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
311390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8270,8300,8500,7990,91104,748799340,00,0.00,N,5,-10,
20250417,8280,8550,8700,8100,156099,1306016790,00,0.00,N,5,-270,
20250416,8550,8420,8630,8320,137858,1163074700,00,0.00,N,2,50,
20250415,8500,8130,8940,8120,313845,2659336600,00,0.00,N,2,350,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8270 8300 8500 7990 91104 748799340 00 0.00 N 5 -10
3 20250417 8280 8550 8700 8100 156099 1306016790 00 0.00 N 5 -270
4 20250416 8550 8420 8630 8320 137858 1163074700 00 0.00 N 2 50
5 20250415 8500 8130 8940 8120 313845 2659336600 00 0.00 N 2 350

713
311390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205100,747641460,8270,8270,8270,8270,1788
20250418,205000,747641460,8270,8270,8270,8270,0
20250418,204900,747641460,8270,8270,8270,8270,0
20250418,204800,747641460,8270,8270,8270,8270,0
20250418,204700,747641460,8270,8270,8270,8270,0
20250418,204600,747641460,8270,8270,8270,8270,0
20250418,204500,747641460,8270,8270,8270,8270,0
20250418,204400,747641460,8270,8270,8270,8270,0
20250418,204300,747641460,8270,8270,8270,8270,0
20250418,204200,747641460,8270,8270,8270,8270,0
20250418,204100,747641460,8270,8270,8270,8270,0
20250418,204000,747641460,8270,8270,8270,8270,0
20250418,203900,747641460,8270,8270,8270,8270,0
20250418,203800,747641460,8270,8270,8270,8270,0
20250418,203700,747641460,8270,8270,8270,8270,0
20250418,203600,747641460,8270,8270,8270,8270,0
20250418,203500,747641460,8270,8270,8270,8270,0
20250418,203400,747641460,8270,8270,8270,8270,0
20250418,203300,747641460,8270,8270,8270,8270,0
20250418,203200,747641460,8270,8270,8270,8270,0
20250418,203100,747641460,8270,8270,8270,8270,0
20250418,203000,747641460,8270,8270,8270,8270,0
20250418,202900,747641460,8270,8270,8270,8270,0
20250418,202800,747641460,8270,8270,8270,8270,0
20250418,202700,747641460,8270,8270,8270,8270,0
20250418,202600,747641460,8270,8270,8270,8270,0
20250418,202500,747641460,8270,8270,8270,8270,0
20250418,202400,747641460,8270,8270,8270,8270,0
20250418,202300,747641460,8270,8270,8270,8270,0
20250418,202200,747641460,8270,8270,8270,8270,0
20250418,202100,747641460,8270,8270,8270,8270,1788
20250418,202000,747641460,8270,8270,8270,8270,0
20250418,201900,747641460,8270,8270,8270,8270,0
20250418,201800,747641460,8270,8270,8270,8270,0
20250418,201700,747641460,8270,8270,8270,8270,0
20250418,201600,747641460,8270,8270,8270,8270,0
20250418,201500,747641460,8270,8270,8270,8270,0
20250418,201400,747641460,8270,8270,8270,8270,0
20250418,201300,747641460,8270,8270,8270,8270,0
20250418,201200,747641460,8270,8270,8270,8270,0
20250418,201100,747641460,8270,8270,8270,8270,0
20250418,201000,747641460,8270,8270,8270,8270,0
20250418,200900,747641460,8270,8270,8270,8270,0
20250418,200800,747641460,8270,8270,8270,8270,0
20250418,200700,747641460,8270,8270,8270,8270,0
20250418,200600,747641460,8270,8270,8270,8270,0
20250418,200500,747641460,8270,8270,8270,8270,0
20250418,200400,747641460,8270,8270,8270,8270,0
20250418,200300,747641460,8270,8270,8270,8270,0
20250418,200200,747641460,8270,8270,8270,8270,0
20250418,200100,747641460,8270,8270,8270,8270,0
20250418,200000,747641460,8270,8270,8270,8270,0
20250418,195900,747641460,8270,8270,8270,8270,0
20250418,195800,747641460,8270,8270,8270,8270,0
20250418,195700,747641460,8270,8270,8270,8270,0
20250418,195600,747641460,8270,8270,8270,8270,0
20250418,195500,747641460,8270,8270,8270,8270,0
20250418,195400,747641460,8270,8270,8270,8270,0
20250418,195300,747641460,8270,8270,8270,8270,0
20250418,195200,747641460,8270,8270,8270,8270,0
20250418,195100,747641460,8270,8270,8270,8270,1788
20250418,195000,747641460,8270,8270,8270,8270,0
20250418,194900,747641460,8270,8270,8270,8270,0
20250418,194800,747641460,8270,8270,8270,8270,0
20250418,194700,747641460,8270,8270,8270,8270,0
20250418,194600,747641460,8270,8270,8270,8270,0
20250418,194500,747641460,8270,8270,8270,8270,0
20250418,194400,747641460,8270,8270,8270,8270,0
20250418,194300,747641460,8270,8270,8270,8270,0
20250418,194200,747641460,8270,8270,8270,8270,0
20250418,194100,747641460,8270,8270,8270,8270,0
20250418,194000,747641460,8270,8270,8270,8270,0
20250418,193900,747641460,8270,8270,8270,8270,0
20250418,193800,747641460,8270,8270,8270,8270,0
20250418,193700,747641460,8270,8270,8270,8270,0
20250418,193600,747641460,8270,8270,8270,8270,0
20250418,193500,747641460,8270,8270,8270,8270,0
20250418,193400,747641460,8270,8270,8270,8270,0
20250418,193300,747641460,8270,8270,8270,8270,0
20250418,193200,747641460,8270,8270,8270,8270,0
20250418,193100,747641460,8270,8270,8270,8270,0
20250418,193000,747641460,8270,8270,8270,8270,0
20250418,192900,747641460,8270,8270,8270,8270,0
20250418,192800,747641460,8270,8270,8270,8270,0
20250418,192700,747641460,8270,8270,8270,8270,0
20250418,192600,747641460,8270,8270,8270,8270,0
20250418,192500,747641460,8270,8270,8270,8270,0
20250418,192400,747641460,8270,8270,8270,8270,0
20250418,192300,747641460,8270,8270,8270,8270,0
20250418,192200,747641460,8270,8270,8270,8270,0
20250418,192100,747641460,8270,8270,8270,8270,1788
20250418,192000,747641460,8270,8270,8270,8270,0
20250418,191900,747641460,8270,8270,8270,8270,0
20250418,191800,747641460,8270,8270,8270,8270,0
20250418,191700,747641460,8270,8270,8270,8270,0
20250418,191600,747641460,8270,8270,8270,8270,0
20250418,191500,747641460,8270,8270,8270,8270,0
20250418,191400,747641460,8270,8270,8270,8270,0
20250418,191300,747641460,8270,8270,8270,8270,0
20250418,191200,747641460,8270,8270,8270,8270,0
