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
278990/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3600,3700,3700,3400,1797,6297865,00,0.00,N,5,-200,
20250417,3800,3800,3800,3800,1,3800,00,0.00,N,2,100,
20250416,3700,3500,3700,3400,613,2137100,00,0.00,N,5,-90,
20250415,3790,3700,3795,3600,454,1656375,00,0.00,N,2,190,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3600 3700 3700 3400 1797 6297865 00 0.00 N 5 -200
3 20250417 3800 3800 3800 3800 1 3800 00 0.00 N 2 100
4 20250416 3700 3500 3700 3400 613 2137100 00 0.00 N 5 -90
5 20250415 3790 3700 3795 3600 454 1656375 00 0.00 N 2 190

704
278990/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,204200,6297865,3600,3600,3600,3600,611
20250418,204100,6297865,3600,3600,3600,3600,0
20250418,204000,6297865,3600,3600,3600,3600,0
20250418,203900,6297865,3600,3600,3600,3600,0
20250418,203800,6297865,3600,3600,3600,3600,0
20250418,203700,6297865,3600,3600,3600,3600,0
20250418,203600,6297865,3600,3600,3600,3600,0
20250418,203500,6297865,3600,3600,3600,3600,0
20250418,203400,6297865,3600,3600,3600,3600,0
20250418,203300,6297865,3600,3600,3600,3600,0
20250418,203200,6297865,3600,3600,3600,3600,0
20250418,203100,6297865,3600,3600,3600,3600,0
20250418,203000,6297865,3600,3600,3600,3600,0
20250418,202900,6297865,3600,3600,3600,3600,0
20250418,202800,6297865,3600,3600,3600,3600,0
20250418,202700,6297865,3600,3600,3600,3600,0
20250418,202600,6297865,3600,3600,3600,3600,0
20250418,202500,6297865,3600,3600,3600,3600,0
20250418,202400,6297865,3600,3600,3600,3600,0
20250418,202300,6297865,3600,3600,3600,3600,0
20250418,202200,6297865,3600,3600,3600,3600,0
20250418,202100,6297865,3600,3600,3600,3600,0
20250418,202000,6297865,3600,3600,3600,3600,0
20250418,201900,6297865,3600,3600,3600,3600,0
20250418,201800,6297865,3600,3600,3600,3600,0
20250418,201700,6297865,3600,3600,3600,3600,0
20250418,201600,6297865,3600,3600,3600,3600,0
20250418,201500,6297865,3600,3600,3600,3600,0
20250418,201400,6297865,3600,3600,3600,3600,0
20250418,201300,6297865,3600,3600,3600,3600,0
20250418,201200,6297865,3600,3600,3600,3600,611
20250418,201100,6297865,3600,3600,3600,3600,0
20250418,201000,6297865,3600,3600,3600,3600,0
20250418,200900,6297865,3600,3600,3600,3600,0
20250418,200800,6297865,3600,3600,3600,3600,0
20250418,200700,6297865,3600,3600,3600,3600,0
20250418,200600,6297865,3600,3600,3600,3600,0
20250418,200500,6297865,3600,3600,3600,3600,0
20250418,200400,6297865,3600,3600,3600,3600,0
20250418,200300,6297865,3600,3600,3600,3600,0
20250418,200200,6297865,3600,3600,3600,3600,0
20250418,200100,6297865,3600,3600,3600,3600,0
20250418,200000,6297865,3600,3600,3600,3600,0
20250418,195900,6297865,3600,3600,3600,3600,0
20250418,195800,6297865,3600,3600,3600,3600,0
20250418,195700,6297865,3600,3600,3600,3600,0
20250418,195600,6297865,3600,3600,3600,3600,0
20250418,195500,6297865,3600,3600,3600,3600,0
20250418,195400,6297865,3600,3600,3600,3600,0
20250418,195300,6297865,3600,3600,3600,3600,0
20250418,195200,6297865,3600,3600,3600,3600,0
20250418,195100,6297865,3600,3600,3600,3600,0
20250418,195000,6297865,3600,3600,3600,3600,0
20250418,194900,6297865,3600,3600,3600,3600,0
20250418,194800,6297865,3600,3600,3600,3600,0
20250418,194700,6297865,3600,3600,3600,3600,0
20250418,194600,6297865,3600,3600,3600,3600,0
20250418,194500,6297865,3600,3600,3600,3600,0
20250418,194400,6297865,3600,3600,3600,3600,0
20250418,194300,6297865,3600,3600,3600,3600,0
20250418,194200,6297865,3600,3600,3600,3600,611
20250418,194100,6297865,3600,3600,3600,3600,0
20250418,194000,6297865,3600,3600,3600,3600,0
20250418,193900,6297865,3600,3600,3600,3600,0
20250418,193800,6297865,3600,3600,3600,3600,0
20250418,193700,6297865,3600,3600,3600,3600,0
20250418,193600,6297865,3600,3600,3600,3600,0
20250418,193500,6297865,3600,3600,3600,3600,0
20250418,193400,6297865,3600,3600,3600,3600,0
20250418,193300,6297865,3600,3600,3600,3600,0
20250418,193200,6297865,3600,3600,3600,3600,0
20250418,193100,6297865,3600,3600,3600,3600,0
20250418,193000,6297865,3600,3600,3600,3600,0
20250418,192900,6297865,3600,3600,3600,3600,0
20250418,192800,6297865,3600,3600,3600,3600,0
20250418,192700,6297865,3600,3600,3600,3600,0
20250418,192600,6297865,3600,3600,3600,3600,0
20250418,192500,6297865,3600,3600,3600,3600,0
20250418,192400,6297865,3600,3600,3600,3600,0
20250418,192300,6297865,3600,3600,3600,3600,0
20250418,192200,6297865,3600,3600,3600,3600,0
20250418,192100,6297865,3600,3600,3600,3600,0
20250418,192000,6297865,3600,3600,3600,3600,0
20250418,191900,6297865,3600,3600,3600,3600,0
20250418,191800,6297865,3600,3600,3600,3600,0
20250418,191700,6297865,3600,3600,3600,3600,0
20250418,191600,6297865,3600,3600,3600,3600,0
20250418,191500,6297865,3600,3600,3600,3600,0
20250418,191400,6297865,3600,3600,3600,3600,0
20250418,191300,6297865,3600,3600,3600,3600,0
20250418,191200,6297865,3600,3600,3600,3600,611
20250418,191100,6297865,3600,3600,3600,3600,0
20250418,191000,6297865,3600,3600,3600,3600,0
20250418,190900,6297865,3600,3600,3600,3600,0
20250418,190800,6297865,3600,3600,3600,3600,0
20250418,190700,6297865,3600,3600,3600,3600,0
20250418,190600,6297865,3600,3600,3600,3600,0
20250418,190500,6297865,3600,3600,3600,3600,0
20250418,190400,6297865,3600,3600,3600,3600,0
20250418,190300,6297865,3600,3600,3600,3600,0
20250418,190200,6297865,3600,3600,3600,3600,0
20250418,190100,6297865,3600,3600,3600,3600,0
20250418,190000,6297865,3600,3600,3600,3600,0
20250418,185900,6297865,3600,3600,3600,3600,0
20250418,185800,6297865,3600,3600,3600,3600,0
20250418,185700,6297865,3600,3600,3600,3600,0
20250418,185600,6297865,3600,3600,3600,3600,0
20250418,185500,6297865,3600,3600,3600,3600,0
20250418,185400,6297865,3600,3600,3600,3600,0
20250418,185300,6297865,3600,3600,3600,3600,0
20250418,185200,6297865,3600,3600,3600,3600,0
20250418,185100,6297865,3600,3600,3600,3600,0
20250418,185000,6297865,3600,3600,3600,3600,0
20250418,184900,6297865,3600,3600,3600,3600,0
20250418,184800,6297865,3600,3600,3600,3600,0
20250418,184700,6297865,3600,3600,3600,3600,0
20250418,184600,6297865,3600,3600,3600,3600,0
20250418,184500,6297865,3600,3600,3600,3600,0
20250418,184400,6297865,3600,3600,3600,3600,0
20250418,184300,6297865,3600,3600,3600,3600,0
20250418,184200,6297865,3600,3600,3600,3600,611
20250418,184100,6297865,3600,3600,3600,3600,0
20250418,184000,6297865,3600,3600,3600,3600,0
20250418,183900,6297865,3600,3600,3600,3600,0
20250418,183800,6297865,3600,3600,3600,3600,0
20250418,183700,6297865,3600,3600,3600,3600,0
20250418,183600,6297865,3600,3600,3600,3600,0
20250418,183500,6297865,3600,3600,3600,3600,0
20250418,183400,6297865,3600,3600,3600,3600,0
20250418,183300,6297865,3600,3600,3600,3600,0
20250418,183200,6297865,3600,3600,3600,3600,0
20250418,183100,6297865,3600,3600,3600,3600,0
20250418,183000,6297865,3600,3600,3600,3600,0
20250418,182900,6297865,3600,3600,3600,3600,0
20250418,182800,6297865,3600,3600,3600,3600,0
20250418,182700,6297865,3600,3600,3600,3600,0
20250418,182600,6297865,3600,3600,3600,3600,0
20250418,182500,6297865,3600,3600,3600,3600,0
20250418,182400,6297865,3600,3600,3600,3600,0
20250418,182300,6297865,3600,3600,3600,3600,0
20250418,182200,6297865,3600,3600,3600,3600,0
20250418,182100,6297865,3600,3600,3600,3600,0
20250418,182000,6297865,3600,3600,3600,3600,0
20250418,181900,6297865,3600,3600,3600,3600,0
20250418,181800,6297865,3600,3600,3600,3600,0
20250418,181700,6297865,3600,3600,3600,3600,0
20250418,181600,6297865,3600,3600,3600,3600,0
20250418,181500,6297865,3600,3600,3600,3600,0
20250418,181400,6297865,3600,3600,3600,3600,0
20250418,181300,6297865,3600,3600,3600,3600,0
20250418,181200,6297865,3600,3600,3600,3600,611
20250418,181100,6297865,3600,3600,3600,3600,0
20250418,181000,6297865,3600,3600,3600,3600,0
20250418,180900,6297865,3600,3600,3600,3600,0
20250418,180800,6297865,3600,3600,3600,3600,0
20250418,180700,6297865,3600,3600,3600,3600,0
20250418,180600,6297865,3600,3600,3600,3600,0
20250418,180500,6297865,3600,3600,3600,3600,0
20250418,180400,6297865,3600,3600,3600,3600,0
20250418,180300,6297865,3600,3600,3600,3600,0
20250418,180200,6297865,3600,3600,3600,3600,0
20250418,180100,6297865,3600,3600,3600,3600,0
20250418,180000,6297865,3600,3600,3600,3600,0
20250418,175900,6297865,3600,3600,3600,3600,0
20250418,175800,6297865,3600,3600,3600,3600,0
20250418,175700,6297865,3600,3600,3600,3600,0
20250418,175600,6297865,3600,3600,3600,3600,0
20250418,175500,6297865,3600,3600,3600,3600,0
20250418,175400,6297865,3600,3600,3600,3600,0
20250418,175300,6297865,3600,3600,3600,3600,0
20250418,175200,6297865,3600,3600,3600,3600,0
20250418,175100,6297865,3600,3600,3600,3600,0
20250418,175000,6297865,3600,3600,3600,3600,0
20250418,174900,6297865,3600,3600,3600,3600,0
20250418,174800,6297865,3600,3600,3600,3600,0
20250418,174700,6297865,3600,3600,3600,3600,0
20250418,174600,6297865,3600,3600,3600,3600,0
20250418,174500,6297865,3600,3600,3600,3600,0
20250418,174400,6297865,3600,3600,3600,3600,0
20250418,174300,6297865,3600,3600,3600,3600,0
20250418,174200,6297865,3600,3600,3600,3600,611
20250418,174100,6297865,3600,3600,3600,3600,0
20250418,174000,6297865,3600,3600,3600,3600,0
20250418,173900,6297865,3600,3600,3600,3600,0
20250418,173800,6297865,3600,3600,3600,3600,0
20250418,173700,6297865,3600,3600,3600,3600,0
