,1618,1618,1618,1618,0
20250418,190200,117022711,1618,1618,1618,1618,0
20250418,190100,117022711,1618,1618,1618,1618,0
20250418,190000,117022711,1618,1618,1618,1618,0
20250418,185900,117022711,1618,1618,1618,1618,0
20250418,185800,117022711,1618,1618,1618,1618,0
20250418,185700,117022711,1618,1618,1618,1618,0
20250418,185600,117022711,1618,1618,1618,1618,0
20250418,185500,117022711,1618,1618,1618,1618,0
20250418,185400,117022711,1618,1618,1618,1618,0
20250418,185300,117022711,1618,1618,1618,1618,0
20250418,185200,117022711,1618,1618,1618,1618,0
20250418,185100,117022711,1618,1618,1618,1618,0
20250418,185000,117022711,1618,1618,1618,1618,0
20250418,184900,117022711,1618,1618,1618,1618,0
20250418,184800,117022711,1618,1618,1618,1618,0
20250418,184700,117022711,1618,1618,1618,1618,0
20250418,184600,117022711,1618,1618,1618,1618,0
20250418,184500,117022711,1618,1618,1618,1618,0
20250418,184400,117022711,1618,1618,1618,1618,0
20250418,184300,117022711,1618,1618,1618,1618,0
20250418,184200,117022711,1618,1618,1618,1618,0
20250418,184100,117022711,1618,1618,1618,1618,0
20250418,184000,117022711,1618,1618,1618,1618,0
20250418,183900,117022711,1618,1618,1618,1618,0
20250418,183800,117022711,1618,1618,1618,1618,0
20250418,183700,117022711,1618,1618,1618,1618,0
20250418,183600,117022711,1618,1618,1618,1618,0
20250418,183500,117022711,1618,1618,1618,1618,2372
20250418,183400,117022711,1618,1618,1618,1618,0
20250418,183300,117022711,1618,1618,1618,1618,0
20250418,183200,117022711,1618,1618,1618,1618,0
20250418,183100,117022711,1618,1618,1618,1618,0
20250418,183000,117022711,1618,1618,1618,1618,0
20250418,182900,117022711,1618,1618,1618,1618,0
20250418,182800,117022711,1618,1618,1618,1618,0
20250418,182700,117022711,1618,1618,1618,1618,0
20250418,182600,117022711,1618,1618,1618,1618,0
20250418,182500,117022711,1618,1618,1618,1618,0
20250418,182400,117022711,1618,1618,1618,1618,0
20250418,182300,117022711,1618,1618,1618,1618,0
20250418,182200,117022711,1618,1618,1618,1618,0
20250418,182100,117022711,1618,1618,1618,1618,0
20250418,182000,117022711,1618,1618,1618,1618,0
20250418,181900,117022711,1618,1618,1618,1618,0
20250418,181800,117022711,1618,1618,1618,1618,0
20250418,181700,117022711,1618,1618,1618,1618,0
20250418,181600,117022711,1618,1618,1618,1618,0
20250418,181500,117022711,1618,1618,1618,1618,0
20250418,181400,117022711,1618,1618,1618,1618,0
20250418,181300,117022711,1618,1618,1618,1618,0
20250418,181200,117022711,1618,1618,1618,1618,0
20250418,181100,117022711,1618,1618,1618,1618,0
20250418,181000,117022711,1618,1618,1618,1618,0
20250418,180900,117022711,1618,1618,1618,1618,0
20250418,180800,117022711,1618,1618,1618,1618,0
20250418,180700,117022711,1618,1618,1618,1618,0
20250418,180600,117022711,1618,1618,1618,1618,0
20250418,180500,117022711,1618,1618,1618,1618,2372
20250418,180400,117022711,1618,1618,1618,1618,0
20250418,180300,117022711,1618,1618,1618,1618,0
20250418,180200,117022711,1618,1618,1618,1618,0
20250418,180100,117022711,1618,1618,1618,1618,0
20250418,180000,117022711,1618,1618,1618,1618,0
20250418,175900,117022711,1618,1618,1618,1618,0
20250418,175800,117022711,1618,1618,1618,1618,0
20250418,175700,117022711,1618,1618,1618,1618,0
20250418,175600,117022711,1618,1618,1618,1618,0
20250418,175500,117022711,1618,1618,1618,1618,0
20250418,175400,117022711,1618,1618,1618,1618,0
20250418,175300,117022711,1618,1618,1618,1618,0
20250418,175200,117022711,1618,1618,1618,1618,0
20250418,175100,117022711,1618,1618,1618,1618,0
20250418,175000,117022711,1618,1618,1618,1618,0
20250418,174900,117022711,1618,1618,1618,1618,0
20250418,174800,117022711,1618,1618,1618,1618,0
20250418,174700,117022711,1618,1618,1618,1618,0
20250418,174600,117022711,1618,1618,1618,1618,0
20250418,174500,117022711,1618,1618,1618,1618,0
20250418,174400,117022711,1618,1618,1618,1618,0
20250418,174300,117022711,1618,1618,1618,1618,0
20250418,174200,117022711,1618,1618,1618,1618,0
20250418,174100,117022711,1618,1618,1618,1618,0
20250418,174000,117022711,1618,1618,1618,1618,0
20250418,173900,117022711,1618,1618,1618,1618,0
20250418,173800,117022711,1618,1618,1618,1618,0
20250418,173700,117022711,1618,1618,1618,1618,0
20250418,173600,117022711,1618,1618,1618,1618,0
20250418,173500,117022711,1618,1618,1618,1618,2372
20250418,173400,117022711,1618,1618,1618,1618,0
20250418,173300,117022711,1618,1618,1618,1618,0
20250418,173200,117022711,1618,1618,1618,1618,0
20250418,173100,117022711,1618,1618,1618,1618,0
20250418,173000,117022711,1618,1618,1618,1618,0
20250418,172900,117022711,1618,1618,1618,1618,0
20250418,172800,117022711,1618,1618,1618,1618,0
20250418,172700,117022711,1618,1618,1618,1618,0
20250418,172600,117022711,1618,1618,1618,1618,0
20250418,172500,117022711,1618,1618,1618,1618,0
20250418,172400,117022711,1618,1618,1618,1618,0
20250418,172300,117022711,1618,1618,1618,1618,0
20250418,172200,117022711,1618,1618,1618,1618,0
20250418,172100,117022711,1618,1618,1618,1618,0
20250418,172000,117022711,1618,1618,1618,1618,0
20250418,171900,117022711,1618,1618,1618,1618,0
20250418,171800,117022711,1618,1618,1618,1618,0
20250418,171700,117022711,1618,1618,1618,1618,0
20250418,171600,117022711,1618,1618,1618,1618,0
20250418,171500,117022711,1618,1618,1618,1618,0
20250418,171400,117022711,1618,1618,1618,1618,0
20250418,171300,117022711,1618,1618,1618,1618,0
20250418,171200,117022711,1618,1618,1618,1618,0
20250418,171100,117022711,1618,1618,1618,1618,0
20250418,171000,117022711,1618,1618,1618,1618,0
20250418,170900,117022711,1618,1618,1618,1618,0
20250418,170800,117022711,1618,1618,1618,1618,0
20250418,170700,117022711,1618,1618,1618,1618,0
20250418,170600,117022711,1618,1618,1618,1618,0
20250418,170500,117022711,1618,1618,1618,1618,2372
20250418,170400,117022711,1618,1618,1618,1618,0
20250418,170300,117022711,1618,1618,1618,1618,0
20250418,170200,117022711,1618,1618,1618,1618,0
20250418,170100,117022711,1618,1618,1618,1618,0
20250418,170000,117022711,1618,1618,1618,1618,0
20250418,165900,117022711,1618,1618,1618,1618,0
20250418,165800,117022711,1618,1618,1618,1618,0
20250418,165700,117022711,1618,1618,1618,1618,0
20250418,165600,117022711,1618,1618,1618,1618,0
20250418,165500,117022711,1618,1618,1618,1618,0
20250418,165400,117022711,1618,1618,1618,1618,0
20250418,165300,117022711,1618,1618,1618,1618,0
20250418,165200,117022711,1618,1618,1618,1618,0
20250418,165100,117022711,1618,1618,1618,1618,0
20250418,165000,117022711,1618,1618,1618,1618,0
20250418,164900,117022711,1618,1618,1618,1618,0
20250418,164800,117022711,1618,1618,1618,1618,0
20250418,164700,117022711,1618,1618,1618,1618,0
20250418,164600,117022711,1618,1618,1618,1618,0
20250418,164500,117022711,1618,1618,1618,1618,0
20250418,164400,117022711,1618,1618,1618,1618,0
20250418,164300,117022711,1618,1618,1618,1618,0
20250418,164200,117022711,1618,1618,1618,1618,0
20250418,164100,117022711,1618,1618,1618,1618,0
20250418,164000,117022711,1618,1618,1618,1618,0
20250418,163900,117022711,1618,1618,1618,1618,0
20250418,163800,117022711,1618,1618,1618,1618,0
20250418,163700,117022711,1618,1618,1618,1618,0
20250418,163600,117022711,1618,1618,1618,1618,0
20250418,163500,117022711,1618,1618,1618,1618,2372
20250418,163400,117022711,1618,1618,1618,1618,0
20250418,163300,117022711,1618,1618,1618,1618,0
20250418,163200,117022711,1618,1618,1618,1618,0
20250418,163100,117022711,1618,1618,1618,1618,0
20250418,163000,117022711,1618,1618,1618,1618,0
20250418,162900,117022711,1618,1618,1618,1618,0
20250418,162800,117022711,1618,1618,1618,1618,0
20250418,162700,117022711,1618,1618,1618,1618,0
20250418,162600,117022711,1618,1618,1618,1618,0
20250418,162500,117022711,1618,1618,1618,1618,0
20250418,162400,117022711,1618,1618,1618,1618,0
20250418,162300,117022711,1618,1618,1618,1618,0
20250418,162200,117022711,1618,1618,1618,1618,0
20250418,162100,117022711,1618,1618,1618,1618,0
20250418,162000,117022711,1618,1618,1618,1618,0
20250418,161900,117022711,1618,1618,1618,1618,0
20250418,161800,117022711,1618,1618,1618,1618,0
20250418,161700,117022711,1618,1618,1618,1618,0
20250418,161600,117022711,1618,1618,1618,1618,0
20250418,161500,117022711,1618,1618,1618,1618,0
20250418,161400,117022711,1618,1618,1618,1618,0
20250418,161300,117022711,1618,1618,1618,1618,0
20250418,161200,117022711,1618,1618,1618,1618,0
20250418,161100,117022711,1618,1618,1618,1618,0
20250418,161000,117022711,1618,1618,1618,1618,0
20250418,160900,117022711,1618,1618,1618,1618,0
20250418,160800,117022711,1618,1618,1618,1618,0
20250418,160700,117022711,1618,1618,1618,1618,0
20250418,160600,117022711,1618,1618,1618,1618,0
20250418,160500,117022711,1618,1618,1618,1618,2372
20250418,160400,117022711,1618,1618,1618,1618,0
20250418,160300,117022711,1618,1618,1618,1618,0
20250418,160200,117022711,1618,1618,1618,1618,0
20250418,160100,117022711,1618,1618,1618,1618,0
20250418,160000,117022711,1618,1618,1618,1618,0
20250418,155900,117022711,1618,1618,1618,1618,0
20250418,155800,117022711,1618,1618,1618,1618,0
20250418,155700,117022711,1618,1618,1618,1618,0
20250418,155600,117022711,1618,1618,1618,1618,0
20250418,155500,117022711,1618,1618,1618,1618,0
20250418,155400,117022711,1618,1618,1618,1618,0
20250418,155300,117022711,1618,1618,1618,1618,0
20250418,155200,117022711,1618,1618,1618,1618,0