20250418,191100,747641460,8270,8270,8270,8270,0
20250418,191000,747641460,8270,8270,8270,8270,0
20250418,190900,747641460,8270,8270,8270,8270,0
20250418,190800,747641460,8270,8270,8270,8270,0
20250418,190700,747641460,8270,8270,8270,8270,0
20250418,190600,747641460,8270,8270,8270,8270,0
20250418,190500,747641460,8270,8270,8270,8270,0
20250418,190400,747641460,8270,8270,8270,8270,0
20250418,190300,747641460,8270,8270,8270,8270,0
20250418,190200,747641460,8270,8270,8270,8270,0
20250418,190100,747641460,8270,8270,8270,8270,0
20250418,190000,747641460,8270,8270,8270,8270,0
20250418,185900,747641460,8270,8270,8270,8270,0
20250418,185800,747641460,8270,8270,8270,8270,0
20250418,185700,747641460,8270,8270,8270,8270,0
20250418,185600,747641460,8270,8270,8270,8270,0
20250418,185500,747641460,8270,8270,8270,8270,0
20250418,185400,747641460,8270,8270,8270,8270,0
20250418,185300,747641460,8270,8270,8270,8270,0
20250418,185200,747641460,8270,8270,8270,8270,0
20250418,185100,747641460,8270,8270,8270,8270,1788
20250418,185000,747641460,8270,8270,8270,8270,0
20250418,184900,747641460,8270,8270,8270,8270,0
20250418,184800,747641460,8270,8270,8270,8270,0
20250418,184700,747641460,8270,8270,8270,8270,0
20250418,184600,747641460,8270,8270,8270,8270,0
20250418,184500,747641460,8270,8270,8270,8270,0
20250418,184400,747641460,8270,8270,8270,8270,0
20250418,184300,747641460,8270,8270,8270,8270,0
20250418,184200,747641460,8270,8270,8270,8270,0
20250418,184100,747641460,8270,8270,8270,8270,0
20250418,184000,747641460,8270,8270,8270,8270,0
20250418,183900,747641460,8270,8270,8270,8270,0
20250418,183800,747641460,8270,8270,8270,8270,0
20250418,183700,747641460,8270,8270,8270,8270,0
20250418,183600,747641460,8270,8270,8270,8270,0
20250418,183500,747641460,8270,8270,8270,8270,0
20250418,183400,747641460,8270,8270,8270,8270,0
20250418,183300,747641460,8270,8270,8270,8270,0
20250418,183200,747641460,8270,8270,8270,8270,0
20250418,183100,747641460,8270,8270,8270,8270,0
20250418,183000,747641460,8270,8270,8270,8270,0
20250418,182900,747641460,8270,8270,8270,8270,0
20250418,182800,747641460,8270,8270,8270,8270,0
20250418,182700,747641460,8270,8270,8270,8270,0
20250418,182600,747641460,8270,8270,8270,8270,0
20250418,182500,747641460,8270,8270,8270,8270,0
20250418,182400,747641460,8270,8270,8270,8270,0
20250418,182300,747641460,8270,8270,8270,8270,0
20250418,182200,747641460,8270,8270,8270,8270,0
20250418,182100,747641460,8270,8270,8270,8270,1788
20250418,182000,747641460,8270,8270,8270,8270,0
20250418,181900,747641460,8270,8270,8270,8270,0
20250418,181800,747641460,8270,8270,8270,8270,0
20250418,181700,747641460,8270,8270,8270,8270,0
20250418,181600,747641460,8270,8270,8270,8270,0
20250418,181500,747641460,8270,8270,8270,8270,0
20250418,181400,747641460,8270,8270,8270,8270,0
20250418,181300,747641460,8270,8270,8270,8270,0
20250418,181200,747641460,8270,8270,8270,8270,0
20250418,181100,747641460,8270,8270,8270,8270,0
20250418,181000,747641460,8270,8270,8270,8270,0
20250418,180900,747641460,8270,8270,8270,8270,0
20250418,180800,747641460,8270,8270,8270,8270,0
20250418,180700,747641460,8270,8270,8270,8270,0
20250418,180600,747641460,8270,8270,8270,8270,0
20250418,180500,747641460,8270,8270,8270,8270,0
20250418,180400,747641460,8270,8270,8270,8270,0
20250418,180300,747641460,8270,8270,8270,8270,0
20250418,180200,747641460,8270,8270,8270,8270,0
20250418,180100,747641460,8270,8270,8270,8270,0
20250418,180000,747641460,8270,8270,8270,8270,0
20250418,175900,747641460,8270,8270,8270,8270,0
20250418,175800,747641460,8270,8270,8270,8270,0
20250418,175700,747641460,8270,8270,8270,8270,0
20250418,175600,747641460,8270,8270,8270,8270,0
20250418,175500,747641460,8270,8270,8270,8270,0
20250418,175400,747641460,8270,8270,8270,8270,0
20250418,175300,747641460,8270,8270,8270,8270,0
20250418,175200,747641460,8270,8270,8270,8270,0
20250418,175100,747641460,8270,8270,8270,8270,1788
20250418,175000,747641460,8270,8270,8270,8270,0
20250418,174900,747641460,8270,8270,8270,8270,0
20250418,174800,747641460,8270,8270,8270,8270,0
20250418,174700,747641460,8270,8270,8270,8270,0
20250418,174600,747641460,8270,8270,8270,8270,0
20250418,174500,747641460,8270,8270,8270,8270,0
20250418,174400,747641460,8270,8270,8270,8270,0
20250418,174300,747641460,8270,8270,8270,8270,0
20250418,174200,747641460,8270,8270,8270,8270,0
20250418,174100,747641460,8270,8270,8270,8270,0
20250418,174000,747641460,8270,8270,8270,8270,0
20250418,173900,747641460,8270,8270,8270,8270,0
20250418,173800,747641460,8270,8270,8270,8270,0
20250418,173700,747641460,8270,8270,8270,8270,0
20250418,173600,747641460,8270,8270,8270,8270,0
20250418,173500,747641460,8270,8270,8270,8270,0
20250418,173400,747641460,8270,8270,8270,8270,0
20250418,173300,747641460,8270,8270,8270,8270,0
20250418,173200,747641460,8270,8270,8270,8270,0
20250418,173100,747641460,8270,8270,8270,8270,0
20250418,173000,747641460,8270,8270,8270,8270,0
20250418,172900,747641460,8270,8270,8270,8270,0
20250418,172800,747641460,8270,8270,8270,8270,0
20250418,172700,747641460,8270,8270,8270,8270,0
20250418,172600,747641460,8270,8270,8270,8270,0
20250418,172500,747641460,8270,8270,8270,8270,0
20250418,172400,747641460,8270,8270,8270,8270,0
20250418,172300,747641460,8270,8270,8270,8270,0
20250418,172200,747641460,8270,8270,8270,8270,0
20250418,172100,747641460,8270,8270,8270,8270,1788
20250418,172000,747641460,8270,8270,8270,8270,0
20250418,171900,747641460,8270,8270,8270,8270,0
20250418,171800,747641460,8270,8270,8270,8270,0
20250418,171700,747641460,8270,8270,8270,8270,0
20250418,171600,747641460,8270,8270,8270,8270,0