20250418,173600,6297865,3600,3600,3600,3600,0
20250418,173500,6297865,3600,3600,3600,3600,0
20250418,173400,6297865,3600,3600,3600,3600,0
20250418,173300,6297865,3600,3600,3600,3600,0
20250418,173200,6297865,3600,3600,3600,3600,0
20250418,173100,6297865,3600,3600,3600,3600,0
20250418,173000,6297865,3600,3600,3600,3600,0
20250418,172900,6297865,3600,3600,3600,3600,0
20250418,172800,6297865,3600,3600,3600,3600,0
20250418,172700,6297865,3600,3600,3600,3600,0
20250418,172600,6297865,3600,3600,3600,3600,0
20250418,172500,6297865,3600,3600,3600,3600,0
20250418,172400,6297865,3600,3600,3600,3600,0
20250418,172300,6297865,3600,3600,3600,3600,0
20250418,172200,6297865,3600,3600,3600,3600,0
20250418,172100,6297865,3600,3600,3600,3600,0
20250418,172000,6297865,3600,3600,3600,3600,0
20250418,171900,6297865,3600,3600,3600,3600,0
20250418,171800,6297865,3600,3600,3600,3600,0
20250418,171700,6297865,3600,3600,3600,3600,0
20250418,171600,6297865,3600,3600,3600,3600,0
20250418,171500,6297865,3600,3600,3600,3600,0
20250418,171400,6297865,3600,3600,3600,3600,0
20250418,171300,6297865,3600,3600,3600,3600,0
20250418,171200,6297865,3600,3600,3600,3600,611
20250418,171100,6297865,3600,3600,3600,3600,0
20250418,171000,6297865,3600,3600,3600,3600,0
20250418,170900,6297865,3600,3600,3600,3600,0
20250418,170800,6297865,3600,3600,3600,3600,0
20250418,170700,6297865,3600,3600,3600,3600,0
20250418,170600,6297865,3600,3600,3600,3600,0
20250418,170500,6297865,3600,3600,3600,3600,0
20250418,170400,6297865,3600,3600,3600,3600,0
20250418,170300,6297865,3600,3600,3600,3600,0
20250418,170200,6297865,3600,3600,3600,3600,0
20250418,170100,6297865,3600,3600,3600,3600,0
20250418,170000,6297865,3600,3600,3600,3600,0
20250418,165900,6297865,3600,3600,3600,3600,0
20250418,165800,6297865,3600,3600,3600,3600,0
20250418,165700,6297865,3600,3600,3600,3600,0
20250418,165600,6297865,3600,3600,3600,3600,0
20250418,165500,6297865,3600,3600,3600,3600,0
20250418,165400,6297865,3600,3600,3600,3600,0
20250418,165300,6297865,3600,3600,3600,3600,0
20250418,165200,6297865,3600,3600,3600,3600,0
20250418,165100,6297865,3600,3600,3600,3600,0
20250418,165000,6297865,3600,3600,3600,3600,0
20250418,164900,6297865,3600,3600,3600,3600,0
20250418,164800,6297865,3600,3600,3600,3600,0
20250418,164700,6297865,3600,3600,3600,3600,0
20250418,164600,6297865,3600,3600,3600,3600,0
20250418,164500,6297865,3600,3600,3600,3600,0
20250418,164400,6297865,3600,3600,3600,3600,0
20250418,164300,6297865,3600,3600,3600,3600,0
20250418,164200,6297865,3600,3600,3600,3600,611
20250418,164100,6297865,3600,3600,3600,3600,0
20250418,164000,6297865,3600,3600,3600,3600,0
20250418,163900,6297865,3600,3600,3600,3600,0
20250418,163800,6297865,3600,3600,3600,3600,0
20250418,163700,6297865,3600,3600,3600,3600,0
20250418,163600,6297865,3600,3600,3600,3600,0
20250418,163500,6297865,3600,3600,3600,3600,0
20250418,163400,6297865,3600,3600,3600,3600,0
20250418,163300,6297865,3600,3600,3600,3600,0
20250418,163200,6297865,3600,3600,3600,3600,0
20250418,163100,6297865,3600,3600,3600,3600,0
20250418,163000,6297865,3600,3600,3600,3600,0
20250418,162900,6297865,3600,3600,3600,3600,0
20250418,162800,6297865,3600,3600,3600,3600,0
20250418,162700,6297865,3600,3600,3600,3600,0
20250418,162600,6297865,3600,3600,3600,3600,0
20250418,162500,6297865,3600,3600,3600,3600,0
20250418,162400,6297865,3600,3600,3600,3600,0
20250418,162300,6297865,3600,3600,3600,3600,0
20250418,162200,6297865,3600,3600,3600,3600,0
20250418,162100,6297865,3600,3600,3600,3600,0
20250418,162000,6297865,3600,3600,3600,3600,0
20250418,161900,6297865,3600,3600,3600,3600,0
20250418,161800,6297865,3600,3600,3600,3600,0
20250418,161700,6297865,3600,3600,3600,3600,0
20250418,161600,6297865,3600,3600,3600,3600,0
20250418,161500,6297865,3600,3600,3600,3600,0
20250418,161400,6297865,3600,3600,3600,3600,0
20250418,161300,6297865,3600,3600,3600,3600,0
20250418,161200,6297865,3600,3600,3600,3600,611
20250418,161100,6297865,3600,3600,3600,3600,0
20250418,161000,6297865,3600,3600,3600,3600,0
20250418,160900,6297865,3600,3600,3600,3600,0
20250418,160800,6297865,3600,3600,3600,3600,0
20250418,160700,6297865,3600,3600,3600,3600,0
20250418,160600,6297865,3600,3600,3600,3600,0
20250418,160500,6297865,3600,3600,3600,3600,0
20250418,160400,6297865,3600,3600,3600,3600,0
20250418,160300,6297865,3600,3600,3600,3600,0
20250418,160200,6297865,3600,3600,3600,3600,0
20250418,160100,6297865,3600,3600,3600,3600,0
20250418,160000,6297865,3600,3600,3600,3600,0
20250418,155900,6297865,3600,3600,3600,3600,0
20250418,155800,6297865,3600,3600,3600,3600,0
20250418,155700,6297865,3600,3600,3600,3600,0
20250418,155600,6297865,3600,3600,3600,3600,0
20250418,155500,6297865,3600,3600,3600,3600,0
20250418,155400,6297865,3600,3600,3600,3600,0
20250418,155300,6297865,3600,3600,3600,3600,0
20250418,155200,6297865,3600,3600,3600,3600,0
20250418,155100,6297865,3600,3600,3600,3600,0
20250418,155000,6297865,3600,3600,3600,3600,0
20250418,154900,6297865,3600,3600,3600,3600,0
20250418,154800,6297865,3600,3600,3600,3600,0
20250418,154700,6297865,3600,3600,3600,3600,0
20250418,154600,6297865,3600,3600,3600,3600,0
20250418,154500,6297865,3600,3600,3600,3600,0
20250418,154400,6297865,3600,3600,3600,3600,0
20250418,154300,6297865,3600,3600,3600,3600,0
20250418,154200,6297865,3600,3600,3600,3600,611
20250418,154100,6297865,3600,3600,3600,3600,0
20250418,154000,6297865,3600,3600,3600,3600,0
20250418,153900,6297865,3600,3600,3600,3600,0
20250418,153800,6297865,3600,3600,3600,3600,0
20250418,153700,6297865,3600,3600,3600,3600,0
20250418,153600,6297865,3600,3600,3600,3600,0
20250418,153500,6297865,3600,3600,3600,3600,0
20250418,153400,6297865,3600,3600,3600,3600,0
20250418,153300,6297865,3600,3600,3600,3600,0
20250418,153200,6297865,3600,3600,3600,3600,0
20250418,153100,6297865,3600,3600,3600,3600,0
20250418,153000,6297865,3600,3600,3600,3600,611
20250418,152900,4098265,3580,3580,3580,3580,0
20250418,152800,4098265,3580,3580,3580,3580,0
20250418,152700,4098265,3580,3580,3580,3580,0
20250418,152600,4098265,3580,3580,3580,3580,0
20250418,152500,4098265,3580,3580,3580,3580,0
20250418,152400,4098265,3580,3580,3580,3580,0
20250418,152300,4098265,3580,3580,3580,3580,0
20250418,152200,4098265,3580,3580,3580,3580,0
20250418,152100,4098265,3580,3580,3580,3580,0
20250418,152000,4098265,3580,3580,3580,3580,0
20250418,151900,4098265,3580,3580,3580,3580,0
20250418,151800,4098265,3580,3580,3580,3580,0
20250418,151700,4098265,3580,3580,3580,3580,0
20250418,151600,4098265,3580,3580,3580,3580,0
20250418,151500,4098265,3580,3580,3580,3580,0
20250418,151400,4098265,3580,3580,3580,3580,0
20250418,151300,4098265,3580,3580,3580,3580,0
20250418,151200,4098265,3580,3580,3580,3580,0
20250418,151100,4098265,3580,3580,3580,3580,0
20250418,151000,4098265,3580,3580,3580,3580,0
20250418,150900,4098265,3580,3580,3580,3580,0
20250418,150800,4098265,3580,3580,3580,3580,0
20250418,150700,4098265,3580,3580,3580,3580,0
20250418,150600,4098265,3580,3580,3580,3580,0
20250418,150500,4098265,3580,3580,3580,3580,0
20250418,150400,4098265,3580,3580,3580,3580,0
20250418,150300,4098265,3580,3580,3580,3580,0
20250418,150200,4098265,3580,3580,3580,3580,0
20250418,150100,4098265,3580,3580,3580,3580,0
20250418,150000,4098265,3580,3580,3580,3580,0
20250418,145900,4098265,3580,3580,3580,3580,0
20250418,145800,4098265,3580,3580,3580,3580,0
20250418,145700,4098265,3580,3580,3580,3580,0
20250418,145600,4098265,3580,3495,3580,3495,408
20250418,145500,2664485,3500,3500,3500,3500,0
20250418,145400,2664485,3500,3500,3500,3500,0
20250418,145300,2664485,3500,3500,3500,3500,0
20250418,145200,2664485,3500,3500,3500,3500,0
20250418,145100,2664485,3500,3500,3500,3500,0
20250418,145000,2664485,3500,3500,3500,3500,0
20250418,144900,2664485,3500,3500,3500,3500,0
20250418,144800,2664485,3500,3500,3500,3500,0
20250418,144700,2664485,3500,3500,3500,3500,0
20250418,144600,2664485,3500,3500,3500,3500,0
20250418,144500,2664485,3500,3500,3500,3500,0
20250418,144400,2664485,3500,3500,3500,3500,0
20250418,144300,2664485,3500,3500,3500,3500,0
20250418,144200,2664485,3500,3500,3500,3500,0
20250418,144100,2664485,3500,3500,3500,3500,0
20250418,144000,2664485,3500,3500,3500,3500,0
20250418,143900,2664485,3500,3500,3500,3500,0
20250418,143800,2664485,3500,3500,3500,3500,0
20250418,143700,2664485,3500,3500,3500,3500,0
20250418,143600,2664485,3500,3500,3500,3500,0
20250418,143500,2664485,3500,3500,3500,3500,0
20250418,143400,2664485,3500,3500,3500,3500,0
20250418,143300,2664485,3500,3500,3500,3500,0
20250418,143200,2664485,3500,3500,3500,3500,0
20250418,143100,2664485,3500,3500,3500,3500,0
20250418,143000,2664485,3500,3500,3500,3500,0
20250418,142900,2664485,3500,3500,3500,3500,0
20250418,142800,2664485,3500,3500,3500,3500,0
20250418,142700,2664485,3500,3500,3500,3500,0
20250418,142600,2664485,3500,3500,3500,3500,0
20250418,142500,2664485,3500,3500,3500,3500,0
20250418,142400,2664485,3500,3500,3500,3500,0
20250418,142300,2664485,3500,3500,3500,3500,0
20250418,142200,2664485,3500,3500,3500,3500,0
20250418,142100,2664485,3500,3500,3500,3500,0
20250418,142000,2664485,3500,3500,3500,3500,0
20250418,141900,2664485,3500,3500,3500,3500,0
20250418,141800,2664485,3500,3500,3500,3500,0
20250418,141700,2664485,3500,3500,3500,3500,0
20250418,141600,2664485,3500,3500,3500,3500,0