20250418,155100,117022711,1618,1618,1618,1618,0
20250418,155000,117022711,1618,1618,1618,1618,0
20250418,154900,117022711,1618,1618,1618,1618,0
20250418,154800,117022711,1618,1618,1618,1618,0
20250418,154700,117022711,1618,1618,1618,1618,0
20250418,154600,117022711,1618,1618,1618,1618,0
20250418,154500,117022711,1618,1618,1618,1618,0
20250418,154400,117022711,1618,1618,1618,1618,0
20250418,154300,117022711,1618,1618,1618,1618,0
20250418,154200,117022711,1618,1618,1618,1618,0
20250418,154100,117022711,1618,1618,1618,1618,0
20250418,154000,117022711,1618,1618,1618,1618,0
20250418,153900,117022711,1618,1618,1618,1618,0
20250418,153800,117022711,1618,1618,1618,1618,0
20250418,153700,117022711,1618,1618,1618,1618,0
20250418,153600,117022711,1618,1618,1618,1618,0
20250418,153500,117022711,1618,1618,1618,1618,2372
20250418,153400,117022711,1618,1618,1618,1618,0
20250418,153300,117022711,1618,1618,1618,1618,0
20250418,153200,117022711,1618,1618,1618,1618,0
20250418,153100,117022711,1618,1618,1618,1618,0
20250418,153000,117022711,1618,1618,1618,1618,2372
20250418,152900,113184815,1614,1614,1614,1614,0
20250418,152800,113184815,1614,1614,1614,1614,0
20250418,152700,113184815,1614,1614,1614,1614,0
20250418,152600,113184815,1614,1614,1614,1614,0
20250418,152500,113184815,1614,1614,1614,1614,0
20250418,152400,113184815,1614,1614,1614,1614,0
20250418,152300,113184815,1614,1614,1614,1614,0
20250418,152200,113184815,1614,1614,1614,1614,0
20250418,152100,113184815,1614,1614,1614,1614,0
20250418,152000,113184815,1614,1614,1614,1614,0
20250418,151900,113184815,1614,1617,1617,1614,1065
20250418,151800,111465895,1617,1614,1617,1614,118
20250418,151700,111275392,1618,1618,1618,1618,1
20250418,151600,111273774,1620,1620,1620,1620,0
20250418,151500,111273774,1620,1620,1620,1614,1889
20250418,151400,108222786,1619,1619,1619,1619,373
20250418,151300,107618899,1619,1619,1619,1615,119
20250418,151200,107426282,1619,1618,1619,1618,1571
20250418,151100,104883484,1615,1615,1615,1615,3553
20250418,151000,99145389,1614,1612,1614,1612,1373
20250418,150900,96929970,1612,1612,1612,1612,246
20250418,150800,96533418,1612,1612,1612,1612,0
20250418,150700,96533418,1612,1608,1612,1608,9263
20250418,150600,81624008,1608,1608,1608,1608,47
20250418,150500,81548432,1608,1608,1608,1608,0
20250418,150400,81548432,1608,1608,1608,1608,23
20250418,150300,81511448,1608,1607,1608,1607,124
20250418,150200,81312179,1607,1606,1607,1606,117
20250418,150100,81124275,1607,1606,1607,1606,286
20250418,150000,80664727,1605,1605,1605,1602,29
20250418,145900,80618197,1601,1601,1601,1601,6
20250418,145800,80608591,1599,1599,1600,1599,4248
20250418,145700,73816015,1599,1603,1603,1599,4876
20250418,145600,66018891,1603,1603,1603,1603,3
20250418,145500,66014082,1605,1605,1605,1605,0
20250418,145400,66014082,1605,1605,1605,1605,0
20250418,145300,66014082,1605,1603,1605,1603,4
20250418,145200,66007666,1597,1597,1597,1597,0
20250418,145100,66007666,1597,1597,1597,1597,0
20250418,145000,66007666,1597,1602,1602,1597,2977
20250418,144900,61247154,1605,1605,1605,1605,0
20250418,144800,61247154,1605,1602,1605,1602,25
20250418,144700,61207098,1602,1603,1603,1602,3
20250418,144600,61202290,1599,1604,1604,1599,435
20250418,144500,60504705,1603,1603,1603,1603,0
20250418,144400,60504705,1603,1604,1605,1603,299
20250418,144300,60024843,1604,1602,1604,1602,351
20250418,144200,59461965,1603,1603,1603,1603,0
20250418,144100,59461965,1603,1603,1603,1603,0
20250418,144000,59461965,1603,1603,1603,1603,0
20250418,143900,59461965,1603,1603,1603,1603,169
20250418,143800,59191058,1598,1598,1598,1598,300
20250418,143700,58711658,1597,1597,1597,1597,4115
20250418,143600,52140003,1600,1600,1600,1600,0
20250418,143500,52140003,1600,1600,1600,1600,0
20250418,143400,52140003,1600,1600,1600,1600,0
20250418,143300,52140003,1600,1600,1600,1600,1
20250418,143200,52138403,1595,1595,1595,1595,0
20250418,143100,52138403,1595,1595,1595,1595,0
20250418,143000,52138403,1595,1595,1595,1595,0
20250418,142900,52138403,1595,1595,1595,1595,0
20250418,142800,52138403,1595,1595,1595,1595,0
20250418,142700,52138403,1595,1595,1595,1595,0
20250418,142600,52138403,1595,1595,1595,1595,0
20250418,142500,52138403,1595,1595,1595,1595,0
20250418,142400,52138403,1595,1595,1595,1595,0
20250418,142300,52138403,1595,1599,1600,1595,1688
20250418,142200,49439865,1600,1600,1600,1600,260
20250418,142100,49023865,1603,1603,1603,1603,0
20250418,142000,49023865,1603,1603,1603,1603,0
20250418,141900,49023865,1603,1603,1603,1603,0
20250418,141800,49023865,1603,1603,1603,1603,0
20250418,141700,49023865,1603,1603,1603,1603,0
20250418,141600,49023865,1603,1603,1603,1603,0
20250418,141500,49023865,1603,1603,1603,1603,0
20250418,141400,49023865,1603,1601,1603,1599,2901
20250418,141300,44384113,1601,1601,1601,1601,0
20250418,141200,44384113,1601,1601,1601,1601,240
20250418,141100,43999873,1603,1603,1603,1603,0
20250418,141000,43999873,1603,1603,1603,1603,0
20250418,140900,43999873,1603,1603,1603,1603,0
20250418,140800,43999873,1603,1603,1603,1603,0
20250418,140700,43999873,1603,1603,1603,1603,0
20250418,140600,43999873,1603,1603,1603,1603,0
20250418,140500,43999873,1603,1603,1603,1603,1
20250418,140400,43998270,1599,1599,1599,1599,0
20250418,140300,43998270,1599,1599,1599,1599,0
20250418,140200,43998270,1599,1599,1599,1599,2
20250418,140100,43995072,1600,1600,1600,1600,0
20250418,140000,43995072,1600,1600,1600,1600,0
20250418,135900,43995072,1600,1600,1600,1600,0
20250418,135800,43995072,1600,1600,1600,1600,36
20250418,135700,43937472,1603,1603,1603,1603,7
20250418,135600,43926251,1599,1599,1599,1599,0
20250418,135500,43926251,1599,1599,1599,1599,0
20250418,135400,43926251,1599,1599,1599,1599,7
20250418,135300,43915058,1598,1598,1598,1598,85
20250418,135200,43779228,1597,1597,1597,1597,0
20250418,135100,43779228,1597,1597,1597,1597,0
20250418,135000,43779228,1597,1597,1597,1597,7
20250418,134900,43768049,1593,1593,1593,1593,0
20250418,134800,43768049,1593,1593,1593,1593,0
20250418,134700,43768049,1593,1593,1593,1593,0
20250418,134600,43768049,1593,1594,1594,1593,45
20250418,134500,43696331,1593,1599,1599,1593,361
20250418,134400,43119945,1600,1600,1600,1600,0
20250418,134300,43119945,1600,1600,1600,1600,0
20250418,134200,43119945,1600,1600,1600,1600,0
20250418,134100,43119945,1600,1600,1600,1600,0
20250418,134000,43119945,1600,1598,1600,1598,155
20250418,133900,42872165,1598,1598,1598,1598,4
20250418,133800,42865773,1594,1594,1594,1594,200
20250418,133700,42546973,1594,1595,1595,1594,63
20250418,133600,42446491,1595,1595,1595,1595,4
20250418,133500,42440111,1591,1591,1591,1591,0
20250418,133400,42440111,1591,1591,1591,1591,0
20250418,133300,42440111,1591,1591,1591,1591,0
20250418,133200,42440111,1591,1591,1591,1591,0
20250418,133100,42440111,1591,1591,1591,1591,179
20250418,133000,42155322,1590,1591,1591,1590,1800
20250418,132900,39293189,1591,1592,1592,1591,190
20250418,132800,38990819,1591,1593,1593,1591,500
20250418,132700,38194917,1592,1597,1597,1592,500
20250418,132600,37398239,1600,1600,1600,1600,1
20250418,132500,37396639,1593,1593,1593,1593,0
20250418,132400,37396639,1593,1593,1593,1593,1014
20250418,132300,35781337,1592,1597,1597,1592,1000
20250418,132200,34187597,1598,1598,1598,1598,0
20250418,132100,34187597,1598,1598,1598,1598,0
20250418,132000,34187597,1598,1598,1598,1598,0
20250418,131900,34187597,1598,1598,1598,1598,0
20250418,131800,34187597,1598,1598,1598,1598,0
20250418,131700,34187597,1598,1598,1598,1598,0
20250418,131600,34187597,1598,1598,1598,1598,0
20250418,131500,34187597,1598,1598,1598,1598,0
20250418,131400,34187597,1598,1598,1598,1598,20
20250418,131300,34155637,1598,1598,1598,1598,0
20250418,131200,34155637,1598,1598,1598,1598,0
20250418,131100,34155637,1598,1598,1598,1598,80
20250418,131000,34027797,1598,1598,1598,1598,0
20250418,130900,34027797,1598,1598,1598,1598,62
20250418,130800,33928721,1598,1599,1599,1598,74
20250418,130700,33810435,1600,1600,1600,1600,0
20250418,130600,33810435,1600,1600,1600,1600,2
20250418,130500,33807235,1600,1600,1600,1600,6
20250418,130400,33797635,1600,1600,1600,1600,0
20250418,130300,33797635,1600,1600,1600,1600,1
20250418,130200,33796035,1600,1600,1600,1600,0
20250418,130100,33796035,1600,1600,1600,1600,0
20250418,130000,33796035,1600,1600,1600,1600,7
20250418,125900,33784835,1600,1600,1600,1600,9
20250418,125800,33770435,1598,1598,1598,1598,0
20250418,125700,33770435,1598,1598,1598,1598,0
20250418,125600,33770435,1598,1598,1598,1598,0
20250418,125500,33770435,1598,1598,1598,1598,51
20250418,125400,33688937,1600,1600,1600,1600,0
20250418,125300,33688937,1600,1600,1600,1600,0
20250418,125200,33688937,1600,1600,1600,1600,6
20250418,125100,33679337,1600,1600,1600,1600,0
20250418,125000,33679337,1600,1600,1600,1600,0
20250418,124900,33679337,1600,1600,1600,1600,0
20250418,124800,33679337,1600,1600,1600,1600,0
20250418,124700,33679337,1600,1600,1600,1600,5
20250418,124600,33671337,1600,1600,1600,1600,73
20250418,124500,33554537,1603,1603,1603,1603,0
20250418,124400,33554537,1603,1603,1603,1603,0
20250418,124300,33554537,1603,1603,1603,1603,0
20250418,124200,33554537,1603,1603,1603,1603,45
20250418,124100,33482402,1603,1603,1603,1603,0
20250418,124000,33482402,1603,1603,1603,1603,0
20250418,123900,33482402,1603,1603,1603,1603,0