20250418,171500,747641460,8270,8270,8270,8270,0
20250418,171400,747641460,8270,8270,8270,8270,0
20250418,171300,747641460,8270,8270,8270,8270,0
20250418,171200,747641460,8270,8270,8270,8270,0
20250418,171100,747641460,8270,8270,8270,8270,0
20250418,171000,747641460,8270,8270,8270,8270,0
20250418,170900,747641460,8270,8270,8270,8270,0
20250418,170800,747641460,8270,8270,8270,8270,0
20250418,170700,747641460,8270,8270,8270,8270,0
20250418,170600,747641460,8270,8270,8270,8270,0
20250418,170500,747641460,8270,8270,8270,8270,0
20250418,170400,747641460,8270,8270,8270,8270,0
20250418,170300,747641460,8270,8270,8270,8270,0
20250418,170200,747641460,8270,8270,8270,8270,0
20250418,170100,747641460,8270,8270,8270,8270,0
20250418,170000,747641460,8270,8270,8270,8270,0
20250418,165900,747641460,8270,8270,8270,8270,0
20250418,165800,747641460,8270,8270,8270,8270,0
20250418,165700,747641460,8270,8270,8270,8270,0
20250418,165600,747641460,8270,8270,8270,8270,0
20250418,165500,747641460,8270,8270,8270,8270,0
20250418,165400,747641460,8270,8270,8270,8270,0
20250418,165300,747641460,8270,8270,8270,8270,0
20250418,165200,747641460,8270,8270,8270,8270,0
20250418,165100,747641460,8270,8270,8270,8270,1788
20250418,165000,747641460,8270,8270,8270,8270,0
20250418,164900,747641460,8270,8270,8270,8270,0
20250418,164800,747641460,8270,8270,8270,8270,0
20250418,164700,747641460,8270,8270,8270,8270,0
20250418,164600,747641460,8270,8270,8270,8270,0
20250418,164500,747641460,8270,8270,8270,8270,0
20250418,164400,747641460,8270,8270,8270,8270,0
20250418,164300,747641460,8270,8270,8270,8270,0
20250418,164200,747641460,8270,8270,8270,8270,0
20250418,164100,747641460,8270,8270,8270,8270,0
20250418,164000,747641460,8270,8270,8270,8270,0
20250418,163900,747641460,8270,8270,8270,8270,0
20250418,163800,747641460,8270,8270,8270,8270,0
20250418,163700,747641460,8270,8270,8270,8270,0
20250418,163600,747641460,8270,8270,8270,8270,0
20250418,163500,747641460,8270,8270,8270,8270,0
20250418,163400,747641460,8270,8270,8270,8270,0
20250418,163300,747641460,8270,8270,8270,8270,0
20250418,163200,747641460,8270,8270,8270,8270,0
20250418,163100,747641460,8270,8270,8270,8270,0
20250418,163000,747641460,8270,8270,8270,8270,0
20250418,162900,747641460,8270,8270,8270,8270,0
20250418,162800,747641460,8270,8270,8270,8270,0
20250418,162700,747641460,8270,8270,8270,8270,0
20250418,162600,747641460,8270,8270,8270,8270,0
20250418,162500,747641460,8270,8270,8270,8270,0
20250418,162400,747641460,8270,8270,8270,8270,0
20250418,162300,747641460,8270,8270,8270,8270,0
20250418,162200,747641460,8270,8270,8270,8270,0
20250418,162100,747641460,8270,8270,8270,8270,1788
20250418,162000,747641460,8270,8270,8270,8270,0
20250418,161900,747641460,8270,8270,8270,8270,0
20250418,161800,747641460,8270,8270,8270,8270,0
20250418,161700,747641460,8270,8270,8270,8270,0
20250418,161600,747641460,8270,8270,8270,8270,0
20250418,161500,747641460,8270,8270,8270,8270,0
20250418,161400,747641460,8270,8270,8270,8270,0
20250418,161300,747641460,8270,8270,8270,8270,0
20250418,161200,747641460,8270,8270,8270,8270,0
20250418,161100,747641460,8270,8270,8270,8270,0
20250418,161000,747641460,8270,8270,8270,8270,0
20250418,160900,747641460,8270,8270,8270,8270,0
20250418,160800,747641460,8270,8270,8270,8270,0
20250418,160700,747641460,8270,8270,8270,8270,0
20250418,160600,747641460,8270,8270,8270,8270,0
20250418,160500,747641460,8270,8270,8270,8270,0
20250418,160400,747641460,8270,8270,8270,8270,0
20250418,160300,747641460,8270,8270,8270,8270,0
20250418,160200,747641460,8270,8270,8270,8270,0
20250418,160100,747641460,8270,8270,8270,8270,0
20250418,160000,747641460,8270,8270,8270,8270,0
20250418,155900,747641460,8270,8270,8270,8270,0
20250418,155800,747641460,8270,8270,8270,8270,0
20250418,155700,747641460,8270,8270,8270,8270,0
20250418,155600,747641460,8270,8270,8270,8270,0
20250418,155500,747641460,8270,8270,8270,8270,0
20250418,155400,747641460,8270,8270,8270,8270,0
20250418,155300,747641460,8270,8270,8270,8270,0
20250418,155200,747641460,8270,8270,8270,8270,0
20250418,155100,747641460,8270,8270,8270,8270,1788
20250418,155000,747641460,8270,8270,8270,8270,0
20250418,154900,747641460,8270,8270,8270,8270,0
20250418,154800,747641460,8270,8270,8270,8270,0
20250418,154700,747641460,8270,8270,8270,8270,0
20250418,154600,747641460,8270,8270,8270,8270,0
20250418,154500,747641460,8270,8270,8270,8270,0
20250418,154400,747641460,8270,8270,8270,8270,0
20250418,154300,747641460,8270,8270,8270,8270,0
20250418,154200,747641460,8270,8270,8270,8270,0
20250418,154100,747641460,8270,8270,8270,8270,0
20250418,154000,747641460,8270,8270,8270,8270,0
20250418,153900,747641460,8270,8270,8270,8270,0
20250418,153800,747641460,8270,8270,8270,8270,0
20250418,153700,747641460,8270,8270,8270,8270,0
20250418,153600,747641460,8270,8270,8270,8270,0
20250418,153500,747641460,8270,8270,8270,8270,0
20250418,153400,747641460,8270,8270,8270,8270,0
20250418,153300,747641460,8270,8270,8270,8270,0
20250418,153200,747641460,8270,8270,8270,8270,0
20250418,153100,747641460,8270,8270,8270,8270,0
20250418,153000,747641460,8270,8270,8270,8270,1788
20250418,152900,732854700,8280,8280,8280,8280,0
20250418,152800,732854700,8280,8280,8280,8280,0
20250418,152700,732854700,8280,8280,8280,8280,0
20250418,152600,732854700,8280,8280,8280,8280,0
20250418,152500,732854700,8280,8280,8280,8280,0
20250418,152400,732854700,8280,8280,8280,8280,0
20250418,152300,732854700,8280,8280,8280,8280,0
20250418,152200,732854700,8280,8280,8280,8280,0
20250418,152100,732854700,8280,8280,8280,8280,0