20250418,141500,2664485,3500,3500,3500,3500,0
20250418,141400,2664485,3500,3500,3500,3500,0
20250418,141300,2664485,3500,3500,3500,3500,0
20250418,141200,2664485,3500,3500,3500,3500,0
20250418,141100,2664485,3500,3500,3500,3500,0
20250418,141000,2664485,3500,3500,3500,3500,0
20250418,140900,2664485,3500,3500,3500,3500,0
20250418,140800,2664485,3500,3500,3500,3500,0
20250418,140700,2664485,3500,3500,3500,3500,0
20250418,140600,2664485,3500,3500,3500,3500,0
20250418,140500,2664485,3500,3500,3500,3500,0
20250418,140400,2664485,3500,3500,3500,3500,0
20250418,140300,2664485,3500,3500,3500,3500,0
20250418,140200,2664485,3500,3500,3500,3500,0
20250418,140100,2664485,3500,3500,3500,3500,0
20250418,140000,2664485,3500,3500,3500,3500,0
20250418,135900,2664485,3500,3500,3500,3500,0
20250418,135800,2664485,3500,3500,3500,3500,0
20250418,135700,2664485,3500,3500,3500,3500,0
20250418,135600,2664485,3500,3500,3500,3500,0
20250418,135500,2664485,3500,3500,3500,3500,0
20250418,135400,2664485,3500,3500,3500,3500,0
20250418,135300,2664485,3500,3500,3500,3500,0
20250418,135200,2664485,3500,3500,3500,3500,0
20250418,135100,2664485,3500,3500,3500,3500,0
20250418,135000,2664485,3500,3500,3500,3500,0
20250418,134900,2664485,3500,3500,3500,3500,0
20250418,134800,2664485,3500,3500,3500,3500,0
20250418,134700,2664485,3500,3500,3500,3500,0
20250418,134600,2664485,3500,3500,3500,3500,0
20250418,134500,2664485,3500,3500,3500,3500,0
20250418,134400,2664485,3500,3500,3500,3500,0
20250418,134300,2664485,3500,3500,3500,3500,0
20250418,134200,2664485,3500,3500,3500,3500,0
20250418,134100,2664485,3500,3500,3500,3500,0
20250418,134000,2664485,3500,3500,3500,3500,0
20250418,133900,2664485,3500,3500,3500,3500,0
20250418,133800,2664485,3500,3500,3500,3500,0
20250418,133700,2664485,3500,3500,3500,3500,0
20250418,133600,2664485,3500,3500,3500,3500,0
20250418,133500,2664485,3500,3500,3500,3500,0
20250418,133400,2664485,3500,3500,3500,3500,0
20250418,133300,2664485,3500,3500,3500,3500,0
20250418,133200,2664485,3500,3500,3500,3500,0
20250418,133100,2664485,3500,3500,3500,3500,0
20250418,133000,2664485,3500,3500,3500,3500,0
20250418,132900,2664485,3500,3500,3500,3500,0
20250418,132800,2664485,3500,3500,3500,3500,0
20250418,132700,2664485,3500,3500,3500,3500,0
20250418,132600,2664485,3500,3500,3500,3500,0
20250418,132500,2664485,3500,3500,3500,3500,0
20250418,132400,2664485,3500,3500,3500,3500,0
20250418,132300,2664485,3500,3500,3500,3500,0
20250418,132200,2664485,3500,3500,3500,3500,0
20250418,132100,2664485,3500,3500,3500,3500,0
20250418,132000,2664485,3500,3500,3500,3500,0
20250418,131900,2664485,3500,3500,3500,3500,0
20250418,131800,2664485,3500,3500,3500,3500,0
20250418,131700,2664485,3500,3500,3500,3500,0
20250418,131600,2664485,3500,3500,3500,3500,0
20250418,131500,2664485,3500,3500,3500,3500,0
20250418,131400,2664485,3500,3500,3500,3500,0
20250418,131300,2664485,3500,3500,3500,3500,0
20250418,131200,2664485,3500,3500,3500,3500,0
20250418,131100,2664485,3500,3500,3500,3500,0
20250418,131000,2664485,3500,3500,3500,3500,0
20250418,130900,2664485,3500,3500,3500,3500,0
20250418,130800,2664485,3500,3500,3500,3500,0
20250418,130700,2664485,3500,3500,3500,3500,0
20250418,130600,2664485,3500,3500,3500,3500,5
20250418,130500,2646985,3500,3500,3500,3500,0
20250418,130400,2646985,3500,3500,3500,3500,0
20250418,130300,2646985,3500,3500,3500,3500,0
20250418,130200,2646985,3500,3500,3500,3500,0
20250418,130100,2646985,3500,3500,3500,3500,0
20250418,130000,2646985,3500,3500,3500,3500,0
20250418,125900,2646985,3500,3500,3500,3500,35
20250418,125800,2524485,3490,3490,3490,3490,50
20250418,125700,2349985,3500,3500,3500,3500,7
20250418,125600,2325485,3500,3500,3500,3500,0
20250418,125500,2325485,3500,3500,3500,3500,50
20250418,125400,2150485,3400,3400,3400,3400,0
20250418,125300,2150485,3400,3400,3400,3400,0
20250418,125200,2150485,3400,3400,3400,3400,0
20250418,125100,2150485,3400,3400,3400,3400,0
20250418,125000,2150485,3400,3400,3400,3400,0
20250418,124900,2150485,3400,3400,3400,3400,0
20250418,124800,2150485,3400,3400,3400,3400,0
20250418,124700,2150485,3400,3400,3400,3400,0
20250418,124600,2150485,3400,3400,3400,3400,0
20250418,124500,2150485,3400,3400,3400,3400,0
20250418,124400,2150485,3400,3400,3400,3400,0
20250418,124300,2150485,3400,3400,3400,3400,0
20250418,124200,2150485,3400,3400,3400,3400,0
20250418,124100,2150485,3400,3400,3400,3400,0
20250418,124000,2150485,3400,3400,3400,3400,0
20250418,123900,2150485,3400,3400,3400,3400,0
20250418,123800,2150485,3400,3400,3400,3400,0
20250418,123700,2150485,3400,3400,3400,3400,0
20250418,123600,2150485,3400,3400,3400,3400,0
20250418,123500,2150485,3400,3400,3400,3400,0
20250418,123400,2150485,3400,3400,3400,3400,0
20250418,123300,2150485,3400,3400,3400,3400,0
20250418,123200,2150485,3400,3400,3400,3400,0
20250418,123100,2150485,3400,3400,3400,3400,0
20250418,123000,2150485,3400,3400,3400,3400,0
20250418,122900,2150485,3400,3400,3400,3400,0
20250418,122800,2150485,3400,3400,3400,3400,0
20250418,122700,2150485,3400,3400,3400,3400,0
20250418,122600,2150485,3400,3400,3400,3400,0
20250418,122500,2150485,3400,3400,3400,3400,0
20250418,122400,2150485,3400,3400,3400,3400,0
20250418,122300,2150485,3400,3400,3400,3400,0
20250418,122200,2150485,3400,3400,3400,3400,0
20250418,122100,2150485,3400,3400,3400,3400,1
20250418,122000,2147085,3400,3400,3400,3400,0
20250418,121900,2147085,3400,3400,3400,3400,0
20250418,121800,2147085,3400,3400,3400,3400,0
20250418,121700,2147085,3400,3400,3400,3400,0
20250418,121600,2147085,3400,3500,3500,3400,629
20250418,121500,3700,3700,3700,3700,3700,0
20250418,121400,3700,3700,3700,3700,3700,0
20250418,121300,3700,3700,3700,3700,3700,0
20250418,121200,3700,3700,3700,3700,3700,0
20250418,121100,3700,3700,3700,3700,3700,0
20250418,121000,3700,3700,3700,3700,3700,0
20250418,120900,3700,3700,3700,3700,3700,0
20250418,120800,3700,3700,3700,3700,3700,0
20250418,120700,3700,3700,3700,3700,3700,0
20250418,120600,3700,3700,3700,3700,3700,0
20250418,120500,3700,3700,3700,3700,3700,0
20250418,120400,3700,3700,3700,3700,3700,0
20250418,120300,3700,3700,3700,3700,3700,0
20250418,120200,3700,3700,3700,3700,3700,0
20250418,120100,3700,3700,3700,3700,3700,0
20250418,120000,3700,3700,3700,3700,3700,0
20250418,115900,3700,3700,3700,3700,3700,0
20250418,115800,3700,3700,3700,3700,3700,0
20250418,115700,3700,3700,3700,3700,3700,0
20250418,115600,3700,3700,3700,3700,3700,0
20250418,115500,3700,3700,3700,3700,3700,0
20250418,115400,3700,3700,3700,3700,3700,0
20250418,115300,3700,3700,3700,3700,3700,0
20250418,115200,3700,3700,3700,3700,3700,0
20250418,115100,3700,3700,3700,3700,3700,0
20250418,115000,3700,3700,3700,3700,3700,0
20250418,114900,3700,3700,3700,3700,3700,0
20250418,114800,3700,3700,3700,3700,3700,0
20250418,114700,3700,3700,3700,3700,3700,0
20250418,114600,3700,3700,3700,3700,3700,0
20250418,114500,3700,3700,3700,3700,3700,0
20250418,114400,3700,3700,3700,3700,3700,0
20250418,114300,3700,3700,3700,3700,3700,0
20250418,114200,3700,3700,3700,3700,3700,0
20250418,114100,3700,3700,3700,3700,3700,0
20250418,114000,3700,3700,3700,3700,3700,0
20250418,113900,3700,3700,3700,3700,3700,0
20250418,113800,3700,3700,3700,3700,3700,0
20250418,113700,3700,3700,3700,3700,3700,0
20250418,113600,3700,3700,3700,3700,3700,0
20250418,113500,3700,3700,3700,3700,3700,0
20250418,113400,3700,3700,3700,3700,3700,0
20250418,113300,3700,3700,3700,3700,3700,0
20250418,113200,3700,3700,3700,3700,3700,0
20250418,113100,3700,3700,3700,3700,3700,0
20250418,113000,3700,3700,3700,3700,3700,0
20250418,112900,3700,3700,3700,3700,3700,0
20250418,112800,3700,3700,3700,3700,3700,0
20250418,112700,3700,3700,3700,3700,3700,0
20250418,112600,3700,3700,3700,3700,3700,0
20250418,112500,3700,3700,3700,3700,3700,0
20250418,112400,3700,3700,3700,3700,3700,0
20250418,112300,3700,3700,3700,3700,3700,0
20250418,112200,3700,3700,3700,3700,3700,0
20250418,112100,3700,3700,3700,3700,3700,0
20250418,112000,3700,3700,3700,3700,3700,0
20250418,111900,3700,3700,3700,3700,3700,0
20250418,111800,3700,3700,3700,3700,3700,0
20250418,111700,3700,3700,3700,3700,3700,0
20250418,111600,3700,3700,3700,3700,3700,0
20250418,111500,3700,3700,3700,3700,3700,0
20250418,111400,3700,3700,3700,3700,3700,0
20250418,111300,3700,3700,3700,3700,3700,0
20250418,111200,3700,3700,3700,3700,3700,0
20250418,111100,3700,3700,3700,3700,3700,0
20250418,111000,3700,3700,3700,3700,3700,0
20250418,110900,3700,3700,3700,3700,3700,0
20250418,110800,3700,3700,3700,3700,3700,0
20250418,110700,3700,3700,3700,3700,3700,0
20250418,110600,3700,3700,3700,3700,3700,0
20250418,110500,3700,3700,3700,3700,3700,0
20250418,110400,3700,3700,3700,3700,3700,0
20250418,110300,3700,3700,3700,3700,3700,0
20250418,110200,3700,3700,3700,3700,3700,0
20250418,110100,3700,3700,3700,3700,3700,0
20250418,110000,3700,3700,3700,3700,3700,0
20250418,105900,3700,3700,3700,3700,3700,0
20250418,105800,3700,3700,3700,3700,3700,0
20250418,105700,3700,3700,3700,3700,3700,0
20250418,105600,3700,3700,3700,3700,3700,0
20250418,105500,3700,3700,3700,3700,3700,0
20250418,105400,3700,3700,3700,3700,3700,0
20250418,105300,3700,3700,3700,3700,3700,0
20250418,105200,3700,3700,3700,3700,3700,0
20250418,105100,3700,3700,3700,3700,3700,0
20250418,105000,3700,3700,3700,3700,3700,0