20250418,123800,33482402,1603,1603,1603,1603,0
20250418,123700,33482402,1603,1603,1603,1603,20
20250418,123600,33450342,1603,1603,1603,1603,0
20250418,123500,33450342,1603,1603,1603,1603,0
20250418,123400,33450342,1603,1603,1603,1603,0
20250418,123300,33450342,1603,1603,1603,1603,0
20250418,123200,33450342,1603,1603,1603,1603,0
20250418,123100,33450342,1603,1603,1603,1603,0
20250418,123000,33450342,1603,1603,1603,1603,5
20250418,122900,33442327,1602,1602,1602,1602,0
20250418,122800,33442327,1602,1602,1602,1602,5
20250418,122700,33434317,1602,1602,1602,1602,0
20250418,122600,33434317,1602,1602,1602,1602,0
20250418,122500,33434317,1602,1602,1602,1602,0
20250418,122400,33434317,1602,1602,1602,1602,0
20250418,122300,33434317,1602,1602,1602,1602,2
20250418,122200,33431113,1598,1598,1598,1598,0
20250418,122100,33431113,1598,1598,1598,1598,0
20250418,122000,33431113,1598,1598,1598,1598,0
20250418,121900,33431113,1598,1598,1598,1598,0
20250418,121800,33431113,1598,1598,1598,1598,0
20250418,121700,33431113,1598,1598,1598,1598,247
20250418,121600,33036407,1598,1598,1598,1598,1
20250418,121500,33034809,1603,1603,1603,1603,7
20250418,121400,33023588,1603,1603,1603,1603,0
20250418,121300,33023588,1603,1603,1603,1603,0
20250418,121200,33023588,1603,1602,1603,1602,30
20250418,121100,32975500,1603,1603,1603,1603,0
20250418,121000,32975500,1603,1603,1603,1603,0
20250418,120900,32975500,1603,1603,1603,1603,0
20250418,120800,32975500,1603,1603,1603,1603,0
20250418,120700,32975500,1603,1603,1603,1603,0
20250418,120600,32975500,1603,1603,1603,1603,3
20250418,120500,32970691,1598,1598,1598,1598,0
20250418,120400,32970691,1598,1598,1598,1598,0
20250418,120300,32970691,1598,1598,1598,1598,0
20250418,120200,32970691,1598,1598,1598,1598,0
20250418,120100,32970691,1598,1598,1598,1598,0
20250418,120000,32970691,1598,1598,1598,1598,0
20250418,115900,32970691,1598,1598,1598,1598,0
20250418,115800,32970691,1598,1598,1598,1598,0
20250418,115700,32970691,1598,1598,1598,1598,0
20250418,115600,32970691,1598,1598,1598,1598,10
20250418,115500,32954711,1598,1598,1598,1598,0
20250418,115400,32954711,1598,1598,1598,1598,0
20250418,115300,32954711,1598,1598,1598,1598,90
20250418,115200,32810891,1598,1600,1600,1598,39
20250418,115100,32748567,1603,1603,1603,1603,0
20250418,115000,32748567,1603,1603,1603,1603,0
20250418,114900,32748567,1603,1603,1603,1603,0
20250418,114800,32748567,1603,1603,1603,1603,0
20250418,114700,32748567,1603,1603,1603,1603,0
20250418,114600,32748567,1603,1603,1603,1603,0
20250418,114500,32748567,1603,1603,1603,1603,7
20250418,114400,32737346,1603,1603,1603,1603,0
20250418,114300,32737346,1603,1603,1603,1603,14
20250418,114200,32714904,1603,1603,1603,1603,0
20250418,114100,32714904,1603,1603,1603,1603,0
20250418,114000,32714904,1603,1603,1603,1603,0
20250418,113900,32714904,1603,1603,1603,1603,17
20250418,113800,32687653,1603,1603,1603,1603,0
20250418,113700,32687653,1603,1603,1603,1603,3
20250418,113600,32682844,1591,1591,1591,1591,0
20250418,113500,32682844,1591,1592,1592,1591,401
20250418,113400,32044745,1591,1591,1591,1591,0
20250418,113300,32044745,1591,1591,1591,1591,0
20250418,113200,32044745,1591,1591,1591,1591,10
20250418,113100,32028835,1585,1585,1585,1585,0
20250418,113000,32028835,1585,1600,1600,1585,1001
20250418,112900,30434739,1600,1600,1600,1600,0
20250418,112800,30434739,1600,1600,1600,1600,0
20250418,112700,30434739,1600,1600,1600,1600,0
20250418,112600,30434739,1600,1600,1600,1600,2
20250418,112500,30431539,1600,1600,1600,1600,15
20250418,112400,30407539,1600,1600,1600,1600,0
20250418,112300,30407539,1600,1600,1600,1600,4
20250418,112200,30401139,1604,1604,1604,1604,0
20250418,112100,30401139,1604,1604,1604,1604,0
20250418,112000,30401139,1604,1604,1604,1604,12
20250418,111900,30381891,1604,1604,1604,1604,16
20250418,111800,30356227,1599,1599,1599,1599,0
20250418,111700,30356227,1599,1599,1599,1599,0
20250418,111600,30356227,1599,1599,1599,1599,0
20250418,111500,30356227,1599,1599,1599,1599,0
20250418,111400,30356227,1599,1599,1599,1599,0
20250418,111300,30356227,1599,1599,1599,1599,0
20250418,111200,30356227,1599,1594,1599,1594,282
20250418,111100,29906309,1594,1602,1605,1594,1482
20250418,111000,27533761,1594,1594,1594,1594,0
20250418,110900,27533761,1594,1594,1594,1594,0
20250418,110800,27533761,1594,1594,1594,1594,0
20250418,110700,27533761,1594,1594,1594,1594,0
20250418,110600,27533761,1594,1594,1594,1594,0
20250418,110500,27533761,1594,1595,1595,1594,2407
20250418,110400,23696999,1594,1594,1594,1594,379
20250418,110300,23092873,1603,1593,1603,1593,2
20250418,110200,23089677,1594,1594,1594,1594,622
20250418,110100,22098209,1605,1605,1605,1605,0
20250418,110000,22098209,1605,1605,1605,1605,0
20250418,105900,22098209,1605,1597,1605,1597,2800
20250418,105800,17621360,1592,1592,1592,1592,0
20250418,105700,17621360,1592,1592,1592,1592,0
20250418,105600,17621360,1592,1592,1592,1592,0
20250418,105500,17621360,1592,1594,1594,1592,617
20250418,105400,16638522,1595,1595,1595,1595,0
20250418,105300,16638522,1595,1595,1595,1595,0
20250418,105200,16638522,1595,1595,1595,1595,0
20250418,105100,16638522,1595,1595,1595,1595,0
20250418,105000,16638522,1595,1596,1596,1595,1010
20250418,104900,15027562,1596,1596,1596,1596,22
20250418,104800,14992450,1594,1594,1594,1594,0
20250418,104700,14992450,1594,1594,1594,1594,0
20250418,104600,14992450,1594,1594,1594,1594,0
20250418,104500,14992450,1594,1594,1594,1594,0
20250418,104400,14992450,1594,1594,1594,1594,2
20250418,104300,14989262,1594,1594,1594,1594,100
20250418,104200,14829862,1597,1597,1597,1597,0
20250418,104100,14829862,1597,1597,1597,1597,0
20250418,104000,14829862,1597,1597,1597,1597,0
20250418,103900,14829862,1597,1597,1597,1597,0
20250418,103800,14829862,1597,1597,1597,1597,15
20250418,103700,14805907,1590,1590,1590,1590,0
20250418,103600,14805907,1590,1590,1590,1590,0
20250418,103500,14805907,1590,1590,1590,1590,0
20250418,103400,14805907,1590,1590,1590,1590,0
20250418,103300,14805907,1590,1590,1590,1590,0
20250418,103200,14805907,1590,1590,1590,1590,17
20250418,103100,14778877,1592,1592,1592,1592,1
20250418,103000,14777285,1593,1595,1595,1593,12
20250418,102900,14758157,1597,1597,1597,1597,0
20250418,102800,14758157,1597,1597,1597,1597,0
20250418,102700,14758157,1597,1597,1597,1597,0
20250418,102600,14758157,1597,1597,1597,1597,1
20250418,102500,14756560,1596,1596,1596,1596,0
20250418,102400,14756560,1596,1596,1596,1596,0
20250418,102300,14756560,1596,1596,1596,1596,0
20250418,102200,14756560,1596,1596,1596,1596,70
20250418,102100,14644840,1596,1596,1596,1596,0
20250418,102000,14644840,1596,1596,1596,1596,30
20250418,101900,14596960,1590,1590,1590,1590,0
20250418,101800,14596960,1590,1590,1590,1590,0
20250418,101700,14596960,1590,1590,1590,1590,0
20250418,101600,14596960,1590,1590,1590,1590,0
20250418,101500,14596960,1590,1590,1590,1590,0
20250418,101400,14596960,1590,1590,1590,1590,0
20250418,101300,14596960,1590,1591,1591,1590,101
20250418,101200,14436369,1597,1597,1597,1597,1
20250418,101100,14434772,1595,1592,1595,1592,7
20250418,101000,14423625,1592,1592,1592,1592,2
20250418,100900,14420441,1590,1594,1594,1590,989
20250418,100800,12846528,1595,1595,1595,1595,99
20250418,100700,12688623,1595,1597,1597,1595,587
20250418,100600,11751698,1597,1599,1599,1597,13
20250418,100500,11730924,1600,1600,1600,1600,4
20250418,100400,11724524,1600,1600,1600,1600,0
20250418,100300,11724524,1600,1601,1601,1600,5
20250418,100200,11716523,1600,1600,1600,1600,8
20250418,100100,11703723,1601,1601,1601,1600,367
20250418,100000,11116514,1600,1600,1600,1600,0
20250418,095900,11116514,1600,1600,1600,1600,0
20250418,095800,11116514,1600,1598,1600,1597,557
20250418,095700,10225484,1598,1600,1600,1598,16
20250418,095600,10199894,1601,1601,1601,1601,4
20250418,095500,10193490,1600,1601,1601,1600,808
20250418,095400,8900682,1601,1601,1601,1601,8
20250418,095300,8887874,1601,1601,1601,1601,50
20250418,095200,8807824,1601,1600,1601,1600,67
20250418,095100,8700558,1601,1601,1601,1601,0
20250418,095000,8700558,1601,1601,1601,1601,4
20250418,094900,8694154,1600,1600,1600,1600,1
20250418,094800,8692554,1600,1600,1600,1600,0
20250418,094700,8692554,1600,1602,1602,1600,79
20250418,094600,8566089,1602,1602,1602,1602,2
20250418,094500,8562885,1602,1597,1602,1597,171
20250418,094400,8289733,1597,1597,1597,1597,25
20250418,094300,8249808,1596,1598,1598,1596,445
20250418,094200,7539220,1597,1597,1597,1597,0
20250418,094100,7539220,1597,1597,1597,1597,132
20250418,094000,7328416,1597,1597,1597,1597,0
20250418,093900,7328416,1597,1597,1597,1597,0
20250418,093800,7328416,1597,1597,1597,1597,0
20250418,093700,7328416,1597,1597,1597,1590,28
20250418,093600,7283819,1590,1596,1597,1590,21
20250418,093500,7250382,1596,1596,1596,1596,0
20250418,093400,7250382,1596,1596,1596,1596,0
20250418,093300,7250382,1596,1596,1596,1596,1
20250418,093200,7248786,1596,1596,1596,1596,0
20250418,093100,7248786,1596,1596,1596,1596,50
20250418,093000,7168986,1596,1596,1596,1596,100
20250418,092900,7009386,1597,1597,1597,1597,0
20250418,092800,7009386,1597,1597,1597,1597,0
20250418,092700,7009386,1597,1597,1597,1597,40
20250418,092600,6945506,1597,1596,1597,1596,3
20250418,092500,6940717,1596,1596,1596,1596,0
20250418,092400,6940717,1596,1596,1596,1596,0
20250418,092300,6940717,1596,1596,1596,1596,0