20250418,152000,732854700,8280,8280,8280,8280,0
20250418,151900,732854700,8280,8280,8280,8280,0
20250418,151800,732854700,8280,8280,8280,8280,0
20250418,151700,732854700,8280,8280,8280,8280,0
20250418,151600,732854700,8280,8280,8280,8280,0
20250418,151500,732854700,8280,8280,8280,8280,0
20250418,151400,732854700,8280,8280,8280,8280,0
20250418,151300,732854700,8280,8280,8280,8280,0
20250418,151200,732854700,8280,8280,8280,8280,0
20250418,151100,732854700,8280,8280,8280,8280,0
20250418,151000,732854700,8280,8280,8280,8280,0
20250418,150900,732854700,8280,8280,8280,8280,0
20250418,150800,732854700,8280,8280,8280,8280,0
20250418,150700,732854700,8280,8280,8280,8280,0
20250418,150600,732854700,8280,8280,8280,8280,0
20250418,150500,732854700,8280,8280,8280,8280,0
20250418,150400,732854700,8280,8270,8280,8270,100
20250418,150300,732027580,8220,8230,8230,8200,1002
20250418,150200,723804140,8250,8250,8250,8250,10
20250418,150100,723721640,8270,8250,8270,8250,112
20250418,150000,722797340,8250,8250,8250,8250,2
20250418,145900,722780840,8230,8230,8230,8230,50
20250418,145800,722369340,8220,8220,8220,8220,0
20250418,145700,722369340,8220,8220,8220,8220,0
20250418,145600,722369340,8220,8220,8220,8220,0
20250418,145500,722369340,8220,8220,8220,8220,1
20250418,145400,722361120,8270,8270,8270,8270,0
20250418,145300,722361120,8270,8270,8270,8270,0
20250418,145200,722361120,8270,8270,8270,8270,0
20250418,145100,722361120,8270,8270,8270,8270,0
20250418,145000,722361120,8270,8270,8270,8270,11
20250418,144900,722270150,8280,8280,8280,8280,0
20250418,144800,722270150,8280,8280,8280,8280,0
20250418,144700,722270150,8280,8280,8280,8280,0
20250418,144600,722270150,8280,8280,8280,8280,0
20250418,144500,722270150,8280,8280,8280,8280,8
20250418,144400,722203910,8290,8290,8290,8290,0
20250418,144300,722203910,8290,8290,8290,8290,0
20250418,144200,722203910,8290,8290,8290,8290,0
20250418,144100,722203910,8290,8290,8290,8290,0
20250418,144000,722203910,8290,8250,8290,8250,200
20250418,143900,720553680,8250,8250,8250,8250,0
20250418,143800,720553680,8250,8250,8250,8250,3
20250418,143700,720528930,8250,8210,8250,8210,1050
20250418,143600,711868430,8250,8250,8250,8250,0
20250418,143500,711868430,8250,8220,8250,8200,553
20250418,143400,707333130,8250,8250,8250,8250,0
20250418,143300,707333130,8250,8250,8250,8250,0
20250418,143200,707333130,8250,8250,8250,8250,0
20250418,143100,707333130,8250,8250,8250,8250,0
20250418,143000,707333130,8250,8240,8250,8240,9
20250418,142900,707258960,8210,8240,8240,8210,375
20250418,142800,704171210,8220,8220,8220,8220,0
20250418,142700,704171210,8220,8220,8220,8220,0
20250418,142600,704171210,8220,8220,8220,8220,0
20250418,142500,704171210,8220,8220,8220,8220,0
20250418,142400,704171210,8220,8220,8220,8220,0
20250418,142300,704171210,8220,8220,8220,8220,0
20250418,142200,704171210,8220,8220,8220,8220,35
20250418,142100,703883510,8220,8220,8220,8220,0
20250418,142000,703883510,8220,8220,8220,8220,2
20250418,141900,703867070,8220,8220,8220,8220,29
20250418,141800,703628690,8220,8220,8220,8220,300
20250418,141700,701162690,8220,8210,8220,8210,4
20250418,141600,701129840,8200,8200,8200,8200,629
20250418,141500,695972040,8200,8180,8200,8180,1125
20250418,141400,686749250,8180,8180,8180,8180,0
20250418,141300,686749250,8180,8180,8180,8180,0
20250418,141200,686749250,8180,8180,8180,8180,0
20250418,141100,686749250,8180,8180,8180,8180,26
20250418,141000,686536570,8170,8170,8170,8170,0
20250418,140900,686536570,8170,8170,8170,8170,2
20250418,140800,686520230,8170,8180,8180,8170,12
20250418,140700,686422170,8180,8170,8180,8170,88
20250418,140600,685703190,8170,8200,8200,8170,100
20250418,140500,684884690,8210,8210,8210,8210,0
20250418,140400,684884690,8210,8210,8210,8210,0
20250418,140300,684884690,8210,8210,8210,8210,35
20250418,140200,684597340,8210,8210,8210,8210,502
20250418,140100,680475920,8210,8210,8210,8210,0
20250418,140000,680475920,8210,8210,8210,8210,0
20250418,135900,680475920,8210,8210,8210,8210,0
20250418,135800,680475920,8210,8210,8210,8210,300
20250418,135700,678012920,8200,8200,8200,8200,0
20250418,135600,678012920,8200,8200,8200,8200,0
20250418,135500,678012920,8200,8200,8200,8200,0
20250418,135400,678012920,8200,8200,8200,8200,197
20250418,135300,676397520,8200,8200,8200,8200,300
20250418,135200,673937520,8210,8210,8210,8210,0
20250418,135100,673937520,8210,8210,8210,8210,0
20250418,135000,673937520,8210,8210,8210,8210,0
20250418,134900,673937520,8210,8200,8210,8200,2
20250418,134800,673921110,8210,8210,8210,8210,0
20250418,134700,673921110,8210,8210,8210,8210,0
20250418,134600,673921110,8210,8160,8210,8160,6
20250418,134500,673871900,8210,8210,8210,8210,0
20250418,134400,673871900,8210,8210,8210,8210,0
20250418,134300,673871900,8210,8210,8210,8210,0
20250418,134200,673871900,8210,8210,8210,8210,10
20250418,134100,673789800,8210,8210,8210,8210,5
20250418,134000,673748750,8200,8200,8200,8200,171
20250418,133900,672346550,8190,8190,8190,8190,203
20250418,133800,670683980,8150,8150,8150,8150,0
20250418,133700,670683980,8150,8150,8150,8150,0
20250418,133600,670683980,8150,8150,8150,8150,0
20250418,133500,670683980,8150,8150,8150,8150,0
20250418,133400,670683980,8150,8160,8160,8150,600
20250418,133300,665790480,8210,8210,8210,8210,0
20250418,133200,665790480,8210,8170,8210,8170,200
20250418,133100,664155130,8170,8170,8170,8170,0
20250418,133000,664155130,8170,8160,8170,8160,557
20250418,132900,659609960,8140,8140,8140,8140,86
20250418,132800,658909920,8130,8130,8130,8130,216
20250418,132700,657153840,8130,8110,8130,8110,234