20250418,104900,3700,3700,3700,3700,3700,0
20250418,104800,3700,3700,3700,3700,3700,0
20250418,104700,3700,3700,3700,3700,3700,0
20250418,104600,3700,3700,3700,3700,3700,0
20250418,104500,3700,3700,3700,3700,3700,0
20250418,104400,3700,3700,3700,3700,3700,0
20250418,104300,3700,3700,3700,3700,3700,0
20250418,104200,3700,3700,3700,3700,3700,0
20250418,104100,3700,3700,3700,3700,3700,0
20250418,104000,3700,3700,3700,3700,3700,0
20250418,103900,3700,3700,3700,3700,3700,0
20250418,103800,3700,3700,3700,3700,3700,0
20250418,103700,3700,3700,3700,3700,3700,0
20250418,103600,3700,3700,3700,3700,3700,0
20250418,103500,3700,3700,3700,3700,3700,0
20250418,103400,3700,3700,3700,3700,3700,0
20250418,103300,3700,3700,3700,3700,3700,0
20250418,103200,3700,3700,3700,3700,3700,0
20250418,103100,3700,3700,3700,3700,3700,0
20250418,103000,3700,3700,3700,3700,3700,0
20250418,102900,3700,3700,3700,3700,3700,0
20250418,102800,3700,3700,3700,3700,3700,0
20250418,102700,3700,3700,3700,3700,3700,0
20250418,102600,3700,3700,3700,3700,3700,0
20250418,102500,3700,3700,3700,3700,3700,0
20250418,102400,3700,3700,3700,3700,3700,0
20250418,102300,3700,3700,3700,3700,3700,0
20250418,102200,3700,3700,3700,3700,3700,0
20250418,102100,3700,3700,3700,3700,3700,0
20250418,102000,3700,3700,3700,3700,3700,0
20250418,101900,3700,3700,3700,3700,3700,0
20250418,101800,3700,3700,3700,3700,3700,0
20250418,101700,3700,3700,3700,3700,3700,0
20250418,101600,3700,3700,3700,3700,3700,0
20250418,101500,3700,3700,3700,3700,3700,0
20250418,101400,3700,3700,3700,3700,3700,0
20250418,101300,3700,3700,3700,3700,3700,0
20250418,101200,3700,3700,3700,3700,3700,0
20250418,101100,3700,3700,3700,3700,3700,0
20250418,101000,3700,3700,3700,3700,3700,0
20250418,100900,3700,3700,3700,3700,3700,0
20250418,100800,3700,3700,3700,3700,3700,0
20250418,100700,3700,3700,3700,3700,3700,0
20250418,100600,3700,3700,3700,3700,3700,0
20250418,100500,3700,3700,3700,3700,3700,0
20250418,100400,3700,3700,3700,3700,3700,0
20250418,100300,3700,3700,3700,3700,3700,0
20250418,100200,3700,3700,3700,3700,3700,0
20250418,100100,3700,3700,3700,3700,3700,0
20250418,100000,3700,3700,3700,3700,3700,0
20250418,095900,3700,3700,3700,3700,3700,0
20250418,095800,3700,3700,3700,3700,3700,0
20250418,095700,3700,3700,3700,3700,3700,0
20250418,095600,3700,3700,3700,3700,3700,0
20250418,095500,3700,3700,3700,3700,3700,0
20250418,095400,3700,3700,3700,3700,3700,0
20250418,095300,3700,3700,3700,3700,3700,0
20250418,095200,3700,3700,3700,3700,3700,0
20250418,095100,3700,3700,3700,3700,3700,0
20250418,095000,3700,3700,3700,3700,3700,0
20250418,094900,3700,3700,3700,3700,3700,0
20250418,094800,3700,3700,3700,3700,3700,0
20250418,094700,3700,3700,3700,3700,3700,0
20250418,094600,3700,3700,3700,3700,3700,0
20250418,094500,3700,3700,3700,3700,3700,0
20250418,094400,3700,3700,3700,3700,3700,0
20250418,094300,3700,3700,3700,3700,3700,0
20250418,094200,3700,3700,3700,3700,3700,0
20250418,094100,3700,3700,3700,3700,3700,0
20250418,094000,3700,3700,3700,3700,3700,0
20250418,093900,3700,3700,3700,3700,3700,0
20250418,093800,3700,3700,3700,3700,3700,0
20250418,093700,3700,3700,3700,3700,3700,0
20250418,093600,3700,3700,3700,3700,3700,0
20250418,093500,3700,3700,3700,3700,3700,0
20250418,093400,3700,3700,3700,3700,3700,0
20250418,093300,3700,3700,3700,3700,3700,0
20250418,093200,3700,3700,3700,3700,3700,0
20250418,093100,3700,3700,3700,3700,3700,0
20250418,093000,3700,3700,3700,3700,3700,0
20250418,092900,3700,3700,3700,3700,3700,0
20250418,092800,3700,3700,3700,3700,3700,0
20250418,092700,3700,3700,3700,3700,3700,0
20250418,092600,3700,3700,3700,3700,3700,0
20250418,092500,3700,3700,3700,3700,3700,0
20250418,092400,3700,3700,3700,3700,3700,0
20250418,092300,3700,3700,3700,3700,3700,0
20250418,092200,3700,3700,3700,3700,3700,0
20250418,092100,3700,3700,3700,3700,3700,0
20250418,092000,3700,3700,3700,3700,3700,0
20250418,091900,3700,3700,3700,3700,3700,0
20250418,091800,3700,3700,3700,3700,3700,0
20250418,091700,3700,3700,3700,3700,3700,0
20250418,091600,3700,3700,3700,3700,3700,0
20250418,091500,3700,3700,3700,3700,3700,0
20250418,091400,3700,3700,3700,3700,3700,0
20250418,091300,3700,3700,3700,3700,3700,0
20250418,091200,3700,3700,3700,3700,3700,0
20250418,091100,3700,3700,3700,3700,3700,0
20250418,091000,3700,3700,3700,3700,3700,0
20250418,090900,3700,3700,3700,3700,3700,0
20250418,090800,3700,3700,3700,3700,3700,0
20250418,090700,3700,3700,3700,3700,3700,0
20250418,090600,3700,3700,3700,3700,3700,0
20250418,090500,3700,3700,3700,3700,3700,0
20250418,090400,3700,3700,3700,3700,3700,0
20250418,090300,3700,3700,3700,3700,3700,0
20250418,090200,3700,3700,3700,3700,3700,0
20250418,090100,3700,3700,3700,3700,3700,0
20250418,090000,3700,3700,3700,3700,3700,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 204200 6297865 3600 3600 3600 3600 611
3 20250418 204100 6297865 3600 3600 3600 3600 0
4 20250418 204000 6297865 3600 3600 3600 3600 0
5 20250418 203900 6297865 3600 3600 3600 3600 0
6 20250418 203800 6297865 3600 3600 3600 3600 0
7 20250418 203700 6297865 3600 3600 3600 3600 0
8 20250418 203600 6297865 3600 3600 3600 3600 0
9 20250418 203500 6297865 3600 3600 3600 3600 0
10 20250418 203400 6297865 3600 3600 3600 3600 0
11 20250418 203300 6297865 3600 3600 3600 3600 0
12 20250418 203200 6297865 3600 3600 3600 3600 0
13 20250418 203100 6297865 3600 3600 3600 3600 0
14 20250418 203000 6297865 3600 3600 3600 3600 0
15 20250418 202900 6297865 3600 3600 3600 3600 0
16 20250418 202800 6297865 3600 3600 3600 3600 0
17 20250418 202700 6297865 3600 3600 3600 3600 0
18 20250418 202600 6297865 3600 3600 3600 3600 0
19 20250418 202500 6297865 3600 3600 3600 3600 0
20 20250418 202400 6297865 3600 3600 3600 3600 0
21 20250418 202300 6297865 3600 3600 3600 3600 0
22 20250418 202200 6297865 3600 3600 3600 3600 0
23 20250418 202100 6297865 3600 3600 3600 3600 0
24 20250418 202000 6297865 3600 3600 3600 3600 0
25 20250418 201900 6297865 3600 3600 3600 3600 0
26 20250418 201800 6297865 3600 3600 3600 3600 0
27 20250418 201700 6297865 3600 3600 3600 3600 0
28 20250418 201600 6297865 3600 3600 3600 3600 0
29 20250418 201500 6297865 3600 3600 3600 3600 0
30 20250418 201400 6297865 3600 3600 3600 3600 0
31 20250418 201300 6297865 3600 3600 3600 3600 0
32 20250418 201200 6297865 3600 3600 3600 3600 611
33 20250418 201100 6297865 3600 3600 3600 3600 0
34 20250418 201000 6297865 3600 3600 3600 3600 0
35 20250418 200900 6297865 3600 3600 3600 3600 0
36 20250418 200800 6297865 3600 3600 3600 3600 0
37 20250418 200700 6297865 3600 3600 3600 3600 0
38 20250418 200600 6297865 3600 3600 3600 3600 0
39 20250418 200500 6297865 3600 3600 3600 3600 0
40 20250418 200400 6297865 3600 3600 3600 3600 0
41 20250418 200300 6297865 3600 3600 3600 3600 0
42 20250418 200200 6297865 3600 3600 3600 3600 0
43 20250418 200100 6297865 3600 3600 3600 3600 0
44 20250418 200000 6297865 3600 3600 3600 3600 0
45 20250418 195900 6297865 3600 3600 3600 3600 0
46 20250418 195800 6297865 3600 3600 3600 3600 0
47 20250418 195700 6297865 3600 3600 3600 3600 0
48 20250418 195600 6297865 3600 3600 3600 3600 0
49 20250418 195500 6297865 3600 3600 3600 3600 0
50 20250418 195400 6297865 3600 3600 3600 3600 0
51 20250418 195300 6297865 3600 3600 3600 3600 0
52 20250418 195200 6297865 3600 3600 3600 3600 0
53 20250418 195100 6297865 3600 3600 3600 3600 0
54 20250418 195000 6297865 3600 3600 3600 3600 0
55 20250418 194900 6297865 3600 3600 3600 3600 0
56 20250418 194800 6297865 3600 3600 3600 3600 0
57 20250418 194700 6297865 3600 3600 3600 3600 0
58 20250418 194600 6297865 3600 3600 3600 3600 0
59 20250418 194500 6297865 3600 3600 3600 3600 0
60 20250418 194400 6297865 3600 3600 3600 3600 0
61 20250418 194300 6297865 3600 3600 3600 3600 0
62 20250418 194200 6297865 3600 3600 3600 3600 611
63 20250418 194100 6297865 3600 3600 3600 3600 0
64 20250418 194000 6297865 3600 3600 3600 3600 0
65 20250418 193900 6297865 3600 3600 3600 3600 0
66 20250418 193800 6297865 3600 3600 3600 3600 0
67 20250418 193700 6297865 3600 3600 3600 3600 0
68 20250418 193600 6297865 3600 3600 3600 3600 0
69 20250418 193500 6297865 3600 3600 3600 3600 0
70 20250418 193400 6297865 3600 3600 3600 3600 0
71 20250418 193300 6297865 3600 3600 3600 3600 0
72 20250418 193200 6297865 3600 3600 3600 3600 0
73 20250418 193100 6297865 3600 3600 3600 3600 0
74 20250418 193000 6297865 3600 3600 3600 3600 0
75 20250418 192900 6297865 3600 3600 3600 3600 0
76 20250418 192800 6297865 3600 3600 3600 3600 0
77 20250418 192700 6297865 3600 3600 3600 3600 0
78 20250418 192600 6297865 3600 3600 3600 3600 0
79 20250418 192500 6297865 3600 3600 3600 3600 0
80 20250418 192400 6297865 3600 3600 3600 3600 0
81 20250418 192300 6297865 3600 3600 3600 3600 0
82 20250418 192200 6297865 3600 3600 3600 3600 0
83 20250418 192100 6297865 3600 3600 3600 3600 0
84 20250418 192000 6297865 3600 3600 3600 3600 0
85 20250418 191900 6297865 3600 3600 3600 3600 0
86 20250418 191800 6297865 3600 3600 3600 3600 0
87 20250418 191700 6297865 3600 3600 3600 3600 0
88 20250418 191600 6297865 3600 3600 3600 3600 0
89 20250418 191500 6297865 3600 3600 3600 3600 0
90 20250418 191400 6297865 3600 3600 3600 3600 0
91 20250418 191300 6297865 3600 3600 3600 3600 0
92 20250418 191200 6297865 3600 3600 3600 3600 611