20250418,092200,6940717,1596,1596,1596,1596,0
20250418,092100,6940717,1596,1596,1596,1596,0
20250418,092000,6940717,1596,1596,1596,1596,0
20250418,091900,6940717,1596,1596,1596,1596,515
20250418,091800,6118777,1595,1595,1595,1595,95
20250418,091700,5967252,1595,1595,1595,1595,420
20250418,091600,5297352,1596,1591,1596,1591,85
20250418,091500,5161846,1590,1590,1590,1590,0
20250418,091400,5161846,1590,1590,1590,1590,9
20250418,091300,5147536,1590,1590,1590,1590,0
20250418,091200,5147536,1590,1579,1590,1571,671
20250418,091100,4091660,1578,1578,1578,1578,0
20250418,091000,4091660,1578,1579,1579,1578,21
20250418,090900,4058506,1592,1592,1592,1592,9
20250418,090800,4044178,1596,1596,1596,1596,0
20250418,090700,4044178,1596,1596,1596,1596,1
20250418,090600,4042582,1596,1596,1596,1596,33
20250418,090500,3989914,1596,1596,1596,1596,2
20250418,090400,3986722,1597,1597,1597,1597,1
20250418,090300,3985125,1576,1576,1576,1576,0
20250418,090200,3985125,1576,1580,1580,1576,2079
20250418,090100,702223,1579,1579,1579,1579,1
20250418,090000,700644,1596,1596,1596,1596,439
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203500 117022711 1618 1618 1618 1618 2372
3 20250418 203400 117022711 1618 1618 1618 1618 0
4 20250418 203300 117022711 1618 1618 1618 1618 0
5 20250418 203200 117022711 1618 1618 1618 1618 0
6 20250418 203100 117022711 1618 1618 1618 1618 0
7 20250418 203000 117022711 1618 1618 1618 1618 0
8 20250418 202900 117022711 1618 1618 1618 1618 0
9 20250418 202800 117022711 1618 1618 1618 1618 0
10 20250418 202700 117022711 1618 1618 1618 1618 0
11 20250418 202600 117022711 1618 1618 1618 1618 0
12 20250418 202500 117022711 1618 1618 1618 1618 0
13 20250418 202400 117022711 1618 1618 1618 1618 0
14 20250418 202300 117022711 1618 1618 1618 1618 0
15 20250418 202200 117022711 1618 1618 1618 1618 0
16 20250418 202100 117022711 1618 1618 1618 1618 0
17 20250418 202000 117022711 1618 1618 1618 1618 0
18 20250418 201900 117022711 1618 1618 1618 1618 0
19 20250418 201800 117022711 1618 1618 1618 1618 0
20 20250418 201700 117022711 1618 1618 1618 1618 0
21 20250418 201600 117022711 1618 1618 1618 1618 0
22 20250418 201500 117022711 1618 1618 1618 1618 0
23 20250418 201400 117022711 1618 1618 1618 1618 0
24 20250418 201300 117022711 1618 1618 1618 1618 0
25 20250418 201200 117022711 1618 1618 1618 1618 0
26 20250418 201100 117022711 1618 1618 1618 1618 0
27 20250418 201000 117022711 1618 1618 1618 1618 0
28 20250418 200900 117022711 1618 1618 1618 1618 0
29 20250418 200800 117022711 1618 1618 1618 1618 0
30 20250418 200700 117022711 1618 1618 1618 1618 0
31 20250418 200600 117022711 1618 1618 1618 1618 0
32 20250418 200500 117022711 1618 1618 1618 1618 2372
33 20250418 200400 117022711 1618 1618 1618 1618 0
34 20250418 200300 117022711 1618 1618 1618 1618 0
35 20250418 200200 117022711 1618 1618 1618 1618 0
36 20250418 200100 117022711 1618 1618 1618 1618 0
37 20250418 200000 117022711 1618 1618 1618 1618 0
38 20250418 195900 117022711 1618 1618 1618 1618 0
39 20250418 195800 117022711 1618 1618 1618 1618 0
40 20250418 195700 117022711 1618 1618 1618 1618 0
41 20250418 195600 117022711 1618 1618 1618 1618 0
42 20250418 195500 117022711 1618 1618 1618 1618 0
43 20250418 195400 117022711 1618 1618 1618 1618 0
44 20250418 195300 117022711 1618 1618 1618 1618 0
45 20250418 195200 117022711 1618 1618 1618 1618 0
46 20250418 195100 117022711 1618 1618 1618 1618 0
47 20250418 195000 117022711 1618 1618 1618 1618 0
48 20250418 194900 117022711 1618 1618 1618 1618 0
49 20250418 194800 117022711 1618 1618 1618 1618 0
50 20250418 194700 117022711 1618 1618 1618 1618 0
51 20250418 194600 117022711 1618 1618 1618 1618 0
52 20250418 194500 117022711 1618 1618 1618 1618 0
53 20250418 194400 117022711 1618 1618 1618 1618 0
54 20250418 194300 117022711 1618 1618 1618 1618 0
55 20250418 194200 117022711 1618 1618 1618 1618 0
56 20250418 194100 117022711 1618 1618 1618 1618 0
57 20250418 194000 117022711 1618 1618 1618 1618 0
58 20250418 193900 117022711 1618 1618 1618 1618 0
59 20250418 193800 117022711 1618 1618 1618 1618 0
60 20250418 193700 117022711 1618 1618 1618 1618 0
61 20250418 193600 117022711 1618 1618 1618 1618 0
62 20250418 193500 117022711 1618 1618 1618 1618 2372
63 20250418 193400 117022711 1618 1618 1618 1618 0
64 20250418 193300 117022711 1618 1618 1618 1618 0
65 20250418 193200 117022711 1618 1618 1618 1618 0
66 20250418 193100 117022711 1618 1618 1618 1618 0
67 20250418 193000 117022711 1618 1618 1618 1618 0
68 20250418 192900 117022711 1618 1618 1618 1618 0
69 20250418 192800 117022711 1618 1618 1618 1618 0
70 20250418 192700 117022711 1618 1618 1618 1618 0
71 20250418 192600 117022711 1618 1618 1618 1618 0
72 20250418 192500 117022711 1618 1618 1618 1618 0
73 20250418 192400 117022711 1618 1618 1618 1618 0
74 20250418 192300 117022711 1618 1618 1618 1618 0
75 20250418 192200 117022711 1618 1618 1618 1618 0
76 20250418 192100 117022711 1618 1618 1618 1618 0
77 20250418 192000 117022711 1618 1618 1618 1618 0
78 20250418 191900 117022711 1618 1618 1618 1618 0
79 20250418 191800 117022711 1618 1618 1618 1618 0
80 20250418 191700 117022711 1618 1618 1618 1618 0
81 20250418 191600 117022711 1618 1618 1618 1618 0
82 20250418 191500 117022711 1618 1618 1618 1618 0
83 20250418 191400 117022711 1618 1618 1618 1618 0
84 20250418 191300 117022711 1618 1618 1618 1618 0
85 20250418 191200 117022711 1618 1618 1618 1618 0
86 20250418 191100 117022711 1618 1618 1618 1618 0
87 20250418 191000 117022711 1618 1618 1618 1618 0
88 20250418 190900 117022711 1618 1618 1618 1618 0
89 20250418 190800 117022711 1618 1618 1618 1618 0
90 20250418 190700 117022711 1618 1618 1618 1618 0
91 20250418 190600 117022711 1618 1618 1618 1618 0
92 20250418 190500 117022711 1618 1618 1618 1618 2372
93 20250418 190400 117022711 1618 1618 1618 1618 0
94 20250418 190300 117022711 1618 1618 1618 1618 0
95 20250418 190200 117022711 1618 1618 1618 1618 0
96 20250418 190100 117022711 1618 1618 1618 1618 0
97 20250418 190000 117022711 1618 1618 1618 1618 0
98 20250418 185900 117022711 1618 1618 1618 1618 0
99 20250418 185800 117022711 1618 1618 1618 1618 0
100 20250418 185700 117022711 1618 1618 1618 1618 0
101 20250418 185600 117022711 1618 1618 1618 1618 0
102 20250418 185500 117022711 1618 1618 1618 1618 0
103 20250418 185400 117022711 1618 1618 1618 1618 0
104 20250418 185300 117022711 1618 1618 1618 1618 0
105 20250418 185200 117022711 1618 1618 1618 1618 0
106 20250418 185100 117022711 1618 1618 1618 1618 0
107 20250418 185000 117022711 1618 1618 1618 1618 0
108 20250418 184900 117022711 1618 1618 1618 1618 0
109 20250418 184800 117022711 1618 1618 1618 1618 0
110 20250418 184700 117022711 1618 1618 1618 1618 0
111 20250418 184600 117022711 1618 1618 1618 1618 0
112 20250418 184500 117022711 1618 1618 1618 1618 0
113 20250418 184400 117022711 1618 1618 1618 1618 0
114 20250418 184300 117022711 1618 1618 1618 1618 0
115 20250418 184200 117022711 1618 1618 1618 1618 0
116 20250418 184100 117022711 1618 1618 1618 1618 0
117 20250418 184000 117022711 1618 1618 1618 1618 0
118 20250418 183900 117022711 1618 1618 1618 1618 0
119 20250418 183800 117022711 1618 1618 1618 1618 0
120 20250418 183700 117022711 1618 1618 1618 1618 0
121 20250418 183600 117022711 1618 1618 1618 1618 0
122 20250418 183500 117022711 1618 1618 1618 1618 2372
123 20250418 183400 117022711 1618 1618 1618 1618 0
124 20250418 183300 117022711 1618 1618 1618 1618 0
125 20250418 183200 117022711 1618 1618 1618 1618 0
126 20250418 183100 117022711 1618 1618 1618 1618 0
127 20250418 183000 117022711 1618 1618 1618 1618 0
128 20250418 182900 117022711 1618 1618 1618 1618 0
129 20250418 182800 117022711 1618 1618 1618 1618 0
130 20250418 182700 117022711 1618 1618 1618 1618 0
131 20250418 182600 117022711 1618 1618 1618 1618 0
132 20250418 182500 117022711 1618 1618 1618 1618 0
133 20250418 182400 117022711 1618 1618 1618 1618 0
134 20250418 182300 117022711 1618 1618 1618 1618 0
135 20250418 182200 117022711 1618 1618 1618 1618 0
136 20250418 182100 117022711 1618 1618 1618 1618 0
137 20250418 182000 117022711 1618 1618 1618 1618 0
138 20250418 181900 117022711 1618 1618 1618 1618 0
139 20250418 181800 117022711 1618 1618 1618 1618 0
140 20250418 181700 117022711 1618 1618 1618 1618 0
141 20250418 181600 117022711 1618 1618 1618 1618 0
142 20250418 181500 117022711 1618 1618 1618 1618 0
143 20250418 181400 117022711 1618 1618 1618 1618 0
144 20250418 181300 117022711 1618 1618 1618 1618 0
145 20250418 181200 117022711 1618 1618 1618 1618 0
146 20250418 181100 117022711 1618 1618 1618 1618 0
147 20250418 181000 117022711 1618 1618 1618 1618 0
148 20250418 180900 117022711 1618 1618 1618 1618 0
149 20250418 180800 117022711 1618 1618 1618 1618 0
150 20250418 180700 117022711 1618 1618 1618 1618 0
151 20250418 180600 117022711 1618 1618 1618 1618 0
152 20250418 180500 117022711 1618 1618 1618 1618 2372
153 20250418 180400 117022711 1618 1618 1618 1618 0
154 20250418 180300 117022711 1618 1618 1618 1618 0
155 20250418 180200 117022711 1618 1618 1618 1618 0
156 20250418 180100 117022711 1618 1618 1618 1618 0
157 20250418 180000 117022711 1618 1618 1618 1618 0
158 20250418 175900 117022711 1618 1618 1618 1618 0