20250418,132600,655253030,8110,8100,8110,8100,740
20250418,132500,649253030,8100,8100,8100,8100,0
20250418,132400,649253030,8100,8100,8100,8100,0
20250418,132300,649253030,8100,8100,8100,8100,1
20250418,132200,649244930,8100,8090,8100,8080,152
20250418,132100,648013970,8090,8070,8090,8070,992
20250418,132000,639996220,8070,8070,8070,8070,0
20250418,131900,639996220,8070,8060,8070,8020,795
20250418,131800,633597420,8060,8060,8060,8060,1167
20250418,131700,624191400,8060,8040,8060,8040,693
20250418,131600,618617520,8030,8030,8030,8030,281
20250418,131500,616361090,7990,8100,8100,7990,7836
20250418,131400,553443340,8110,8110,8110,8090,2728
20250418,131300,531349120,8120,8160,8160,8120,27
20250418,131200,531129840,8110,8140,8140,8110,3095
20250418,131100,506001810,8180,8180,8180,8180,0
20250418,131000,506001810,8180,8180,8180,8180,0
20250418,130900,506001810,8180,8180,8180,8180,0
20250418,130800,506001810,8180,8180,8180,8180,0
20250418,130700,506001810,8180,8180,8180,8180,0
20250418,130600,506001810,8180,8180,8180,8180,1
20250418,130500,505993630,8150,8150,8150,8150,50
20250418,130400,505586130,8190,8170,8190,8170,642
20250418,130300,500333820,8160,8160,8160,8160,228
20250418,130200,498473340,8160,8160,8160,8160,1
20250418,130100,498465180,8120,8150,8150,8120,2142
20250418,130000,481051290,8150,8150,8150,8150,0
20250418,125900,481051290,8150,8150,8150,8150,200
20250418,125800,479421290,8150,8170,8170,8150,800
20250418,125700,472898710,8190,8190,8190,8190,0
20250418,125600,472898710,8190,8190,8190,8190,1
20250418,125500,472890520,8150,8150,8170,8150,368
20250418,125400,469889260,8160,8160,8160,8160,509
20250418,125300,465735820,8170,8170,8170,8170,485
20250418,125200,461773370,8170,8190,8190,8170,1001
20250418,125100,453585620,8200,8200,8200,8190,279
20250418,125000,451298690,8200,8210,8220,8200,338
20250418,124900,448526660,8220,8220,8220,8220,0
20250418,124800,448526660,8220,8220,8220,8220,0
20250418,124700,448526660,8220,8220,8220,8220,0
20250418,124600,448526660,8220,8220,8220,8220,0
20250418,124500,448526660,8220,8220,8220,8220,0
20250418,124400,448526660,8220,8220,8220,8220,0
20250418,124300,448526660,8220,8220,8220,8220,52
20250418,124200,448099220,8220,8220,8220,8220,120
20250418,124100,447112820,8220,8220,8220,8220,0
20250418,124000,447112820,8220,8220,8220,8220,0
20250418,123900,447112820,8220,8220,8220,8220,156
20250418,123800,445830500,8270,8270,8270,8270,0
20250418,123700,445830500,8270,8270,8270,8270,0
20250418,123600,445830500,8270,8270,8270,8270,0
20250418,123500,445830500,8270,8270,8270,8270,0
20250418,123400,445830500,8270,8270,8270,8270,0
20250418,123300,445830500,8270,8270,8270,8270,0
20250418,123200,445830500,8270,8270,8270,8270,0
20250418,123100,445830500,8270,8270,8270,8270,0
20250418,123000,445830500,8270,8270,8270,8270,0
20250418,122900,445830500,8270,8270,8270,8270,5
20250418,122800,445789150,8220,8210,8270,8210,692
20250418,122700,440095030,8200,8280,8280,8200,2400
20250418,122600,420369800,8280,8280,8280,8280,400
20250418,122500,417057800,8330,8330,8330,8330,0
20250418,122400,417057800,8330,8320,8330,8320,65
20250418,122300,416516380,8300,8300,8300,8300,0
20250418,122200,416516380,8300,8300,8300,8300,0
20250418,122100,416516380,8300,8300,8300,8300,0
20250418,122000,416516380,8300,8300,8300,8300,0
20250418,121900,416516380,8300,8300,8300,8300,25
20250418,121800,416308880,8330,8330,8330,8330,0
20250418,121700,416308880,8330,8330,8330,8330,0
20250418,121600,416308880,8330,8330,8330,8330,0
20250418,121500,416308880,8330,8330,8330,8330,0
20250418,121400,416308880,8330,8330,8330,8330,0
20250418,121300,416308880,8330,8330,8330,8330,0
20250418,121200,416308880,8330,8330,8330,8330,0
20250418,121100,416308880,8330,8330,8330,8330,0
20250418,121000,416308880,8330,8330,8330,8330,0
20250418,120900,416308880,8330,8330,8330,8330,0
20250418,120800,416308880,8330,8330,8330,8330,0
20250418,120700,416308880,8330,8330,8330,8330,0
20250418,120600,416308880,8330,8330,8330,8330,0
20250418,120500,416308880,8330,8330,8330,8330,1
20250418,120400,416300550,8280,8280,8280,8280,0
20250418,120300,416300550,8280,8280,8280,8280,520
20250418,120200,411994950,8280,8280,8280,8280,2000
20250418,120100,395434950,8280,8280,8280,8280,988
20250418,120000,387254310,8270,8270,8270,8270,68
20250418,115900,386691950,8270,8270,8270,8270,0
20250418,115800,386691950,8270,8270,8270,8270,15
20250418,115700,386567900,8270,8270,8270,8270,0
20250418,115600,386567900,8270,8270,8270,8270,0
20250418,115500,386567900,8270,8270,8270,8270,0
20250418,115400,386567900,8270,8270,8270,8270,3
20250418,115300,386543090,8280,8280,8280,8280,10
20250418,115200,386460290,8280,8280,8280,8280,0
20250418,115100,386460290,8280,8280,8280,8280,0
20250418,115000,386460290,8280,8280,8280,8280,0
20250418,114900,386460290,8280,8280,8280,8280,0
20250418,114800,386460290,8280,8280,8280,8280,1025
20250418,114700,377973290,8340,8340,8340,8340,0
20250418,114600,377973290,8340,8340,8340,8340,0
20250418,114500,377973290,8340,8340,8340,8340,0
20250418,114400,377973290,8340,8340,8340,8340,0
20250418,114300,377973290,8340,8340,8340,8340,0
20250418,114200,377973290,8340,8340,8340,8340,0
20250418,114100,377973290,8340,8340,8340,8340,0
20250418,114000,377973290,8340,8340,8340,8340,1
20250418,113900,377964950,8280,8280,8280,8280,334
20250418,113800,375199430,8310,8310,8310,8310,0
20250418,113700,375199430,8310,8310,8310,8310,0
20250418,113600,375199430,8310,8340,8340,8310,1156
20250418,113500,365586890,8380,8380,8380,8380,0
20250418,113400,365586890,8380,8380,8380,8380,0
20250418,113300,365586890,8380,8380,8380,8380,0