93 20250418 191100 6297865 3600 3600 3600 3600 0
94 20250418 191000 6297865 3600 3600 3600 3600 0
95 20250418 190900 6297865 3600 3600 3600 3600 0
96 20250418 190800 6297865 3600 3600 3600 3600 0
97 20250418 190700 6297865 3600 3600 3600 3600 0
98 20250418 190600 6297865 3600 3600 3600 3600 0
99 20250418 190500 6297865 3600 3600 3600 3600 0
100 20250418 190400 6297865 3600 3600 3600 3600 0
101 20250418 190300 6297865 3600 3600 3600 3600 0
102 20250418 190200 6297865 3600 3600 3600 3600 0
103 20250418 190100 6297865 3600 3600 3600 3600 0
104 20250418 190000 6297865 3600 3600 3600 3600 0
105 20250418 185900 6297865 3600 3600 3600 3600 0
106 20250418 185800 6297865 3600 3600 3600 3600 0
107 20250418 185700 6297865 3600 3600 3600 3600 0
108 20250418 185600 6297865 3600 3600 3600 3600 0
109 20250418 185500 6297865 3600 3600 3600 3600 0
110 20250418 185400 6297865 3600 3600 3600 3600 0
111 20250418 185300 6297865 3600 3600 3600 3600 0
112 20250418 185200 6297865 3600 3600 3600 3600 0
113 20250418 185100 6297865 3600 3600 3600 3600 0
114 20250418 185000 6297865 3600 3600 3600 3600 0
115 20250418 184900 6297865 3600 3600 3600 3600 0
116 20250418 184800 6297865 3600 3600 3600 3600 0
117 20250418 184700 6297865 3600 3600 3600 3600 0
118 20250418 184600 6297865 3600 3600 3600 3600 0
119 20250418 184500 6297865 3600 3600 3600 3600 0
120 20250418 184400 6297865 3600 3600 3600 3600 0
121 20250418 184300 6297865 3600 3600 3600 3600 0
122 20250418 184200 6297865 3600 3600 3600 3600 611
123 20250418 184100 6297865 3600 3600 3600 3600 0
124 20250418 184000 6297865 3600 3600 3600 3600 0
125 20250418 183900 6297865 3600 3600 3600 3600 0
126 20250418 183800 6297865 3600 3600 3600 3600 0
127 20250418 183700 6297865 3600 3600 3600 3600 0
128 20250418 183600 6297865 3600 3600 3600 3600 0
129 20250418 183500 6297865 3600 3600 3600 3600 0
130 20250418 183400 6297865 3600 3600 3600 3600 0
131 20250418 183300 6297865 3600 3600 3600 3600 0
132 20250418 183200 6297865 3600 3600 3600 3600 0
133 20250418 183100 6297865 3600 3600 3600 3600 0
134 20250418 183000 6297865 3600 3600 3600 3600 0
135 20250418 182900 6297865 3600 3600 3600 3600 0
136 20250418 182800 6297865 3600 3600 3600 3600 0
137 20250418 182700 6297865 3600 3600 3600 3600 0
138 20250418 182600 6297865 3600 3600 3600 3600 0
139 20250418 182500 6297865 3600 3600 3600 3600 0
140 20250418 182400 6297865 3600 3600 3600 3600 0
141 20250418 182300 6297865 3600 3600 3600 3600 0
142 20250418 182200 6297865 3600 3600 3600 3600 0
143 20250418 182100 6297865 3600 3600 3600 3600 0
144 20250418 182000 6297865 3600 3600 3600 3600 0
145 20250418 181900 6297865 3600 3600 3600 3600 0
146 20250418 181800 6297865 3600 3600 3600 3600 0
147 20250418 181700 6297865 3600 3600 3600 3600 0
148 20250418 181600 6297865 3600 3600 3600 3600 0
149 20250418 181500 6297865 3600 3600 3600 3600 0
150 20250418 181400 6297865 3600 3600 3600 3600 0
151 20250418 181300 6297865 3600 3600 3600 3600 0
152 20250418 181200 6297865 3600 3600 3600 3600 611
153 20250418 181100 6297865 3600 3600 3600 3600 0
154 20250418 181000 6297865 3600 3600 3600 3600 0
155 20250418 180900 6297865 3600 3600 3600 3600 0
156 20250418 180800 6297865 3600 3600 3600 3600 0
157 20250418 180700 6297865 3600 3600 3600 3600 0
158 20250418 180600 6297865 3600 3600 3600 3600 0
159 20250418 180500 6297865 3600 3600 3600 3600 0
160 20250418 180400 6297865 3600 3600 3600 3600 0
161 20250418 180300 6297865 3600 3600 3600 3600 0
162 20250418 180200 6297865 3600 3600 3600 3600 0
163 20250418 180100 6297865 3600 3600 3600 3600 0
164 20250418 180000 6297865 3600 3600 3600 3600 0
165 20250418 175900 6297865 3600 3600 3600 3600 0
166 20250418 175800 6297865 3600 3600 3600 3600 0
167 20250418 175700 6297865 3600 3600 3600 3600 0
168 20250418 175600 6297865 3600 3600 3600 3600 0
169 20250418 175500 6297865 3600 3600 3600 3600 0
170 20250418 175400 6297865 3600 3600 3600 3600 0
171 20250418 175300 6297865 3600 3600 3600 3600 0
172 20250418 175200 6297865 3600 3600 3600 3600 0
173 20250418 175100 6297865 3600 3600 3600 3600 0
174 20250418 175000 6297865 3600 3600 3600 3600 0
175 20250418 174900 6297865 3600 3600 3600 3600 0
176 20250418 174800 6297865 3600 3600 3600 3600 0
177 20250418 174700 6297865 3600 3600 3600 3600 0
178 20250418 174600 6297865 3600 3600 3600 3600 0
179 20250418 174500 6297865 3600 3600 3600 3600 0
180 20250418 174400 6297865 3600 3600 3600 3600 0
181 20250418 174300 6297865 3600 3600 3600 3600 0
182 20250418 174200 6297865 3600 3600 3600 3600 611
183 20250418 174100 6297865 3600 3600 3600 3600 0
184 20250418 174000 6297865 3600 3600 3600 3600 0
185 20250418 173900 6297865 3600 3600 3600 3600 0
186 20250418 173800 6297865 3600 3600 3600 3600 0
187 20250418 173700 6297865 3600 3600 3600 3600 0
188 20250418 173600 6297865 3600 3600 3600 3600 0
189 20250418 173500 6297865 3600 3600 3600 3600 0
190 20250418 173400 6297865 3600 3600 3600 3600 0
191 20250418 173300 6297865 3600 3600 3600 3600 0
192 20250418 173200 6297865 3600 3600 3600 3600 0
193 20250418 173100 6297865 3600 3600 3600 3600 0
194 20250418 173000 6297865 3600 3600 3600 3600 0
195 20250418 172900 6297865 3600 3600 3600 3600 0
196 20250418 172800 6297865 3600 3600 3600 3600 0
197 20250418 172700 6297865 3600 3600 3600 3600 0
198 20250418 172600 6297865 3600 3600 3600 3600 0
199 20250418 172500 6297865 3600 3600 3600 3600 0
200 20250418 172400 6297865 3600 3600 3600 3600 0
201 20250418 172300 6297865 3600 3600 3600 3600 0
202 20250418 172200 6297865 3600 3600 3600 3600 0
203 20250418 172100 6297865 3600 3600 3600 3600 0
204 20250418 172000 6297865 3600 3600 3600 3600 0
205 20250418 171900 6297865 3600 3600 3600 3600 0
206 20250418 171800 6297865 3600 3600 3600 3600 0
207 20250418 171700 6297865 3600 3600 3600 3600 0
208 20250418 171600 6297865 3600 3600 3600 3600 0
209 20250418 171500 6297865 3600 3600 3600 3600 0
210 20250418 171400 6297865 3600 3600 3600 3600 0
211 20250418 171300 6297865 3600 3600 3600 3600 0
212 20250418 171200 6297865 3600 3600 3600 3600 611
213 20250418 171100 6297865 3600 3600 3600 3600 0
214 20250418 171000 6297865 3600 3600 3600 3600 0
215 20250418 170900 6297865 3600 3600 3600 3600 0
216 20250418 170800 6297865 3600 3600 3600 3600 0
217 20250418 170700 6297865 3600 3600 3600 3600 0
218 20250418 170600 6297865 3600 3600 3600 3600 0
219 20250418 170500 6297865 3600 3600 3600 3600 0
220 20250418 170400 6297865 3600 3600 3600 3600 0
221 20250418 170300 6297865 3600 3600 3600 3600 0
222 20250418 170200 6297865 3600 3600 3600 3600 0
223 20250418 170100 6297865 3600 3600 3600 3600 0
224 20250418 170000 6297865 3600 3600 3600 3600 0
225 20250418 165900 6297865 3600 3600 3600 3600 0
226 20250418 165800 6297865 3600 3600 3600 3600 0
227 20250418 165700 6297865 3600 3600 3600 3600 0
228 20250418 165600 6297865 3600 3600 3600 3600 0
229 20250418 165500 6297865 3600 3600 3600 3600 0
230 20250418 165400 6297865 3600 3600 3600 3600 0
231 20250418 165300 6297865 3600 3600 3600 3600 0
232 20250418 165200 6297865 3600 3600 3600 3600 0
233 20250418 165100 6297865 3600 3600 3600 3600 0
234 20250418 165000 6297865 3600 3600 3600 3600 0
235 20250418 164900 6297865 3600 3600 3600 3600 0
236 20250418 164800 6297865 3600 3600 3600 3600 0
237 20250418 164700 6297865 3600 3600 3600 3600 0
238 20250418 164600 6297865 3600 3600 3600 3600 0
239 20250418 164500 6297865 3600 3600 3600 3600 0
240 20250418 164400 6297865 3600 3600 3600 3600 0
241 20250418 164300 6297865 3600 3600 3600 3600 0
242 20250418 164200 6297865 3600 3600 3600 3600 611
243 20250418 164100 6297865 3600 3600 3600 3600 0
244 20250418 164000 6297865 3600 3600 3600 3600 0
245 20250418 163900 6297865 3600 3600 3600 3600 0
246 20250418 163800 6297865 3600 3600 3600 3600 0
247 20250418 163700 6297865 3600 3600 3600 3600 0
248 20250418 163600 6297865 3600 3600 3600 3600 0
249 20250418 163500 6297865 3600 3600 3600 3600 0
250 20250418 163400 6297865 3600 3600 3600 3600 0
251 20250418 163300 6297865 3600 3600 3600 3600 0
252 20250418 163200 6297865 3600 3600 3600 3600 0
253 20250418 163100 6297865 3600 3600 3600 3600 0
254 20250418 163000 6297865 3600 3600 3600 3600 0
255 20250418 162900 6297865 3600 3600 3600 3600 0
256 20250418 162800 6297865 3600 3600 3600 3600 0
257 20250418 162700 6297865 3600 3600 3600 3600 0
258 20250418 162600 6297865 3600 3600 3600 3600 0
259 20250418 162500 6297865 3600 3600 3600 3600 0
260 20250418 162400 6297865 3600 3600 3600 3600 0
261 20250418 162300 6297865 3600 3600 3600 3600 0
262 20250418 162200 6297865 3600 3600 3600 3600 0
263 20250418 162100 6297865 3600 3600 3600 3600 0
264 20250418 162000 6297865 3600 3600 3600 3600 0
265 20250418 161900 6297865 3600 3600 3600 3600 0
266 20250418 161800 6297865 3600 3600 3600 3600 0
267 20250418 161700 6297865 3600 3600 3600 3600 0
268 20250418 161600 6297865 3600 3600 3600 3600 0
269 20250418 161500 6297865 3600 3600 3600 3600 0
270 20250418 161400 6297865 3600 3600 3600 3600 0
271 20250418 161300 6297865 3600 3600 3600 3600 0
272 20250418 161200 6297865 3600 3600 3600 3600 611
273 20250418 161100 6297865 3600 3600 3600 3600 0
274 20250418 161000 6297865 3600 3600 3600 3600 0
275 20250418 160900 6297865 3600 3600 3600 3600 0
276 20250418 160800 6297865 3600 3600 3600 3600 0
277 20250418 160700 6297865 3600 3600 3600 3600 0