159 20250418 175800 117022711 1618 1618 1618 1618 0
160 20250418 175700 117022711 1618 1618 1618 1618 0
161 20250418 175600 117022711 1618 1618 1618 1618 0
162 20250418 175500 117022711 1618 1618 1618 1618 0
163 20250418 175400 117022711 1618 1618 1618 1618 0
164 20250418 175300 117022711 1618 1618 1618 1618 0
165 20250418 175200 117022711 1618 1618 1618 1618 0
166 20250418 175100 117022711 1618 1618 1618 1618 0
167 20250418 175000 117022711 1618 1618 1618 1618 0
168 20250418 174900 117022711 1618 1618 1618 1618 0
169 20250418 174800 117022711 1618 1618 1618 1618 0
170 20250418 174700 117022711 1618 1618 1618 1618 0
171 20250418 174600 117022711 1618 1618 1618 1618 0
172 20250418 174500 117022711 1618 1618 1618 1618 0
173 20250418 174400 117022711 1618 1618 1618 1618 0
174 20250418 174300 117022711 1618 1618 1618 1618 0
175 20250418 174200 117022711 1618 1618 1618 1618 0
176 20250418 174100 117022711 1618 1618 1618 1618 0
177 20250418 174000 117022711 1618 1618 1618 1618 0
178 20250418 173900 117022711 1618 1618 1618 1618 0
179 20250418 173800 117022711 1618 1618 1618 1618 0
180 20250418 173700 117022711 1618 1618 1618 1618 0
181 20250418 173600 117022711 1618 1618 1618 1618 0
182 20250418 173500 117022711 1618 1618 1618 1618 2372
183 20250418 173400 117022711 1618 1618 1618 1618 0
184 20250418 173300 117022711 1618 1618 1618 1618 0
185 20250418 173200 117022711 1618 1618 1618 1618 0
186 20250418 173100 117022711 1618 1618 1618 1618 0
187 20250418 173000 117022711 1618 1618 1618 1618 0
188 20250418 172900 117022711 1618 1618 1618 1618 0
189 20250418 172800 117022711 1618 1618 1618 1618 0
190 20250418 172700 117022711 1618 1618 1618 1618 0
191 20250418 172600 117022711 1618 1618 1618 1618 0
192 20250418 172500 117022711 1618 1618 1618 1618 0
193 20250418 172400 117022711 1618 1618 1618 1618 0
194 20250418 172300 117022711 1618 1618 1618 1618 0
195 20250418 172200 117022711 1618 1618 1618 1618 0
196 20250418 172100 117022711 1618 1618 1618 1618 0
197 20250418 172000 117022711 1618 1618 1618 1618 0
198 20250418 171900 117022711 1618 1618 1618 1618 0
199 20250418 171800 117022711 1618 1618 1618 1618 0
200 20250418 171700 117022711 1618 1618 1618 1618 0
201 20250418 171600 117022711 1618 1618 1618 1618 0
202 20250418 171500 117022711 1618 1618 1618 1618 0
203 20250418 171400 117022711 1618 1618 1618 1618 0
204 20250418 171300 117022711 1618 1618 1618 1618 0
205 20250418 171200 117022711 1618 1618 1618 1618 0
206 20250418 171100 117022711 1618 1618 1618 1618 0
207 20250418 171000 117022711 1618 1618 1618 1618 0
208 20250418 170900 117022711 1618 1618 1618 1618 0
209 20250418 170800 117022711 1618 1618 1618 1618 0
210 20250418 170700 117022711 1618 1618 1618 1618 0
211 20250418 170600 117022711 1618 1618 1618 1618 0
212 20250418 170500 117022711 1618 1618 1618 1618 2372
213 20250418 170400 117022711 1618 1618 1618 1618 0
214 20250418 170300 117022711 1618 1618 1618 1618 0
215 20250418 170200 117022711 1618 1618 1618 1618 0
216 20250418 170100 117022711 1618 1618 1618 1618 0
217 20250418 170000 117022711 1618 1618 1618 1618 0
218 20250418 165900 117022711 1618 1618 1618 1618 0
219 20250418 165800 117022711 1618 1618 1618 1618 0
220 20250418 165700 117022711 1618 1618 1618 1618 0
221 20250418 165600 117022711 1618 1618 1618 1618 0
222 20250418 165500 117022711 1618 1618 1618 1618 0
223 20250418 165400 117022711 1618 1618 1618 1618 0
224 20250418 165300 117022711 1618 1618 1618 1618 0
225 20250418 165200 117022711 1618 1618 1618 1618 0
226 20250418 165100 117022711 1618 1618 1618 1618 0
227 20250418 165000 117022711 1618 1618 1618 1618 0
228 20250418 164900 117022711 1618 1618 1618 1618 0
229 20250418 164800 117022711 1618 1618 1618 1618 0
230 20250418 164700 117022711 1618 1618 1618 1618 0
231 20250418 164600 117022711 1618 1618 1618 1618 0
232 20250418 164500 117022711 1618 1618 1618 1618 0
233 20250418 164400 117022711 1618 1618 1618 1618 0
234 20250418 164300 117022711 1618 1618 1618 1618 0
235 20250418 164200 117022711 1618 1618 1618 1618 0
236 20250418 164100 117022711 1618 1618 1618 1618 0
237 20250418 164000 117022711 1618 1618 1618 1618 0
238 20250418 163900 117022711 1618 1618 1618 1618 0
239 20250418 163800 117022711 1618 1618 1618 1618 0
240 20250418 163700 117022711 1618 1618 1618 1618 0
241 20250418 163600 117022711 1618 1618 1618 1618 0
242 20250418 163500 117022711 1618 1618 1618 1618 2372
243 20250418 163400 117022711 1618 1618 1618 1618 0
244 20250418 163300 117022711 1618 1618 1618 1618 0
245 20250418 163200 117022711 1618 1618 1618 1618 0
246 20250418 163100 117022711 1618 1618 1618 1618 0
247 20250418 163000 117022711 1618 1618 1618 1618 0
248 20250418 162900 117022711 1618 1618 1618 1618 0
249 20250418 162800 117022711 1618 1618 1618 1618 0
250 20250418 162700 117022711 1618 1618 1618 1618 0
251 20250418 162600 117022711 1618 1618 1618 1618 0
252 20250418 162500 117022711 1618 1618 1618 1618 0
253 20250418 162400 117022711 1618 1618 1618 1618 0
254 20250418 162300 117022711 1618 1618 1618 1618 0
255 20250418 162200 117022711 1618 1618 1618 1618 0
256 20250418 162100 117022711 1618 1618 1618 1618 0
257 20250418 162000 117022711 1618 1618 1618 1618 0
258 20250418 161900 117022711 1618 1618 1618 1618 0
259 20250418 161800 117022711 1618 1618 1618 1618 0
260 20250418 161700 117022711 1618 1618 1618 1618 0
261 20250418 161600 117022711 1618 1618 1618 1618 0
262 20250418 161500 117022711 1618 1618 1618 1618 0
263 20250418 161400 117022711 1618 1618 1618 1618 0
264 20250418 161300 117022711 1618 1618 1618 1618 0
265 20250418 161200 117022711 1618 1618 1618 1618 0
266 20250418 161100 117022711 1618 1618 1618 1618 0
267 20250418 161000 117022711 1618 1618 1618 1618 0
268 20250418 160900 117022711 1618 1618 1618 1618 0
269 20250418 160800 117022711 1618 1618 1618 1618 0
270 20250418 160700 117022711 1618 1618 1618 1618 0
271 20250418 160600 117022711 1618 1618 1618 1618 0
272 20250418 160500 117022711 1618 1618 1618 1618 2372
273 20250418 160400 117022711 1618 1618 1618 1618 0
274 20250418 160300 117022711 1618 1618 1618 1618 0
275 20250418 160200 117022711 1618 1618 1618 1618 0
276 20250418 160100 117022711 1618 1618 1618 1618 0
277 20250418 160000 117022711 1618 1618 1618 1618 0
278 20250418 155900 117022711 1618 1618 1618 1618 0
279 20250418 155800 117022711 1618 1618 1618 1618 0
280 20250418 155700 117022711 1618 1618 1618 1618 0
281 20250418 155600 117022711 1618 1618 1618 1618 0
282 20250418 155500 117022711 1618 1618 1618 1618 0
283 20250418 155400 117022711 1618 1618 1618 1618 0
284 20250418 155300 117022711 1618 1618 1618 1618 0
285 20250418 155200 117022711 1618 1618 1618 1618 0
286 20250418 155100 117022711 1618 1618 1618 1618 0
287 20250418 155000 117022711 1618 1618 1618 1618 0
288 20250418 154900 117022711 1618 1618 1618 1618 0
289 20250418 154800 117022711 1618 1618 1618 1618 0
290 20250418 154700 117022711 1618 1618 1618 1618 0
291 20250418 154600 117022711 1618 1618 1618 1618 0
292 20250418 154500 117022711 1618 1618 1618 1618 0
293 20250418 154400 117022711 1618 1618 1618 1618 0
294 20250418 154300 117022711 1618 1618 1618 1618 0
295 20250418 154200 117022711 1618 1618 1618 1618 0
296 20250418 154100 117022711 1618 1618 1618 1618 0
297 20250418 154000 117022711 1618 1618 1618 1618 0
298 20250418 153900 117022711 1618 1618 1618 1618 0
299 20250418 153800 117022711 1618 1618 1618 1618 0
300 20250418 153700 117022711 1618 1618 1618 1618 0
301 20250418 153600 117022711 1618 1618 1618 1618 0
302 20250418 153500 117022711 1618 1618 1618 1618 2372
303 20250418 153400 117022711 1618 1618 1618 1618 0
304 20250418 153300 117022711 1618 1618 1618 1618 0
305 20250418 153200 117022711 1618 1618 1618 1618 0
306 20250418 153100 117022711 1618 1618 1618 1618 0
307 20250418 153000 117022711 1618 1618 1618 1618 2372
308 20250418 152900 113184815 1614 1614 1614 1614 0
309 20250418 152800 113184815 1614 1614 1614 1614 0
310 20250418 152700 113184815 1614 1614 1614 1614 0
311 20250418 152600 113184815 1614 1614 1614 1614 0
312 20250418 152500 113184815 1614 1614 1614 1614 0
313 20250418 152400 113184815 1614 1614 1614 1614 0
314 20250418 152300 113184815 1614 1614 1614 1614 0
315 20250418 152200 113184815 1614 1614 1614 1614 0
316 20250418 152100 113184815 1614 1614 1614 1614 0
317 20250418 152000 113184815 1614 1614 1614 1614 0
318 20250418 151900 113184815 1614 1617 1617 1614 1065
319 20250418 151800 111465895 1617 1614 1617 1614 118
320 20250418 151700 111275392 1618 1618 1618 1618 1
321 20250418 151600 111273774 1620 1620 1620 1620 0
322 20250418 151500 111273774 1620 1620 1620 1614 1889
323 20250418 151400 108222786 1619 1619 1619 1619 373
324 20250418 151300 107618899 1619 1619 1619 1615 119
325 20250418 151200 107426282 1619 1618 1619 1618 1571
326 20250418 151100 104883484 1615 1615 1615 1615 3553
327 20250418 151000 99145389 1614 1612 1614 1612 1373
328 20250418 150900 96929970 1612 1612 1612 1612 246
329 20250418 150800 96533418 1612 1612 1612 1612 0
330 20250418 150700 96533418 1612 1608 1612 1608 9263
331 20250418 150600 81624008 1608 1608 1608 1608 47
332 20250418 150500 81548432 1608 1608 1608 1608 0
333 20250418 150400 81548432 1608 1608 1608 1608 23
334 20250418 150300 81511448 1608 1607 1608 1607 124
335 20250418 150200 81312179 1607 1606 1607 1606 117