20250418,113200,365586890,8380,8380,8380,8380,0
20250418,113100,365586890,8380,8340,8380,8340,41
20250418,113000,365244910,8380,8380,8380,8380,0
20250418,112900,365244910,8380,8370,8380,8370,2
20250418,112800,365228160,8350,8350,8350,8350,0
20250418,112700,365228160,8350,8380,8380,8350,217
20250418,112600,363412940,8380,8380,8380,8380,1
20250418,112500,363404560,8340,8340,8340,8340,0
20250418,112400,363404560,8340,8340,8340,8340,0
20250418,112300,363404560,8340,8340,8340,8340,0
20250418,112200,363404560,8340,8340,8340,8340,1
20250418,112100,363396220,8400,8400,8400,8400,0
20250418,112000,363396220,8400,8400,8400,8400,0
20250418,111900,363396220,8400,8400,8400,8400,0
20250418,111800,363396220,8400,8400,8400,8400,0
20250418,111700,363396220,8400,8400,8400,8400,0
20250418,111600,363396220,8400,8400,8400,8400,0
20250418,111500,363396220,8400,8400,8400,8400,0
20250418,111400,363396220,8400,8400,8400,8400,0
20250418,111300,363396220,8400,8400,8400,8400,0
20250418,111200,363396220,8400,8360,8400,8360,838
20250418,111100,356365450,8360,8360,8360,8360,2
20250418,111000,356348730,8380,8380,8380,8380,0
20250418,110900,356348730,8380,8380,8380,8380,0
20250418,110800,356348730,8380,8380,8380,8380,0
20250418,110700,356348730,8380,8320,8380,8320,15
20250418,110600,356223500,8320,8320,8320,8320,1
20250418,110500,356215180,8300,8300,8300,8300,0
20250418,110400,356215180,8300,8300,8300,8300,0
20250418,110300,356215180,8300,8300,8300,8300,0
20250418,110200,356215180,8300,8300,8300,8300,0
20250418,110100,356215180,8300,8300,8300,8300,0
20250418,110000,356215180,8300,8300,8300,8300,0
20250418,105900,356215180,8300,8300,8300,8300,0
20250418,105800,356215180,8300,8300,8300,8300,0
20250418,105700,356215180,8300,8300,8300,8300,0
20250418,105600,356215180,8300,8300,8300,8300,0
20250418,105500,356215180,8300,8300,8300,8300,0
20250418,105400,356215180,8300,8300,8300,8300,0
20250418,105300,356215180,8300,8300,8300,8300,831
20250418,105200,349317880,8290,8290,8290,8290,111
20250418,105100,348397690,8290,8290,8290,8290,0
20250418,105000,348397690,8290,8290,8290,8290,0
20250418,104900,348397690,8290,8290,8290,8290,0
20250418,104800,348397690,8290,8290,8290,8290,0
20250418,104700,348397690,8290,8290,8290,8290,0
20250418,104600,348397690,8290,8290,8290,8290,0
20250418,104500,348397690,8290,8300,8300,8290,5
20250418,104400,348356230,8290,8290,8290,8290,0
20250418,104300,348356230,8290,8290,8290,8290,14
20250418,104200,348240170,8280,8280,8280,8280,13
20250418,104100,348132530,8290,8290,8290,8290,0
20250418,104000,348132530,8290,8290,8290,8290,0
20250418,103900,348132530,8290,8290,8290,8290,0
20250418,103800,348132530,8290,8280,8290,8280,90
20250418,103700,347386450,8300,8300,8300,8300,0
20250418,103600,347386450,8300,8300,8300,8300,0
20250418,103500,347386450,8300,8290,8300,8290,10
20250418,103400,347303460,8290,8290,8290,8290,53
20250418,103300,346864090,8290,8280,8290,8280,46
20250418,103200,346483130,8280,8280,8280,8280,0
20250418,103100,346483130,8280,8280,8280,8280,0
20250418,103000,346483130,8280,8270,8280,8270,10
20250418,102900,346400350,8250,8250,8280,8250,448
20250418,102800,342693880,8240,8240,8240,8240,50
20250418,102700,342281880,8300,8300,8300,8300,497
20250418,102600,338156780,8300,8300,8300,8300,10
20250418,102500,338073780,8300,8300,8300,8300,1
20250418,102400,338065480,8300,8300,8300,8300,0
20250418,102300,338065480,8300,8230,8300,8230,3990
20250418,102200,305017740,8220,8220,8220,8220,0
20250418,102100,305017740,8220,8220,8220,8220,100
20250418,102000,304195740,8220,8220,8220,8220,1
20250418,101900,304187520,8230,8230,8230,8230,0
20250418,101800,304187520,8230,8230,8230,8230,0
20250418,101700,304187520,8230,8230,8230,8230,0
20250418,101600,304187520,8230,8230,8230,8230,0
20250418,101500,304187520,8230,8230,8230,8230,3
20250418,101400,304162830,8230,8230,8230,8230,0
20250418,101300,304162830,8230,8230,8230,8230,0
20250418,101200,304162830,8230,8230,8230,8230,1
20250418,101100,304154600,8210,8210,8210,8210,200
20250418,101000,302512600,8190,8190,8190,8190,0
20250418,100900,302512600,8190,8220,8230,8190,701
20250418,100800,296767670,8200,8200,8200,8200,634
20250418,100700,291568870,8190,8190,8190,8190,165
20250418,100600,290217520,8160,8180,8190,8160,501
20250418,100500,286123290,8180,8180,8180,8180,0
20250418,100400,286123290,8180,8170,8180,8170,200
20250418,100300,284489280,8170,8170,8170,8170,197
20250418,100200,282879790,8170,8170,8170,8170,15
20250418,100100,282757240,8180,8170,8180,8170,128
20250418,100000,281711470,8170,8150,8170,8150,152
20250418,095900,280471170,8150,8150,8150,8150,100
20250418,095800,279656170,8150,8150,8150,8150,77
20250418,095700,279028620,8150,8150,8150,8150,60
20250418,095600,278539620,8160,8150,8160,8150,2
20250418,095500,278523310,8130,8150,8150,8130,302
20250418,095400,276066370,8150,8150,8150,8150,0
20250418,095300,276066370,8150,8150,8150,8150,59
20250418,095200,275585520,8150,8150,8150,8150,0
20250418,095100,275585520,8150,8160,8180,8150,53
20250418,095000,275152930,8150,8150,8150,8150,197
20250418,094900,273547380,8130,8130,8130,8130,0
20250418,094800,273547380,8130,8130,8130,8130,0
20250418,094700,273547380,8130,8130,8130,8130,150
20250418,094600,272327880,8150,8150,8150,8150,3
20250418,094500,272303430,8150,8120,8150,8120,107
20250418,094400,271431590,8130,8130,8140,8130,141
20250418,094300,270284870,8150,8150,8150,8150,0
20250418,094200,270284870,8150,8150,8150,8150,1
20250418,094100,270276720,8130,8130,8130,8130,150
20250418,094000,269057220,8150,8150,8150,8150,0
20250418,093900,269057220,8150,8150,8150,8150,1