278 20250418 160600 6297865 3600 3600 3600 3600 0
279 20250418 160500 6297865 3600 3600 3600 3600 0
280 20250418 160400 6297865 3600 3600 3600 3600 0
281 20250418 160300 6297865 3600 3600 3600 3600 0
282 20250418 160200 6297865 3600 3600 3600 3600 0
283 20250418 160100 6297865 3600 3600 3600 3600 0
284 20250418 160000 6297865 3600 3600 3600 3600 0
285 20250418 155900 6297865 3600 3600 3600 3600 0
286 20250418 155800 6297865 3600 3600 3600 3600 0
287 20250418 155700 6297865 3600 3600 3600 3600 0
288 20250418 155600 6297865 3600 3600 3600 3600 0
289 20250418 155500 6297865 3600 3600 3600 3600 0
290 20250418 155400 6297865 3600 3600 3600 3600 0
291 20250418 155300 6297865 3600 3600 3600 3600 0
292 20250418 155200 6297865 3600 3600 3600 3600 0
293 20250418 155100 6297865 3600 3600 3600 3600 0
294 20250418 155000 6297865 3600 3600 3600 3600 0
295 20250418 154900 6297865 3600 3600 3600 3600 0
296 20250418 154800 6297865 3600 3600 3600 3600 0
297 20250418 154700 6297865 3600 3600 3600 3600 0
298 20250418 154600 6297865 3600 3600 3600 3600 0
299 20250418 154500 6297865 3600 3600 3600 3600 0
300 20250418 154400 6297865 3600 3600 3600 3600 0
301 20250418 154300 6297865 3600 3600 3600 3600 0
302 20250418 154200 6297865 3600 3600 3600 3600 611
303 20250418 154100 6297865 3600 3600 3600 3600 0
304 20250418 154000 6297865 3600 3600 3600 3600 0
305 20250418 153900 6297865 3600 3600 3600 3600 0
306 20250418 153800 6297865 3600 3600 3600 3600 0
307 20250418 153700 6297865 3600 3600 3600 3600 0
308 20250418 153600 6297865 3600 3600 3600 3600 0
309 20250418 153500 6297865 3600 3600 3600 3600 0
310 20250418 153400 6297865 3600 3600 3600 3600 0
311 20250418 153300 6297865 3600 3600 3600 3600 0
312 20250418 153200 6297865 3600 3600 3600 3600 0
313 20250418 153100 6297865 3600 3600 3600 3600 0
314 20250418 153000 6297865 3600 3600 3600 3600 611
315 20250418 152900 4098265 3580 3580 3580 3580 0
316 20250418 152800 4098265 3580 3580 3580 3580 0
317 20250418 152700 4098265 3580 3580 3580 3580 0
318 20250418 152600 4098265 3580 3580 3580 3580 0
319 20250418 152500 4098265 3580 3580 3580 3580 0
320 20250418 152400 4098265 3580 3580 3580 3580 0
321 20250418 152300 4098265 3580 3580 3580 3580 0
322 20250418 152200 4098265 3580 3580 3580 3580 0
323 20250418 152100 4098265 3580 3580 3580 3580 0
324 20250418 152000 4098265 3580 3580 3580 3580 0
325 20250418 151900 4098265 3580 3580 3580 3580 0
326 20250418 151800 4098265 3580 3580 3580 3580 0
327 20250418 151700 4098265 3580 3580 3580 3580 0
328 20250418 151600 4098265 3580 3580 3580 3580 0
329 20250418 151500 4098265 3580 3580 3580 3580 0
330 20250418 151400 4098265 3580 3580 3580 3580 0
331 20250418 151300 4098265 3580 3580 3580 3580 0
332 20250418 151200 4098265 3580 3580 3580 3580 0
333 20250418 151100 4098265 3580 3580 3580 3580 0
334 20250418 151000 4098265 3580 3580 3580 3580 0
335 20250418 150900 4098265 3580 3580 3580 3580 0
336 20250418 150800 4098265 3580 3580 3580 3580 0
337 20250418 150700 4098265 3580 3580 3580 3580 0
338 20250418 150600 4098265 3580 3580 3580 3580 0
339 20250418 150500 4098265 3580 3580 3580 3580 0
340 20250418 150400 4098265 3580 3580 3580 3580 0
341 20250418 150300 4098265 3580 3580 3580 3580 0
342 20250418 150200 4098265 3580 3580 3580 3580 0
343 20250418 150100 4098265 3580 3580 3580 3580 0
344 20250418 150000 4098265 3580 3580 3580 3580 0
345 20250418 145900 4098265 3580 3580 3580 3580 0
346 20250418 145800 4098265 3580 3580 3580 3580 0
347 20250418 145700 4098265 3580 3580 3580 3580 0
348 20250418 145600 4098265 3580 3495 3580 3495 408
349 20250418 145500 2664485 3500 3500 3500 3500 0
350 20250418 145400 2664485 3500 3500 3500 3500 0
351 20250418 145300 2664485 3500 3500 3500 3500 0
352 20250418 145200 2664485 3500 3500 3500 3500 0
353 20250418 145100 2664485 3500 3500 3500 3500 0
354 20250418 145000 2664485 3500 3500 3500 3500 0
355 20250418 144900 2664485 3500 3500 3500 3500 0
356 20250418 144800 2664485 3500 3500 3500 3500 0
357 20250418 144700 2664485 3500 3500 3500 3500 0
358 20250418 144600 2664485 3500 3500 3500 3500 0
359 20250418 144500 2664485 3500 3500 3500 3500 0
360 20250418 144400 2664485 3500 3500 3500 3500 0
361 20250418 144300 2664485 3500 3500 3500 3500 0
362 20250418 144200 2664485 3500 3500 3500 3500 0
363 20250418 144100 2664485 3500 3500 3500 3500 0
364 20250418 144000 2664485 3500 3500 3500 3500 0
365 20250418 143900 2664485 3500 3500 3500 3500 0
366 20250418 143800 2664485 3500 3500 3500 3500 0
367 20250418 143700 2664485 3500 3500 3500 3500 0
368 20250418 143600 2664485 3500 3500 3500 3500 0
369 20250418 143500 2664485 3500 3500 3500 3500 0
370 20250418 143400 2664485 3500 3500 3500 3500 0
371 20250418 143300 2664485 3500 3500 3500 3500 0
372 20250418 143200 2664485 3500 3500 3500 3500 0
373 20250418 143100 2664485 3500 3500 3500 3500 0
374 20250418 143000 2664485 3500 3500 3500 3500 0
375 20250418 142900 2664485 3500 3500 3500 3500 0
376 20250418 142800 2664485 3500 3500 3500 3500 0
377 20250418 142700 2664485 3500 3500 3500 3500 0
378 20250418 142600 2664485 3500 3500 3500 3500 0
379 20250418 142500 2664485 3500 3500 3500 3500 0
380 20250418 142400 2664485 3500 3500 3500 3500 0
381 20250418 142300 2664485 3500 3500 3500 3500 0
382 20250418 142200 2664485 3500 3500 3500 3500 0
383 20250418 142100 2664485 3500 3500 3500 3500 0
384 20250418 142000 2664485 3500 3500 3500 3500 0
385 20250418 141900 2664485 3500 3500 3500 3500 0
386 20250418 141800 2664485 3500 3500 3500 3500 0
387 20250418 141700 2664485 3500 3500 3500 3500 0
388 20250418 141600 2664485 3500 3500 3500 3500 0
389 20250418 141500 2664485 3500 3500 3500 3500 0
390 20250418 141400 2664485 3500 3500 3500 3500 0
391 20250418 141300 2664485 3500 3500 3500 3500 0
392 20250418 141200 2664485 3500 3500 3500 3500 0
393 20250418 141100 2664485 3500 3500 3500 3500 0
394 20250418 141000 2664485 3500 3500 3500 3500 0
395 20250418 140900 2664485 3500 3500 3500 3500 0
396 20250418 140800 2664485 3500 3500 3500 3500 0
397 20250418 140700 2664485 3500 3500 3500 3500 0
398 20250418 140600 2664485 3500 3500 3500 3500 0
399 20250418 140500 2664485 3500 3500 3500 3500 0
400 20250418 140400 2664485 3500 3500 3500 3500 0
401 20250418 140300 2664485 3500 3500 3500 3500 0
402 20250418 140200 2664485 3500 3500 3500 3500 0
403 20250418 140100 2664485 3500 3500 3500 3500 0
404 20250418 140000 2664485 3500 3500 3500 3500 0
405 20250418 135900 2664485 3500 3500 3500 3500 0
406 20250418 135800 2664485 3500 3500 3500 3500 0
407 20250418 135700 2664485 3500 3500 3500 3500 0
408 20250418 135600 2664485 3500 3500 3500 3500 0
409 20250418 135500 2664485 3500 3500 3500 3500 0
410 20250418 135400 2664485 3500 3500 3500 3500 0
411 20250418 135300 2664485 3500 3500 3500 3500 0
412 20250418 135200 2664485 3500 3500 3500 3500 0
413 20250418 135100 2664485 3500 3500 3500 3500 0
414 20250418 135000 2664485 3500 3500 3500 3500 0
415 20250418 134900 2664485 3500 3500 3500 3500 0
416 20250418 134800 2664485 3500 3500 3500 3500 0
417 20250418 134700 2664485 3500 3500 3500 3500 0
418 20250418 134600 2664485 3500 3500 3500 3500 0
419 20250418 134500 2664485 3500 3500 3500 3500 0
420 20250418 134400 2664485 3500 3500 3500 3500 0
421 20250418 134300 2664485 3500 3500 3500 3500 0
422 20250418 134200 2664485 3500 3500 3500 3500 0
423 20250418 134100 2664485 3500 3500 3500 3500 0
424 20250418 134000 2664485 3500 3500 3500 3500 0
425 20250418 133900 2664485 3500 3500 3500 3500 0
426 20250418 133800 2664485 3500 3500 3500 3500 0
427 20250418 133700 2664485 3500 3500 3500 3500 0
428 20250418 133600 2664485 3500 3500 3500 3500 0
429 20250418 133500 2664485 3500 3500 3500 3500 0
430 20250418 133400 2664485 3500 3500 3500 3500 0
431 20250418 133300 2664485 3500 3500 3500 3500 0
432 20250418 133200 2664485 3500 3500 3500 3500 0
433 20250418 133100 2664485 3500 3500 3500 3500 0
434 20250418 133000 2664485 3500 3500 3500 3500 0
435 20250418 132900 2664485 3500 3500 3500 3500 0
436 20250418 132800 2664485 3500 3500 3500 3500 0
437 20250418 132700 2664485 3500 3500 3500 3500 0
438 20250418 132600 2664485 3500 3500 3500 3500 0
439 20250418 132500 2664485 3500 3500 3500 3500 0
440 20250418 132400 2664485 3500 3500 3500 3500 0
441 20250418 132300 2664485 3500 3500 3500 3500 0
442 20250418 132200 2664485 3500 3500 3500 3500 0
443 20250418 132100 2664485 3500 3500 3500 3500 0
444 20250418 132000 2664485 3500 3500 3500 3500 0
445 20250418 131900 2664485 3500 3500 3500 3500 0
446 20250418 131800 2664485 3500 3500 3500 3500 0
447 20250418 131700 2664485 3500 3500 3500 3500 0
448 20250418 131600 2664485 3500 3500 3500 3500 0
449 20250418 131500 2664485 3500 3500 3500 3500 0
450 20250418 131400 2664485 3500 3500 3500 3500 0
451 20250418 131300 2664485 3500 3500 3500 3500 0
452 20250418 131200 2664485 3500 3500 3500 3500 0
453 20250418 131100 2664485 3500 3500 3500 3500 0
454 20250418 131000 2664485 3500 3500 3500 3500 0
455 20250418 130900 2664485 3500 3500 3500 3500 0
456 20250418 130800 2664485 3500 3500 3500 3500 0
457 20250418 130700 2664485 3500 3500 3500 3500 0
458 20250418 130600 2664485 3500 3500 3500 3500 5
459 20250418 130500 2646985 3500 3500 3500 3500 0
460 20250418 130400 2646985 3500 3500 3500 3500 0
461 20250418 130300 2646985 3500 3500 3500 3500 0