336 20250418 150100 81124275 1607 1606 1607 1606 286
337 20250418 150000 80664727 1605 1605 1605 1602 29
338 20250418 145900 80618197 1601 1601 1601 1601 6
339 20250418 145800 80608591 1599 1599 1600 1599 4248
340 20250418 145700 73816015 1599 1603 1603 1599 4876
341 20250418 145600 66018891 1603 1603 1603 1603 3
342 20250418 145500 66014082 1605 1605 1605 1605 0
343 20250418 145400 66014082 1605 1605 1605 1605 0
344 20250418 145300 66014082 1605 1603 1605 1603 4
345 20250418 145200 66007666 1597 1597 1597 1597 0
346 20250418 145100 66007666 1597 1597 1597 1597 0
347 20250418 145000 66007666 1597 1602 1602 1597 2977
348 20250418 144900 61247154 1605 1605 1605 1605 0
349 20250418 144800 61247154 1605 1602 1605 1602 25
350 20250418 144700 61207098 1602 1603 1603 1602 3
351 20250418 144600 61202290 1599 1604 1604 1599 435
352 20250418 144500 60504705 1603 1603 1603 1603 0
353 20250418 144400 60504705 1603 1604 1605 1603 299
354 20250418 144300 60024843 1604 1602 1604 1602 351
355 20250418 144200 59461965 1603 1603 1603 1603 0
356 20250418 144100 59461965 1603 1603 1603 1603 0
357 20250418 144000 59461965 1603 1603 1603 1603 0
358 20250418 143900 59461965 1603 1603 1603 1603 169
359 20250418 143800 59191058 1598 1598 1598 1598 300
360 20250418 143700 58711658 1597 1597 1597 1597 4115
361 20250418 143600 52140003 1600 1600 1600 1600 0
362 20250418 143500 52140003 1600 1600 1600 1600 0
363 20250418 143400 52140003 1600 1600 1600 1600 0
364 20250418 143300 52140003 1600 1600 1600 1600 1
365 20250418 143200 52138403 1595 1595 1595 1595 0
366 20250418 143100 52138403 1595 1595 1595 1595 0
367 20250418 143000 52138403 1595 1595 1595 1595 0
368 20250418 142900 52138403 1595 1595 1595 1595 0
369 20250418 142800 52138403 1595 1595 1595 1595 0
370 20250418 142700 52138403 1595 1595 1595 1595 0
371 20250418 142600 52138403 1595 1595 1595 1595 0
372 20250418 142500 52138403 1595 1595 1595 1595 0
373 20250418 142400 52138403 1595 1595 1595 1595 0
374 20250418 142300 52138403 1595 1599 1600 1595 1688
375 20250418 142200 49439865 1600 1600 1600 1600 260
376 20250418 142100 49023865 1603 1603 1603 1603 0
377 20250418 142000 49023865 1603 1603 1603 1603 0
378 20250418 141900 49023865 1603 1603 1603 1603 0
379 20250418 141800 49023865 1603 1603 1603 1603 0
380 20250418 141700 49023865 1603 1603 1603 1603 0
381 20250418 141600 49023865 1603 1603 1603 1603 0
382 20250418 141500 49023865 1603 1603 1603 1603 0
383 20250418 141400 49023865 1603 1601 1603 1599 2901
384 20250418 141300 44384113 1601 1601 1601 1601 0
385 20250418 141200 44384113 1601 1601 1601 1601 240
386 20250418 141100 43999873 1603 1603 1603 1603 0
387 20250418 141000 43999873 1603 1603 1603 1603 0
388 20250418 140900 43999873 1603 1603 1603 1603 0
389 20250418 140800 43999873 1603 1603 1603 1603 0
390 20250418 140700 43999873 1603 1603 1603 1603 0
391 20250418 140600 43999873 1603 1603 1603 1603 0
392 20250418 140500 43999873 1603 1603 1603 1603 1
393 20250418 140400 43998270 1599 1599 1599 1599 0
394 20250418 140300 43998270 1599 1599 1599 1599 0
395 20250418 140200 43998270 1599 1599 1599 1599 2
396 20250418 140100 43995072 1600 1600 1600 1600 0
397 20250418 140000 43995072 1600 1600 1600 1600 0
398 20250418 135900 43995072 1600 1600 1600 1600 0
399 20250418 135800 43995072 1600 1600 1600 1600 36
400 20250418 135700 43937472 1603 1603 1603 1603 7
401 20250418 135600 43926251 1599 1599 1599 1599 0
402 20250418 135500 43926251 1599 1599 1599 1599 0
403 20250418 135400 43926251 1599 1599 1599 1599 7
404 20250418 135300 43915058 1598 1598 1598 1598 85
405 20250418 135200 43779228 1597 1597 1597 1597 0
406 20250418 135100 43779228 1597 1597 1597 1597 0
407 20250418 135000 43779228 1597 1597 1597 1597 7
408 20250418 134900 43768049 1593 1593 1593 1593 0
409 20250418 134800 43768049 1593 1593 1593 1593 0
410 20250418 134700 43768049 1593 1593 1593 1593 0
411 20250418 134600 43768049 1593 1594 1594 1593 45
412 20250418 134500 43696331 1593 1599 1599 1593 361
413 20250418 134400 43119945 1600 1600 1600 1600 0
414 20250418 134300 43119945 1600 1600 1600 1600 0
415 20250418 134200 43119945 1600 1600 1600 1600 0
416 20250418 134100 43119945 1600 1600 1600 1600 0
417 20250418 134000 43119945 1600 1598 1600 1598 155
418 20250418 133900 42872165 1598 1598 1598 1598 4
419 20250418 133800 42865773 1594 1594 1594 1594 200
420 20250418 133700 42546973 1594 1595 1595 1594 63
421 20250418 133600 42446491 1595 1595 1595 1595 4
422 20250418 133500 42440111 1591 1591 1591 1591 0
423 20250418 133400 42440111 1591 1591 1591 1591 0
424 20250418 133300 42440111 1591 1591 1591 1591 0
425 20250418 133200 42440111 1591 1591 1591 1591 0
426 20250418 133100 42440111 1591 1591 1591 1591 179
427 20250418 133000 42155322 1590 1591 1591 1590 1800
428 20250418 132900 39293189 1591 1592 1592 1591 190
429 20250418 132800 38990819 1591 1593 1593 1591 500
430 20250418 132700 38194917 1592 1597 1597 1592 500
431 20250418 132600 37398239 1600 1600 1600 1600 1
432 20250418 132500 37396639 1593 1593 1593 1593 0
433 20250418 132400 37396639 1593 1593 1593 1593 1014
434 20250418 132300 35781337 1592 1597 1597 1592 1000
435 20250418 132200 34187597 1598 1598 1598 1598 0
436 20250418 132100 34187597 1598 1598 1598 1598 0
437 20250418 132000 34187597 1598 1598 1598 1598 0
438 20250418 131900 34187597 1598 1598 1598 1598 0
439 20250418 131800 34187597 1598 1598 1598 1598 0
440 20250418 131700 34187597 1598 1598 1598 1598 0
441 20250418 131600 34187597 1598 1598 1598 1598 0
442 20250418 131500 34187597 1598 1598 1598 1598 0
443 20250418 131400 34187597 1598 1598 1598 1598 20
444 20250418 131300 34155637 1598 1598 1598 1598 0
445 20250418 131200 34155637 1598 1598 1598 1598 0
446 20250418 131100 34155637 1598 1598 1598 1598 80
447 20250418 131000 34027797 1598 1598 1598 1598 0
448 20250418 130900 34027797 1598 1598 1598 1598 62
449 20250418 130800 33928721 1598 1599 1599 1598 74
450 20250418 130700 33810435 1600 1600 1600 1600 0
451 20250418 130600 33810435 1600 1600 1600 1600 2
452 20250418 130500 33807235 1600 1600 1600 1600 6
453 20250418 130400 33797635 1600 1600 1600 1600 0
454 20250418 130300 33797635 1600 1600 1600 1600 1
455 20250418 130200 33796035 1600 1600 1600 1600 0
456 20250418 130100 33796035 1600 1600 1600 1600 0
457 20250418 130000 33796035 1600 1600 1600 1600 7
458 20250418 125900 33784835 1600 1600 1600 1600 9
459 20250418 125800 33770435 1598 1598 1598 1598 0
460 20250418 125700 33770435 1598 1598 1598 1598 0
461 20250418 125600 33770435 1598 1598 1598 1598 0
462 20250418 125500 33770435 1598 1598 1598 1598 51
463 20250418 125400 33688937 1600 1600 1600 1600 0
464 20250418 125300 33688937 1600 1600 1600 1600 0
465 20250418 125200 33688937 1600 1600 1600 1600 6
466 20250418 125100 33679337 1600 1600 1600 1600 0
467 20250418 125000 33679337 1600 1600 1600 1600 0
468 20250418 124900 33679337 1600 1600 1600 1600 0
469 20250418 124800 33679337 1600 1600 1600 1600 0
470 20250418 124700 33679337 1600 1600 1600 1600 5
471 20250418 124600 33671337 1600 1600 1600 1600 73
472 20250418 124500 33554537 1603 1603 1603 1603 0
473 20250418 124400 33554537 1603 1603 1603 1603 0
474 20250418 124300 33554537 1603 1603 1603 1603 0
475 20250418 124200 33554537 1603 1603 1603 1603 45
476 20250418 124100 33482402 1603 1603 1603 1603 0
477 20250418 124000 33482402 1603 1603 1603 1603 0
478 20250418 123900 33482402 1603 1603 1603 1603 0
479 20250418 123800 33482402 1603 1603 1603 1603 0
480 20250418 123700 33482402 1603 1603 1603 1603 20
481 20250418 123600 33450342 1603 1603 1603 1603 0
482 20250418 123500 33450342 1603 1603 1603 1603 0
483 20250418 123400 33450342 1603 1603 1603 1603 0
484 20250418 123300 33450342 1603 1603 1603 1603 0
485 20250418 123200 33450342 1603 1603 1603 1603 0
486 20250418 123100 33450342 1603 1603 1603 1603 0
487 20250418 123000 33450342 1603 1603 1603 1603 5
488 20250418 122900 33442327 1602 1602 1602 1602 0
489 20250418 122800 33442327 1602 1602 1602 1602 5
490 20250418 122700 33434317 1602 1602 1602 1602 0
491 20250418 122600 33434317 1602 1602 1602 1602 0
492 20250418 122500 33434317 1602 1602 1602 1602 0
493 20250418 122400 33434317 1602 1602 1602 1602 0
494 20250418 122300 33434317 1602 1602 1602 1602 2
495 20250418 122200 33431113 1598 1598 1598 1598 0
496 20250418 122100 33431113 1598 1598 1598 1598 0
497 20250418 122000 33431113 1598 1598 1598 1598 0
498 20250418 121900 33431113 1598 1598 1598 1598 0
499 20250418 121800 33431113 1598 1598 1598 1598 0
500 20250418 121700 33431113 1598 1598 1598 1598 247
501 20250418 121600 33036407 1598 1598 1598 1598 1
502 20250418 121500 33034809 1603 1603 1603 1603 7
503 20250418 121400 33023588 1603 1603 1603 1603 0
504 20250418 121300 33023588 1603 1603 1603 1603 0
505 20250418 121200 33023588 1603 1602 1603 1602 30
506 20250418 121100 32975500 1603 1603 1603 1603 0
507 20250418 121000 32975500 1603 1603 1603 1603 0
508 20250418 120900 32975500 1603 1603 1603 1603 0
509 20250418 120800 32975500 1603 1603 1603 1603 0
510 20250418 120700 32975500 1603 1603 1603 1603 0
511 20250418 120600 32975500 1603 1603 1603 1603 3
512 20250418 120500 32970691 1598 1598 1598 1598 0
513 20250418 120400 32970691 1598 1598 1598 1598 0
514 20250418 120300 32970691 1598 1598 1598 1598 0