20250418,093800,269049070,8150,8150,8150,8150,0
20250418,093700,269049070,8150,8150,8150,8150,0
20250418,093600,269049070,8150,8150,8150,8150,0
20250418,093500,269049070,8150,8130,8150,8130,322
20250418,093400,266431190,8130,8140,8150,8130,21
20250418,093300,266260330,8140,8110,8140,8110,701
20250418,093200,260575190,8110,8150,8150,8110,61
20250418,093100,260080040,8140,8130,8150,8130,458
20250418,093000,256354340,8130,8150,8150,8100,316
20250418,092900,253794240,8100,8100,8150,8090,1460
20250418,092800,241970990,8100,8140,8140,8100,2056
20250418,092700,225291790,8170,8170,8170,8170,1
20250418,092600,225283620,8130,8170,8170,8120,2934
20250418,092500,201431620,8170,8170,8170,8170,389
20250418,092400,198253490,8170,8230,8230,8170,966
20250418,092300,190325230,8280,8280,8280,8280,0
20250418,092200,190325230,8280,8280,8280,8280,1
20250418,092100,190316950,8230,8230,8230,8230,13
20250418,092000,190209960,8280,8280,8280,8280,0
20250418,091900,190209960,8280,8280,8280,8280,0
20250418,091800,190209960,8280,8280,8280,8280,1
20250418,091700,190201680,8230,8230,8230,8230,23
20250418,091600,190012390,8230,8230,8230,8230,0
20250418,091500,190012390,8230,8230,8230,8230,1
20250418,091400,190004160,8210,8200,8210,8200,101
20250418,091300,189175950,8250,8260,8260,8250,180
20250418,091200,187689850,8260,8260,8260,8260,21
20250418,091100,187516390,8300,8300,8300,8300,48
20250418,091000,187117990,8290,8280,8290,8280,95
20250418,090900,186330470,8280,8280,8280,8280,50
20250418,090800,185916470,8290,8280,8290,8280,42
20250418,090700,185568680,8280,8290,8290,8280,303
20250418,090600,183059640,8300,8480,8480,8300,12213
20250418,090500,81164060,8430,8350,8500,8350,7524
20250418,090400,17656280,8350,8350,8350,8350,0
20250418,090300,17656280,8350,8300,8350,8300,591
20250418,090200,12748980,8360,8300,8360,8300,251
20250418,090100,10665620,8300,8360,8360,8300,78
20250418,090000,10018160,8330,8300,8330,8300,1207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205100 747641460 8270 8270 8270 8270 1788
3 20250418 205000 747641460 8270 8270 8270 8270 0
4 20250418 204900 747641460 8270 8270 8270 8270 0
5 20250418 204800 747641460 8270 8270 8270 8270 0
6 20250418 204700 747641460 8270 8270 8270 8270 0
7 20250418 204600 747641460 8270 8270 8270 8270 0
8 20250418 204500 747641460 8270 8270 8270 8270 0
9 20250418 204400 747641460 8270 8270 8270 8270 0
10 20250418 204300 747641460 8270 8270 8270 8270 0
11 20250418 204200 747641460 8270 8270 8270 8270 0
12 20250418 204100 747641460 8270 8270 8270 8270 0
13 20250418 204000 747641460 8270 8270 8270 8270 0
14 20250418 203900 747641460 8270 8270 8270 8270 0
15 20250418 203800 747641460 8270 8270 8270 8270 0
16 20250418 203700 747641460 8270 8270 8270 8270 0
17 20250418 203600 747641460 8270 8270 8270 8270 0
18 20250418 203500 747641460 8270 8270 8270 8270 0
19 20250418 203400 747641460 8270 8270 8270 8270 0
20 20250418 203300 747641460 8270 8270 8270 8270 0
21 20250418 203200 747641460 8270 8270 8270 8270 0
22 20250418 203100 747641460 8270 8270 8270 8270 0
23 20250418 203000 747641460 8270 8270 8270 8270 0
24 20250418 202900 747641460 8270 8270 8270 8270 0
25 20250418 202800 747641460 8270 8270 8270 8270 0
26 20250418 202700 747641460 8270 8270 8270 8270 0
27 20250418 202600 747641460 8270 8270 8270 8270 0
28 20250418 202500 747641460 8270 8270 8270 8270 0
29 20250418 202400 747641460 8270 8270 8270 8270 0
30 20250418 202300 747641460 8270 8270 8270 8270 0
31 20250418 202200 747641460 8270 8270 8270 8270 0
32 20250418 202100 747641460 8270 8270 8270 8270 1788
33 20250418 202000 747641460 8270 8270 8270 8270 0
34 20250418 201900 747641460 8270 8270 8270 8270 0
35 20250418 201800 747641460 8270 8270 8270 8270 0
36 20250418 201700 747641460 8270 8270 8270 8270 0
37 20250418 201600 747641460 8270 8270 8270 8270 0
38 20250418 201500 747641460 8270 8270 8270 8270 0
39 20250418 201400 747641460 8270 8270 8270 8270 0
40 20250418 201300 747641460 8270 8270 8270 8270 0
41 20250418 201200 747641460 8270 8270 8270 8270 0
42 20250418 201100 747641460 8270 8270 8270 8270 0
43 20250418 201000 747641460 8270 8270 8270 8270 0
44 20250418 200900 747641460 8270 8270 8270 8270 0
45 20250418 200800 747641460 8270 8270 8270 8270 0
46 20250418 200700 747641460 8270 8270 8270 8270 0
47 20250418 200600 747641460 8270 8270 8270 8270 0
48 20250418 200500 747641460 8270 8270 8270 8270 0
49 20250418 200400 747641460 8270 8270 8270 8270 0
50 20250418 200300 747641460 8270 8270 8270 8270 0
51 20250418 200200 747641460 8270 8270 8270 8270 0
52 20250418 200100 747641460 8270 8270 8270 8270 0
53 20250418 200000 747641460 8270 8270 8270 8270 0
54 20250418 195900 747641460 8270 8270 8270 8270 0
55 20250418 195800 747641460 8270 8270 8270 8270 0
56 20250418 195700 747641460 8270 8270 8270 8270 0
57 20250418 195600 747641460 8270 8270 8270 8270 0
58 20250418 195500 747641460 8270 8270 8270 8270 0
59 20250418 195400 747641460 8270 8270 8270 8270 0
60 20250418 195300 747641460 8270 8270 8270 8270 0
61 20250418 195200 747641460 8270 8270 8270 8270 0
62 20250418 195100 747641460 8270 8270 8270 8270 1788
63 20250418 195000 747641460 8270 8270 8270 8270 0
64 20250418 194900 747641460 8270 8270 8270 8270 0
65 20250418 194800 747641460 8270 8270 8270 8270 0
66 20250418 194700 747641460 8270 8270 8270 8270 0
67 20250418 194600 747641460 8270 8270 8270 8270 0
68 20250418 194500 747641460 8270 8270 8270 8270 0
69 20250418 194400 747641460 8270 8270 8270 8270 0
70 20250418 194300 747641460 8270 8270 8270 8270 0
71 20250418 194200 747641460 8270 8270 8270 8270 0