462 20250418 130200 2646985 3500 3500 3500 3500 0
463 20250418 130100 2646985 3500 3500 3500 3500 0
464 20250418 130000 2646985 3500 3500 3500 3500 0
465 20250418 125900 2646985 3500 3500 3500 3500 35
466 20250418 125800 2524485 3490 3490 3490 3490 50
467 20250418 125700 2349985 3500 3500 3500 3500 7
468 20250418 125600 2325485 3500 3500 3500 3500 0
469 20250418 125500 2325485 3500 3500 3500 3500 50
470 20250418 125400 2150485 3400 3400 3400 3400 0
471 20250418 125300 2150485 3400 3400 3400 3400 0
472 20250418 125200 2150485 3400 3400 3400 3400 0
473 20250418 125100 2150485 3400 3400 3400 3400 0
474 20250418 125000 2150485 3400 3400 3400 3400 0
475 20250418 124900 2150485 3400 3400 3400 3400 0
476 20250418 124800 2150485 3400 3400 3400 3400 0
477 20250418 124700 2150485 3400 3400 3400 3400 0
478 20250418 124600 2150485 3400 3400 3400 3400 0
479 20250418 124500 2150485 3400 3400 3400 3400 0
480 20250418 124400 2150485 3400 3400 3400 3400 0
481 20250418 124300 2150485 3400 3400 3400 3400 0
482 20250418 124200 2150485 3400 3400 3400 3400 0
483 20250418 124100 2150485 3400 3400 3400 3400 0
484 20250418 124000 2150485 3400 3400 3400 3400 0
485 20250418 123900 2150485 3400 3400 3400 3400 0
486 20250418 123800 2150485 3400 3400 3400 3400 0
487 20250418 123700 2150485 3400 3400 3400 3400 0
488 20250418 123600 2150485 3400 3400 3400 3400 0
489 20250418 123500 2150485 3400 3400 3400 3400 0
490 20250418 123400 2150485 3400 3400 3400 3400 0
491 20250418 123300 2150485 3400 3400 3400 3400 0
492 20250418 123200 2150485 3400 3400 3400 3400 0
493 20250418 123100 2150485 3400 3400 3400 3400 0
494 20250418 123000 2150485 3400 3400 3400 3400 0
495 20250418 122900 2150485 3400 3400 3400 3400 0
496 20250418 122800 2150485 3400 3400 3400 3400 0
497 20250418 122700 2150485 3400 3400 3400 3400 0
498 20250418 122600 2150485 3400 3400 3400 3400 0
499 20250418 122500 2150485 3400 3400 3400 3400 0
500 20250418 122400 2150485 3400 3400 3400 3400 0
501 20250418 122300 2150485 3400 3400 3400 3400 0
502 20250418 122200 2150485 3400 3400 3400 3400 0
503 20250418 122100 2150485 3400 3400 3400 3400 1
504 20250418 122000 2147085 3400 3400 3400 3400 0
505 20250418 121900 2147085 3400 3400 3400 3400 0
506 20250418 121800 2147085 3400 3400 3400 3400 0
507 20250418 121700 2147085 3400 3400 3400 3400 0
508 20250418 121600 2147085 3400 3500 3500 3400 629
509 20250418 121500 3700 3700 3700 3700 3700 0
510 20250418 121400 3700 3700 3700 3700 3700 0
511 20250418 121300 3700 3700 3700 3700 3700 0
512 20250418 121200 3700 3700 3700 3700 3700 0
513 20250418 121100 3700 3700 3700 3700 3700 0
514 20250418 121000 3700 3700 3700 3700 3700 0
515 20250418 120900 3700 3700 3700 3700 3700 0
516 20250418 120800 3700 3700 3700 3700 3700 0
517 20250418 120700 3700 3700 3700 3700 3700 0
518 20250418 120600 3700 3700 3700 3700 3700 0
519 20250418 120500 3700 3700 3700 3700 3700 0
520 20250418 120400 3700 3700 3700 3700 3700 0
521 20250418 120300 3700 3700 3700 3700 3700 0
522 20250418 120200 3700 3700 3700 3700 3700 0
523 20250418 120100 3700 3700 3700 3700 3700 0
524 20250418 120000 3700 3700 3700 3700 3700 0
525 20250418 115900 3700 3700 3700 3700 3700 0
526 20250418 115800 3700 3700 3700 3700 3700 0
527 20250418 115700 3700 3700 3700 3700 3700 0
528 20250418 115600 3700 3700 3700 3700 3700 0
529 20250418 115500 3700 3700 3700 3700 3700 0
530 20250418 115400 3700 3700 3700 3700 3700 0
531 20250418 115300 3700 3700 3700 3700 3700 0
532 20250418 115200 3700 3700 3700 3700 3700 0
533 20250418 115100 3700 3700 3700 3700 3700 0
534 20250418 115000 3700 3700 3700 3700 3700 0
535 20250418 114900 3700 3700 3700 3700 3700 0
536 20250418 114800 3700 3700 3700 3700 3700 0
537 20250418 114700 3700 3700 3700 3700 3700 0
538 20250418 114600 3700 3700 3700 3700 3700 0
539 20250418 114500 3700 3700 3700 3700 3700 0
540 20250418 114400 3700 3700 3700 3700 3700 0
541 20250418 114300 3700 3700 3700 3700 3700 0
542 20250418 114200 3700 3700 3700 3700 3700 0
543 20250418 114100 3700 3700 3700 3700 3700 0
544 20250418 114000 3700 3700 3700 3700 3700 0
545 20250418 113900 3700 3700 3700 3700 3700 0
546 20250418 113800 3700 3700 3700 3700 3700 0
547 20250418 113700 3700 3700 3700 3700 3700 0
548 20250418 113600 3700 3700 3700 3700 3700 0
549 20250418 113500 3700 3700 3700 3700 3700 0
550 20250418 113400 3700 3700 3700 3700 3700 0
551 20250418 113300 3700 3700 3700 3700 3700 0
552 20250418 113200 3700 3700 3700 3700 3700 0
553 20250418 113100 3700 3700 3700 3700 3700 0
554 20250418 113000 3700 3700 3700 3700 3700 0
555 20250418 112900 3700 3700 3700 3700 3700 0
556 20250418 112800 3700 3700 3700 3700 3700 0
557 20250418 112700 3700 3700 3700 3700 3700 0
558 20250418 112600 3700 3700 3700 3700 3700 0
559 20250418 112500 3700 3700 3700 3700 3700 0
560 20250418 112400 3700 3700 3700 3700 3700 0
561 20250418 112300 3700 3700 3700 3700 3700 0
562 20250418 112200 3700 3700 3700 3700 3700 0
563 20250418 112100 3700 3700 3700 3700 3700 0
564 20250418 112000 3700 3700 3700 3700 3700 0
565 20250418 111900 3700 3700 3700 3700 3700 0
566 20250418 111800 3700 3700 3700 3700 3700 0
567 20250418 111700 3700 3700 3700 3700 3700 0
568 20250418 111600 3700 3700 3700 3700 3700 0
569 20250418 111500 3700 3700 3700 3700 3700 0
570 20250418 111400 3700 3700 3700 3700 3700 0
571 20250418 111300 3700 3700 3700 3700 3700 0
572 20250418 111200 3700 3700 3700 3700 3700 0
573 20250418 111100 3700 3700 3700 3700 3700 0
574 20250418 111000 3700 3700 3700 3700 3700 0
575 20250418 110900 3700 3700 3700 3700 3700 0
576 20250418 110800 3700 3700 3700 3700 3700 0
577 20250418 110700 3700 3700 3700 3700 3700 0
578 20250418 110600 3700 3700 3700 3700 3700 0
579 20250418 110500 3700 3700 3700 3700 3700 0
580 20250418 110400 3700 3700 3700 3700 3700 0
581 20250418 110300 3700 3700 3700 3700 3700 0
582 20250418 110200 3700 3700 3700 3700 3700 0
583 20250418 110100 3700 3700 3700 3700 3700 0
584 20250418 110000 3700 3700 3700 3700 3700 0
585 20250418 105900 3700 3700 3700 3700 3700 0
586 20250418 105800 3700 3700 3700 3700 3700 0
587 20250418 105700 3700 3700 3700 3700 3700 0
588 20250418 105600 3700 3700 3700 3700 3700 0
589 20250418 105500 3700 3700 3700 3700 3700 0
590 20250418 105400 3700 3700 3700 3700 3700 0
591 20250418 105300 3700 3700 3700 3700 3700 0
592 20250418 105200 3700 3700 3700 3700 3700 0
593 20250418 105100 3700 3700 3700 3700 3700 0
594 20250418 105000 3700 3700 3700 3700 3700 0
595 20250418 104900 3700 3700 3700 3700 3700 0
596 20250418 104800 3700 3700 3700 3700 3700 0
597 20250418 104700 3700 3700 3700 3700 3700 0
598 20250418 104600 3700 3700 3700 3700 3700 0
599 20250418 104500 3700 3700 3700 3700 3700 0
600 20250418 104400 3700 3700 3700 3700 3700 0
601 20250418 104300 3700 3700 3700 3700 3700 0
602 20250418 104200 3700 3700 3700 3700 3700 0
603 20250418 104100 3700 3700 3700 3700 3700 0
604 20250418 104000 3700 3700 3700 3700 3700 0
605 20250418 103900 3700 3700 3700 3700 3700 0
606 20250418 103800 3700 3700 3700 3700 3700 0
607 20250418 103700 3700 3700 3700 3700 3700 0
608 20250418 103600 3700 3700 3700 3700 3700 0
609 20250418 103500 3700 3700 3700 3700 3700 0
610 20250418 103400 3700 3700 3700 3700 3700 0
611 20250418 103300 3700 3700 3700 3700 3700 0
612 20250418 103200 3700 3700 3700 3700 3700 0
613 20250418 103100 3700 3700 3700 3700 3700 0
614 20250418 103000 3700 3700 3700 3700 3700 0
615 20250418 102900 3700 3700 3700 3700 3700 0
616 20250418 102800 3700 3700 3700 3700 3700 0
617 20250418 102700 3700 3700 3700 3700 3700 0
618 20250418 102600 3700 3700 3700 3700 3700 0
619 20250418 102500 3700 3700 3700 3700 3700 0
620 20250418 102400 3700 3700 3700 3700 3700 0
621 20250418 102300 3700 3700 3700 3700 3700 0
622 20250418 102200 3700 3700 3700 3700 3700 0
623 20250418 102100 3700 3700 3700 3700 3700 0
624 20250418 102000 3700 3700 3700 3700 3700 0
625 20250418 101900 3700 3700 3700 3700 3700 0
626 20250418 101800 3700 3700 3700 3700 3700 0
627 20250418 101700 3700 3700 3700 3700 3700 0
628 20250418 101600 3700 3700 3700 3700 3700 0
629 20250418 101500 3700 3700 3700 3700 3700 0
630 20250418 101400 3700 3700 3700 3700 3700 0
631 20250418 101300 3700 3700 3700 3700 3700 0
632 20250418 101200 3700 3700 3700 3700 3700 0
633 20250418 101100 3700 3700 3700 3700 3700 0
634 20250418 101000 3700 3700 3700 3700 3700 0
635 20250418 100900 3700 3700 3700 3700 3700 0
636 20250418 100800 3700 3700 3700 3700 3700 0
637 20250418 100700 3700 3700 3700 3700 3700 0
638 20250418 100600 3700 3700 3700 3700 3700 0
639 20250418 100500 3700 3700 3700 3700 3700 0
640 20250418 100400 3700 3700 3700 3700 3700 0
641 20250418 100300 3700 3700 3700 3700 3700 0
642 20250418 100200 3700 3700 3700 3700 3700 0
643 20250418 100100 3700 3700 3700 3700 3700 0
644 20250418 100000 3700 3700 3700 3700 3700 0
645 20250418 095900 3700 3700 3700 3700 3700 0
646 20250418 095800 3700 3700 3700 3700 3700 0
647 20250418 095700 3700 3700 3700 3700 3700 0
648 20250418 095600 3700 3700 3700 3700 3700 0
649 20250418 095500 3700 3700 3700 3700 3700 0
650 20250418 095400 3700 3700 3700 3700 3700 0
651 20250418 095300 3700 3700 3700 3700 3700 0
652 20250418 095200 3700 3700 3700 3700 3700 0
653 20250418 095100 3700 3700 3700 3700 3700 0
654 20250418 095000 3700 3700 3700 3700 3700 0
655 20250418 094900 3700 3700 3700 3700 3700 0