515 20250418 120200 32970691 1598 1598 1598 1598 0
516 20250418 120100 32970691 1598 1598 1598 1598 0
517 20250418 120000 32970691 1598 1598 1598 1598 0
518 20250418 115900 32970691 1598 1598 1598 1598 0
519 20250418 115800 32970691 1598 1598 1598 1598 0
520 20250418 115700 32970691 1598 1598 1598 1598 0
521 20250418 115600 32970691 1598 1598 1598 1598 10
522 20250418 115500 32954711 1598 1598 1598 1598 0
523 20250418 115400 32954711 1598 1598 1598 1598 0
524 20250418 115300 32954711 1598 1598 1598 1598 90
525 20250418 115200 32810891 1598 1600 1600 1598 39
526 20250418 115100 32748567 1603 1603 1603 1603 0
527 20250418 115000 32748567 1603 1603 1603 1603 0
528 20250418 114900 32748567 1603 1603 1603 1603 0
529 20250418 114800 32748567 1603 1603 1603 1603 0
530 20250418 114700 32748567 1603 1603 1603 1603 0
531 20250418 114600 32748567 1603 1603 1603 1603 0
532 20250418 114500 32748567 1603 1603 1603 1603 7
533 20250418 114400 32737346 1603 1603 1603 1603 0
534 20250418 114300 32737346 1603 1603 1603 1603 14
535 20250418 114200 32714904 1603 1603 1603 1603 0
536 20250418 114100 32714904 1603 1603 1603 1603 0
537 20250418 114000 32714904 1603 1603 1603 1603 0
538 20250418 113900 32714904 1603 1603 1603 1603 17
539 20250418 113800 32687653 1603 1603 1603 1603 0
540 20250418 113700 32687653 1603 1603 1603 1603 3
541 20250418 113600 32682844 1591 1591 1591 1591 0
542 20250418 113500 32682844 1591 1592 1592 1591 401
543 20250418 113400 32044745 1591 1591 1591 1591 0
544 20250418 113300 32044745 1591 1591 1591 1591 0
545 20250418 113200 32044745 1591 1591 1591 1591 10
546 20250418 113100 32028835 1585 1585 1585 1585 0
547 20250418 113000 32028835 1585 1600 1600 1585 1001
548 20250418 112900 30434739 1600 1600 1600 1600 0
549 20250418 112800 30434739 1600 1600 1600 1600 0
550 20250418 112700 30434739 1600 1600 1600 1600 0
551 20250418 112600 30434739 1600 1600 1600 1600 2
552 20250418 112500 30431539 1600 1600 1600 1600 15
553 20250418 112400 30407539 1600 1600 1600 1600 0
554 20250418 112300 30407539 1600 1600 1600 1600 4
555 20250418 112200 30401139 1604 1604 1604 1604 0
556 20250418 112100 30401139 1604 1604 1604 1604 0
557 20250418 112000 30401139 1604 1604 1604 1604 12
558 20250418 111900 30381891 1604 1604 1604 1604 16
559 20250418 111800 30356227 1599 1599 1599 1599 0
560 20250418 111700 30356227 1599 1599 1599 1599 0
561 20250418 111600 30356227 1599 1599 1599 1599 0
562 20250418 111500 30356227 1599 1599 1599 1599 0
563 20250418 111400 30356227 1599 1599 1599 1599 0
564 20250418 111300 30356227 1599 1599 1599 1599 0
565 20250418 111200 30356227 1599 1594 1599 1594 282
566 20250418 111100 29906309 1594 1602 1605 1594 1482
567 20250418 111000 27533761 1594 1594 1594 1594 0
568 20250418 110900 27533761 1594 1594 1594 1594 0
569 20250418 110800 27533761 1594 1594 1594 1594 0
570 20250418 110700 27533761 1594 1594 1594 1594 0
571 20250418 110600 27533761 1594 1594 1594 1594 0
572 20250418 110500 27533761 1594 1595 1595 1594 2407
573 20250418 110400 23696999 1594 1594 1594 1594 379
574 20250418 110300 23092873 1603 1593 1603 1593 2
575 20250418 110200 23089677 1594 1594 1594 1594 622
576 20250418 110100 22098209 1605 1605 1605 1605 0
577 20250418 110000 22098209 1605 1605 1605 1605 0
578 20250418 105900 22098209 1605 1597 1605 1597 2800
579 20250418 105800 17621360 1592 1592 1592 1592 0
580 20250418 105700 17621360 1592 1592 1592 1592 0
581 20250418 105600 17621360 1592 1592 1592 1592 0
582 20250418 105500 17621360 1592 1594 1594 1592 617
583 20250418 105400 16638522 1595 1595 1595 1595 0
584 20250418 105300 16638522 1595 1595 1595 1595 0
585 20250418 105200 16638522 1595 1595 1595 1595 0
586 20250418 105100 16638522 1595 1595 1595 1595 0
587 20250418 105000 16638522 1595 1596 1596 1595 1010
588 20250418 104900 15027562 1596 1596 1596 1596 22
589 20250418 104800 14992450 1594 1594 1594 1594 0
590 20250418 104700 14992450 1594 1594 1594 1594 0
591 20250418 104600 14992450 1594 1594 1594 1594 0
592 20250418 104500 14992450 1594 1594 1594 1594 0
593 20250418 104400 14992450 1594 1594 1594 1594 2
594 20250418 104300 14989262 1594 1594 1594 1594 100
595 20250418 104200 14829862 1597 1597 1597 1597 0
596 20250418 104100 14829862 1597 1597 1597 1597 0
597 20250418 104000 14829862 1597 1597 1597 1597 0
598 20250418 103900 14829862 1597 1597 1597 1597 0
599 20250418 103800 14829862 1597 1597 1597 1597 15
600 20250418 103700 14805907 1590 1590 1590 1590 0
601 20250418 103600 14805907 1590 1590 1590 1590 0
602 20250418 103500 14805907 1590 1590 1590 1590 0
603 20250418 103400 14805907 1590 1590 1590 1590 0
604 20250418 103300 14805907 1590 1590 1590 1590 0
605 20250418 103200 14805907 1590 1590 1590 1590 17
606 20250418 103100 14778877 1592 1592 1592 1592 1
607 20250418 103000 14777285 1593 1595 1595 1593 12
608 20250418 102900 14758157 1597 1597 1597 1597 0
609 20250418 102800 14758157 1597 1597 1597 1597 0
610 20250418 102700 14758157 1597 1597 1597 1597 0
611 20250418 102600 14758157 1597 1597 1597 1597 1
612 20250418 102500 14756560 1596 1596 1596 1596 0
613 20250418 102400 14756560 1596 1596 1596 1596 0
614 20250418 102300 14756560 1596 1596 1596 1596 0
615 20250418 102200 14756560 1596 1596 1596 1596 70
616 20250418 102100 14644840 1596 1596 1596 1596 0
617 20250418 102000 14644840 1596 1596 1596 1596 30
618 20250418 101900 14596960 1590 1590 1590 1590 0
619 20250418 101800 14596960 1590 1590 1590 1590 0
620 20250418 101700 14596960 1590 1590 1590 1590 0
621 20250418 101600 14596960 1590 1590 1590 1590 0
622 20250418 101500 14596960 1590 1590 1590 1590 0
623 20250418 101400 14596960 1590 1590 1590 1590 0
624 20250418 101300 14596960 1590 1591 1591 1590 101
625 20250418 101200 14436369 1597 1597 1597 1597 1
626 20250418 101100 14434772 1595 1592 1595 1592 7
627 20250418 101000 14423625 1592 1592 1592 1592 2
628 20250418 100900 14420441 1590 1594 1594 1590 989
629 20250418 100800 12846528 1595 1595 1595 1595 99
630 20250418 100700 12688623 1595 1597 1597 1595 587
631 20250418 100600 11751698 1597 1599 1599 1597 13
632 20250418 100500 11730924 1600 1600 1600 1600 4
633 20250418 100400 11724524 1600 1600 1600 1600 0
634 20250418 100300 11724524 1600 1601 1601 1600 5
635 20250418 100200 11716523 1600 1600 1600 1600 8
636 20250418 100100 11703723 1601 1601 1601 1600 367
637 20250418 100000 11116514 1600 1600 1600 1600 0
638 20250418 095900 11116514 1600 1600 1600 1600 0
639 20250418 095800 11116514 1600 1598 1600 1597 557
640 20250418 095700 10225484 1598 1600 1600 1598 16
641 20250418 095600 10199894 1601 1601 1601 1601 4
642 20250418 095500 10193490 1600 1601 1601 1600 808
643 20250418 095400 8900682 1601 1601 1601 1601 8
644 20250418 095300 8887874 1601 1601 1601 1601 50
645 20250418 095200 8807824 1601 1600 1601 1600 67
646 20250418 095100 8700558 1601 1601 1601 1601 0
647 20250418 095000 8700558 1601 1601 1601 1601 4
648 20250418 094900 8694154 1600 1600 1600 1600 1
649 20250418 094800 8692554 1600 1600 1600 1600 0
650 20250418 094700 8692554 1600 1602 1602 1600 79
651 20250418 094600 8566089 1602 1602 1602 1602 2
652 20250418 094500 8562885 1602 1597 1602 1597 171
653 20250418 094400 8289733 1597 1597 1597 1597 25
654 20250418 094300 8249808 1596 1598 1598 1596 445
655 20250418 094200 7539220 1597 1597 1597 1597 0
656 20250418 094100 7539220 1597 1597 1597 1597 132
657 20250418 094000 7328416 1597 1597 1597 1597 0
658 20250418 093900 7328416 1597 1597 1597 1597 0
659 20250418 093800 7328416 1597 1597 1597 1597 0
660 20250418 093700 7328416 1597 1597 1597 1590 28
661 20250418 093600 7283819 1590 1596 1597 1590 21
662 20250418 093500 7250382 1596 1596 1596 1596 0
663 20250418 093400 7250382 1596 1596 1596 1596 0
664 20250418 093300 7250382 1596 1596 1596 1596 1
665 20250418 093200 7248786 1596 1596 1596 1596 0
666 20250418 093100 7248786 1596 1596 1596 1596 50
667 20250418 093000 7168986 1596 1596 1596 1596 100
668 20250418 092900 7009386 1597 1597 1597 1597 0
669 20250418 092800 7009386 1597 1597 1597 1597 0
670 20250418 092700 7009386 1597 1597 1597 1597 40
671 20250418 092600 6945506 1597 1596 1597 1596 3
672 20250418 092500 6940717 1596 1596 1596 1596 0
673 20250418 092400 6940717 1596 1596 1596 1596 0
674 20250418 092300 6940717 1596 1596 1596 1596 0
675 20250418 092200 6940717 1596 1596 1596 1596 0
676 20250418 092100 6940717 1596 1596 1596 1596 0
677 20250418 092000 6940717 1596 1596 1596 1596 0
678 20250418 091900 6940717 1596 1596 1596 1596 515
679 20250418 091800 6118777 1595 1595 1595 1595 95
680 20250418 091700 5967252 1595 1595 1595 1595 420
681 20250418 091600 5297352 1596 1591 1596 1591 85
682 20250418 091500 5161846 1590 1590 1590 1590 0
683 20250418 091400 5161846 1590 1590 1590 1590 9
684 20250418 091300 5147536 1590 1590 1590 1590 0
685 20250418 091200 5147536 1590 1579 1590 1571 671
686 20250418 091100 4091660 1578 1578 1578 1578 0
687 20250418 091000 4091660 1578 1579 1579 1578 21
688 20250418 090900 4058506 1592 1592 1592 1592 9
689 20250418 090800 4044178 1596 1596 1596 1596 0
690 20250418 090700 4044178 1596 1596 1596 1596 1
691 20250418 090600 4042582 1596 1596 1596 1596 33
692 20250418 090500 3989914 1596 1596 1596 1596 2
693 20250418 090400 3986722 1597 1597 1597 1597 1
694 20250418 090300 3985125 1576 1576 1576 1576 0
695 20250418 090200 3985125 1576 1580 1580 1576 2079
696 20250418 090100 702223 1579 1579 1579 1579 1
697 20250418 090000 700644 1596 1596 1596 1596 439

8
254120/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
20250418,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1618,22,2,1.38,117037273,73089,323.07,1596,1620,1571,2070,1118,1596,1601.30,1.31,0,12094,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,498,37.63,1.72,12,0.24,43.00,939.00,2980,20240613,-45.70,1150,20241209,40.70,2165,-25.27,20250213,1253,29.13,20250102,2980,-45.70,20240613,1150,40.70,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1612,16,2,1.00,97115350,60761,268.58,1596,1612,1571,2070,1118,1596,1598.32,1.31,0,8248,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,496,37.49,1.72,12,0.20,43.00,939.00,2980,20240613,-45.91,1150,20241209,40.17,2165,-25.54,20250213,1253,28.65,20250102,2980,-45.91,20240613,1150,40.17,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1603,7,2,0.44,43999873,27610,122.04,1596,1605,1571,2070,1118,1596,1593.62,1.31,0,3651,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,493,37.28,1.71,12,0.09,43.00,939.00,2980,20240613,-46.21,1150,20241209,39.39,2165,-25.96,20250213,1253,27.93,20250102,2980,-46.21,20240613,1150,39.39,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,2,2,0.13,34027797,21349,94.37,1596,1605,1571,2070,1118,1596,1593.88,1.31,0,2159,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,491,37.16,1.70,12,0.07,43.00,939.00,2980,20240613,-46.38,1150,20241209,38.96,2165,-26.19,20250213,1253,27.53,20250102,2980,-46.38,20240613,1150,38.96,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,121012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1603,7,2,0.44,32975500,20691,91.46,1596,1605,1571,2070,1118,1596,1593.71,1.31,0,2053,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,493,37.28,1.71,12,0.07,43.00,939.00,2980,20240613,-46.21,1150,20241209,39.39,2165,-25.96,20250213,1253,27.93,20250102,2980,-46.21,20240613,1150,39.39,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,111017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1594,-2,5,-0.13,27533761,17283,76.40,1596,1605,1571,2070,1118,1596,1593.11,1.31,0,1381,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,490,37.07,1.70,12,0.06,43.00,939.00,2980,20240613,-46.51,1150,20241209,38.61,2165,-26.37,20250213,1253,27.21,20250102,2980,-46.51,20240613,1150,38.61,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1590,-6,5,-0.38,14420441,9065,40.07,1596,1602,1571,2070,1118,1596,1590.78,1.31,0,433,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,489,36.98,1.69,12,0.03,43.00,939.00,2980,20240613,-46.64,1150,20241209,38.26,2165,-26.56,20250213,1253,26.90,20250102,2980,-46.64,20240613,1150,38.26,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250418,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1578,-18,5,-1.13,4091660,2586,11.43,1596,1597,1576,2070,1118,1596,1582.24,1.31,0,1231,1611,1603,1588,1580,1565,1607,1584,31,474,100,1080,1,1,30754270,485,36.70,1.68,12,0.01,43.00,939.00,2980,20240613,-47.05,1150,20241209,37.22,2165,-27.11,20250213,1253,25.94,20250102,2980,-47.05,20240613,1150,37.22,20241209,0.60,Y,254120,100,30 억,,402736,N,N,0,N,00,N
20250417,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,16,2,1.01,35615016,22444,41.48,1580,1596,1573,2050,1106,1580,1586.84,1.27,0,11447,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,491,37.12,1.70,12,0.07,43.00,939.00,2980,20240613,-46.44,1150,20241209,38.78,2165,-26.28,20250213,1253,27.37,20250102,2980,-46.44,20240613,1150,38.78,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1593,13,2,0.82,31092405,19608,36.24,1580,1596,1573,2050,1106,1580,1585.70,1.27,0,10108,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,490,37.05,1.70,12,0.06,43.00,939.00,2980,20240613,-46.54,1150,20241209,38.52,2165,-26.42,20250213,1253,27.13,20250102,2980,-46.54,20240613,1150,38.52,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,N,00,N
20250417,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1590,10,2,0.63,26572374,16763,30.98,1580,1596,1573,2050,1106,1580,1585.18,1.27,0,8201,1629,1604,1588,1563,1547,1596,1555,31,470,100,1070,1,1,30754270,489,36.98,1.69,12,0.05,43.00,939.00,2980,20240613,-46.64,1150,20241209,38.26,2165,-26.56,20250213,1253,26.90,20250102,2980,-46.64,20240613,1150,38.26,20241209,0.56,Y,254120,100,30 억,,391289,N,N,0,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 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 1618 22 2 1.38 117037273 73089 323.07 1596 1620 1571 2070 1118 1596 1601.30 1.31 0 12094 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 498 37.63 1.72 12 0.24 43.00 939.00 2980 20240613 -45.70 1150 20241209 40.70 2165 -25.27 20250213 1253 29.13 20250102 2980 -45.70 20240613 1150 40.70 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
3 20250418 151014 57 100.00 KOSDAQ 기계·장비 N N N N N 1612 16 2 1.00 97115350 60761 268.58 1596 1612 1571 2070 1118 1596 1598.32 1.31 0 8248 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 496 37.49 1.72 12 0.20 43.00 939.00 2980 20240613 -45.91 1150 20241209 40.17 2165 -25.54 20250213 1253 28.65 20250102 2980 -45.91 20240613 1150 40.17 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
4 20250418 141017 57 100.00 KOSDAQ 기계·장비 N N N N N 1603 7 2 0.44 43999873 27610 122.04 1596 1605 1571 2070 1118 1596 1593.62 1.31 0 3651 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 493 37.28 1.71 12 0.09 43.00 939.00 2980 20240613 -46.21 1150 20241209 39.39 2165 -25.96 20250213 1253 27.93 20250102 2980 -46.21 20240613 1150 39.39 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
5 20250418 131015 57 100.00 KOSDAQ 기계·장비 N N N N N 1598 2 2 0.13 34027797 21349 94.37 1596 1605 1571 2070 1118 1596 1593.88 1.31 0 2159 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 491 37.16 1.70 12 0.07 43.00 939.00 2980 20240613 -46.38 1150 20241209 38.96 2165 -26.19 20250213 1253 27.53 20250102 2980 -46.38 20240613 1150 38.96 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
6 20250418 121012 57 100.00 KOSDAQ 기계·장비 N N N N N 1603 7 2 0.44 32975500 20691 91.46 1596 1605 1571 2070 1118 1596 1593.71 1.31 0 2053 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 493 37.28 1.71 12 0.07 43.00 939.00 2980 20240613 -46.21 1150 20241209 39.39 2165 -25.96 20250213 1253 27.93 20250102 2980 -46.21 20240613 1150 39.39 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
7 20250418 111017 57 100.00 KOSDAQ 기계·장비 N N N N N 1594 -2 5 -0.13 27533761 17283 76.40 1596 1605 1571 2070 1118 1596 1593.11 1.31 0 1381 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 490 37.07 1.70 12 0.06 43.00 939.00 2980 20240613 -46.51 1150 20241209 38.61 2165 -26.37 20250213 1253 27.21 20250102 2980 -46.51 20240613 1150 38.61 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
8 20250418 101017 57 100.00 KOSDAQ 기계·장비 N N N N N 1590 -6 5 -0.38 14420441 9065 40.07 1596 1602 1571 2070 1118 1596 1590.78 1.31 0 433 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 489 36.98 1.69 12 0.03 43.00 939.00 2980 20240613 -46.64 1150 20241209 38.26 2165 -26.56 20250213 1253 26.90 20250102 2980 -46.64 20240613 1150 38.26 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
9 20250418 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 1578 -18 5 -1.13 4091660 2586 11.43 1596 1597 1576 2070 1118 1596 1582.24 1.31 0 1231 1611 1603 1588 1580 1565 1607 1584 31 474 100 1080 1 1 30754270 485 36.70 1.68 12 0.01 43.00 939.00 2980 20240613 -47.05 1150 20241209 37.22 2165 -27.11 20250213 1253 25.94 20250102 2980 -47.05 20240613 1150 37.22 20241209 0.60 Y 254120 100 30 억 402736 N N 0 N 00 N
10 20250417 161006 57 100.00 KOSDAQ 기계·장비 N N N N N 1596 16 2 1.01 35615016 22444 41.48 1580 1596 1573 2050 1106 1580 1586.84 1.27 0 11447 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 491 37.12 1.70 12 0.07 43.00 939.00 2980 20240613 -46.44 1150 20241209 38.78 2165 -26.28 20250213 1253 27.37 20250102 2980 -46.44 20240613 1150 38.78 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
11 20250417 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 1593 13 2 0.82 31092405 19608 36.24 1580 1596 1573 2050 1106 1580 1585.70 1.27 0 10108 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 490 37.05 1.70 12 0.06 43.00 939.00 2980 20240613 -46.54 1150 20241209 38.52 2165 -26.42 20250213 1253 27.13 20250102 2980 -46.54 20240613 1150 38.52 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N
12 20250417 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 1590 10 2 0.63 26572374 16763 30.98 1580 1596 1573 2050 1106 1580 1585.18 1.27 0 8201 1629 1604 1588 1563 1547 1596 1555 31 470 100 1070 1 1 30754270 489 36.98 1.69 12 0.05 43.00 939.00 2980 20240613 -46.64 1150 20241209 38.26 2165 -26.56 20250213 1253 26.90 20250102 2980 -46.64 20240613 1150 38.26 20241209 0.56 Y 254120 100 30 억 391289 N N 0 N 00 N

1
254120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,30754270,0,48591746600,0.00
20250415,0,30754270,0,49606637510,0.00
20250414,0,30754270,0,49514374700,0.00
20250411,0,30754270,0,49391357620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 30754270 0 48591746600 0.00
3 20250415 0 30754270 0 49606637510 0.00
4 20250414 0 30754270 0 49514374700 0.00
5 20250411 0 30754270 0 49391357620 0.00