656 20250418 094800 3700 3700 3700 3700 3700 0
657 20250418 094700 3700 3700 3700 3700 3700 0
658 20250418 094600 3700 3700 3700 3700 3700 0
659 20250418 094500 3700 3700 3700 3700 3700 0
660 20250418 094400 3700 3700 3700 3700 3700 0
661 20250418 094300 3700 3700 3700 3700 3700 0
662 20250418 094200 3700 3700 3700 3700 3700 0
663 20250418 094100 3700 3700 3700 3700 3700 0
664 20250418 094000 3700 3700 3700 3700 3700 0
665 20250418 093900 3700 3700 3700 3700 3700 0
666 20250418 093800 3700 3700 3700 3700 3700 0
667 20250418 093700 3700 3700 3700 3700 3700 0
668 20250418 093600 3700 3700 3700 3700 3700 0
669 20250418 093500 3700 3700 3700 3700 3700 0
670 20250418 093400 3700 3700 3700 3700 3700 0
671 20250418 093300 3700 3700 3700 3700 3700 0
672 20250418 093200 3700 3700 3700 3700 3700 0
673 20250418 093100 3700 3700 3700 3700 3700 0
674 20250418 093000 3700 3700 3700 3700 3700 0
675 20250418 092900 3700 3700 3700 3700 3700 0
676 20250418 092800 3700 3700 3700 3700 3700 0
677 20250418 092700 3700 3700 3700 3700 3700 0
678 20250418 092600 3700 3700 3700 3700 3700 0
679 20250418 092500 3700 3700 3700 3700 3700 0
680 20250418 092400 3700 3700 3700 3700 3700 0
681 20250418 092300 3700 3700 3700 3700 3700 0
682 20250418 092200 3700 3700 3700 3700 3700 0
683 20250418 092100 3700 3700 3700 3700 3700 0
684 20250418 092000 3700 3700 3700 3700 3700 0
685 20250418 091900 3700 3700 3700 3700 3700 0
686 20250418 091800 3700 3700 3700 3700 3700 0
687 20250418 091700 3700 3700 3700 3700 3700 0
688 20250418 091600 3700 3700 3700 3700 3700 0
689 20250418 091500 3700 3700 3700 3700 3700 0
690 20250418 091400 3700 3700 3700 3700 3700 0
691 20250418 091300 3700 3700 3700 3700 3700 0
692 20250418 091200 3700 3700 3700 3700 3700 0
693 20250418 091100 3700 3700 3700 3700 3700 0
694 20250418 091000 3700 3700 3700 3700 3700 0
695 20250418 090900 3700 3700 3700 3700 3700 0
696 20250418 090800 3700 3700 3700 3700 3700 0
697 20250418 090700 3700 3700 3700 3700 3700 0
698 20250418 090600 3700 3700 3700 3700 3700 0
699 20250418 090500 3700 3700 3700 3700 3700 0
700 20250418 090400 3700 3700 3700 3700 3700 0
701 20250418 090300 3700 3700 3700 3700 3700 0
702 20250418 090200 3700 3700 3700 3700 3700 0
703 20250418 090100 3700 3700 3700 3700 3700 0
704 20250418 090000 3700 3700 3700 3700 3700 1

8
278990/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
20250418,161024,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-200,5,-5.26,6297865,1797,179700.00,3700,3700,3400,4370,3230,3800,3504.65,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,174,6.86,0.58,12,0.04,525.00,6162.00,10980,20240419,-67.21,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10980,-67.21,20240419,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3580,-220,5,-5.79,4098265,1186,118600.00,3700,3700,3400,4370,3230,3800,3455.54,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,173,6.82,0.58,12,0.02,525.00,6162.00,10980,20240419,-67.40,3350,20250414,6.87,5050,-29.11,20250214,3350,6.87,20250414,10980,-67.40,20240419,3350,6.87,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,141042,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-300,5,-7.89,2664485,778,77800.00,3700,3700,3400,4370,3230,3800,3424.79,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,169,6.67,0.57,12,0.02,525.00,6162.00,10980,20240419,-68.12,3350,20250414,4.48,5050,-30.69,20250214,3350,4.48,20250414,10980,-68.12,20240419,3350,4.48,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,131039,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-300,5,-7.89,2664485,778,77800.00,3700,3700,3400,4370,3230,3800,3424.79,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,169,6.67,0.57,12,0.02,525.00,6162.00,10980,20240419,-68.12,3350,20250414,4.48,5050,-30.69,20250214,3350,4.48,20250414,10980,-68.12,20240419,3350,4.48,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,121036,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,3700,1,100.00,3700,3700,3700,4370,3230,3800,3700.00,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,179,7.05,0.60,12,0.00,525.00,6162.00,10980,20240419,-66.30,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10980,-66.30,20240419,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,111041,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,3700,1,100.00,3700,3700,3700,4370,3230,3800,3700.00,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,179,7.05,0.60,12,0.00,525.00,6162.00,10980,20240419,-66.30,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10980,-66.30,20240419,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,101041,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,3700,1,100.00,3700,3700,3700,4370,3230,3800,3700.00,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,179,7.05,0.60,12,0.00,525.00,6162.00,10980,20240419,-66.30,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10980,-66.30,20240419,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250418,091048,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,3700,1,100.00,3700,3700,3700,4370,3230,3800,3700.00,0.00,0,0,3800,3800,3800,3800,3800,3800,3800,24,570,500,2350,5,1,4836831,179,7.05,0.60,12,0.00,525.00,6162.00,10980,20240419,-66.30,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10980,-66.30,20240419,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,161030,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,151042,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,141044,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,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 161024 57 100.00 KONEX N N N N N 3600 -200 5 -5.26 6297865 1797 179700.00 3700 3700 3400 4370 3230 3800 3504.65 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 174 6.86 0.58 12 0.04 525.00 6162.00 10980 20240419 -67.21 3350 20250414 7.46 5050 -28.71 20250214 3350 7.46 20250414 10980 -67.21 20240419 3350 7.46 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
3 20250418 151038 57 100.00 KONEX N N N N N 3580 -220 5 -5.79 4098265 1186 118600.00 3700 3700 3400 4370 3230 3800 3455.54 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 173 6.82 0.58 12 0.02 525.00 6162.00 10980 20240419 -67.40 3350 20250414 6.87 5050 -29.11 20250214 3350 6.87 20250414 10980 -67.40 20240419 3350 6.87 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
4 20250418 141042 57 100.00 KONEX N N N N N 3500 -300 5 -7.89 2664485 778 77800.00 3700 3700 3400 4370 3230 3800 3424.79 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 169 6.67 0.57 12 0.02 525.00 6162.00 10980 20240419 -68.12 3350 20250414 4.48 5050 -30.69 20250214 3350 4.48 20250414 10980 -68.12 20240419 3350 4.48 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
5 20250418 131039 57 100.00 KONEX N N N N N 3500 -300 5 -7.89 2664485 778 77800.00 3700 3700 3400 4370 3230 3800 3424.79 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 169 6.67 0.57 12 0.02 525.00 6162.00 10980 20240419 -68.12 3350 20250414 4.48 5050 -30.69 20250214 3350 4.48 20250414 10980 -68.12 20240419 3350 4.48 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
6 20250418 121036 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 3700 1 100.00 3700 3700 3700 4370 3230 3800 3700.00 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 179 7.05 0.60 12 0.00 525.00 6162.00 10980 20240419 -66.30 3350 20250414 10.45 5050 -26.73 20250214 3350 10.45 20250414 10980 -66.30 20240419 3350 10.45 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
7 20250418 111041 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 3700 1 100.00 3700 3700 3700 4370 3230 3800 3700.00 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 179 7.05 0.60 12 0.00 525.00 6162.00 10980 20240419 -66.30 3350 20250414 10.45 5050 -26.73 20250214 3350 10.45 20250414 10980 -66.30 20240419 3350 10.45 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
8 20250418 101041 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 3700 1 100.00 3700 3700 3700 4370 3230 3800 3700.00 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 179 7.05 0.60 12 0.00 525.00 6162.00 10980 20240419 -66.30 3350 20250414 10.45 5050 -26.73 20250214 3350 10.45 20250414 10980 -66.30 20240419 3350 10.45 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
9 20250418 091048 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 3700 1 100.00 3700 3700 3700 4370 3230 3800 3700.00 0.00 0 0 3800 3800 3800 3800 3800 3800 3800 24 570 500 2350 5 1 4836831 179 7.05 0.60 12 0.00 525.00 6162.00 10980 20240419 -66.30 3350 20250414 10.45 5050 -26.73 20250214 3350 10.45 20250414 10980 -66.30 20240419 3350 10.45 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
10 20250417 161030 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
11 20250417 151042 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
12 20250417 141044 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N

1
278990/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,4836831,0,17896274700,0.00
20250415,0,4836831,0,18331589490,0.00
20250414,0,4836831,0,17412591600,0.00
20250411,0,4836831,0,18863640900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 4836831 0 17896274700 0.00
3 20250415 0 4836831 0 18331589490 0.00
4 20250414 0 4836831 0 17412591600 0.00
5 20250411 0 4836831 0 18863640900 0.00