72 20250418 194100 747641460 8270 8270 8270 8270 0
73 20250418 194000 747641460 8270 8270 8270 8270 0
74 20250418 193900 747641460 8270 8270 8270 8270 0
75 20250418 193800 747641460 8270 8270 8270 8270 0
76 20250418 193700 747641460 8270 8270 8270 8270 0
77 20250418 193600 747641460 8270 8270 8270 8270 0
78 20250418 193500 747641460 8270 8270 8270 8270 0
79 20250418 193400 747641460 8270 8270 8270 8270 0
80 20250418 193300 747641460 8270 8270 8270 8270 0
81 20250418 193200 747641460 8270 8270 8270 8270 0
82 20250418 193100 747641460 8270 8270 8270 8270 0
83 20250418 193000 747641460 8270 8270 8270 8270 0
84 20250418 192900 747641460 8270 8270 8270 8270 0
85 20250418 192800 747641460 8270 8270 8270 8270 0
86 20250418 192700 747641460 8270 8270 8270 8270 0
87 20250418 192600 747641460 8270 8270 8270 8270 0
88 20250418 192500 747641460 8270 8270 8270 8270 0
89 20250418 192400 747641460 8270 8270 8270 8270 0
90 20250418 192300 747641460 8270 8270 8270 8270 0
91 20250418 192200 747641460 8270 8270 8270 8270 0
92 20250418 192100 747641460 8270 8270 8270 8270 1788
93 20250418 192000 747641460 8270 8270 8270 8270 0
94 20250418 191900 747641460 8270 8270 8270 8270 0
95 20250418 191800 747641460 8270 8270 8270 8270 0
96 20250418 191700 747641460 8270 8270 8270 8270 0
97 20250418 191600 747641460 8270 8270 8270 8270 0
98 20250418 191500 747641460 8270 8270 8270 8270 0
99 20250418 191400 747641460 8270 8270 8270 8270 0
100 20250418 191300 747641460 8270 8270 8270 8270 0
101 20250418 191200 747641460 8270 8270 8270 8270 0
102 20250418 191100 747641460 8270 8270 8270 8270 0
103 20250418 191000 747641460 8270 8270 8270 8270 0
104 20250418 190900 747641460 8270 8270 8270 8270 0
105 20250418 190800 747641460 8270 8270 8270 8270 0
106 20250418 190700 747641460 8270 8270 8270 8270 0
107 20250418 190600 747641460 8270 8270 8270 8270 0
108 20250418 190500 747641460 8270 8270 8270 8270 0
109 20250418 190400 747641460 8270 8270 8270 8270 0
110 20250418 190300 747641460 8270 8270 8270 8270 0
111 20250418 190200 747641460 8270 8270 8270 8270 0
112 20250418 190100 747641460 8270 8270 8270 8270 0
113 20250418 190000 747641460 8270 8270 8270 8270 0
114 20250418 185900 747641460 8270 8270 8270 8270 0
115 20250418 185800 747641460 8270 8270 8270 8270 0
116 20250418 185700 747641460 8270 8270 8270 8270 0
117 20250418 185600 747641460 8270 8270 8270 8270 0
118 20250418 185500 747641460 8270 8270 8270 8270 0
119 20250418 185400 747641460 8270 8270 8270 8270 0
120 20250418 185300 747641460 8270 8270 8270 8270 0
121 20250418 185200 747641460 8270 8270 8270 8270 0
122 20250418 185100 747641460 8270 8270 8270 8270 1788
123 20250418 185000 747641460 8270 8270 8270 8270 0
124 20250418 184900 747641460 8270 8270 8270 8270 0
125 20250418 184800 747641460 8270 8270 8270 8270 0
126 20250418 184700 747641460 8270 8270 8270 8270 0
127 20250418 184600 747641460 8270 8270 8270 8270 0
128 20250418 184500 747641460 8270 8270 8270 8270 0
129 20250418 184400 747641460 8270 8270 8270 8270 0
130 20250418 184300 747641460 8270 8270 8270 8270 0
131 20250418 184200 747641460 8270 8270 8270 8270 0
132 20250418 184100 747641460 8270 8270 8270 8270 0
133 20250418 184000 747641460 8270 8270 8270 8270 0
134 20250418 183900 747641460 8270 8270 8270 8270 0
135 20250418 183800 747641460 8270 8270 8270 8270 0
136 20250418 183700 747641460 8270 8270 8270 8270 0
137 20250418 183600 747641460 8270 8270 8270 8270 0
138 20250418 183500 747641460 8270 8270 8270 8270 0
139 20250418 183400 747641460 8270 8270 8270 8270 0
140 20250418 183300 747641460 8270 8270 8270 8270 0
141 20250418 183200 747641460 8270 8270 8270 8270 0
142 20250418 183100 747641460 8270 8270 8270 8270 0
143 20250418 183000 747641460 8270 8270 8270 8270 0
144 20250418 182900 747641460 8270 8270 8270 8270 0
145 20250418 182800 747641460 8270 8270 8270 8270 0
146 20250418 182700 747641460 8270 8270 8270 8270 0
147 20250418 182600 747641460 8270 8270 8270 8270 0
148 20250418 182500 747641460 8270 8270 8270 8270 0
149 20250418 182400 747641460 8270 8270 8270 8270 0
150 20250418 182300 747641460 8270 8270 8270 8270 0
151 20250418 182200 747641460 8270 8270 8270 8270 0
152 20250418 182100 747641460 8270 8270 8270 8270 1788
153 20250418 182000 747641460 8270 8270 8270 8270 0
154 20250418 181900 747641460 8270 8270 8270 8270 0
155 20250418 181800 747641460 8270 8270 8270 8270 0
156 20250418 181700 747641460 8270 8270 8270 8270 0
157 20250418 181600 747641460 8270 8270 8270 8270 0
158 20250418 181500 747641460 8270 8270 8270 8270 0
159 20250418 181400 747641460 8270 8270 8270 8270 0
160 20250418 181300 747641460 8270 8270 8270 8270 0
161 20250418 181200 747641460 8270 8270 8270 8270 0
162 20250418 181100 747641460 8270 8270 8270 8270 0
163 20250418 181000 747641460 8270 8270 8270 8270 0
164 20250418 180900 747641460 8270 8270 8270 8270 0
165 20250418 180800 747641460 8270 8270 8270 8270 0
166 20250418 180700 747641460 8270 8270 8270 8270 0
167 20250418 180600 747641460 8270 8270 8270 8270 0
168 20250418 180500 747641460 8270 8270 8270 8270 0
169 20250418 180400 747641460 8270 8270 8270 8270 0
170 20250418 180300 747641460 8270 8270 8270 8270 0
171 20250418 180200 747641460 8270 8270 8270 8270 0
172 20250418 180100 747641460 8270 8270 8270 8270 0
173 20250418 180000 747641460 8270 8270 8270 8270 0
174 20250418 175900 747641460 8270 8270 8270 8270 0
175 20250418 175800 747641460 8270 8270 8270 8270 0
176 20250418 175700 747641460 8270 8270 8270 8270 0
177 20250418 175600 747641460 8270 8270 8270 8270 0
178 20250418 175500 747641460 8270 8270 8270 8270 0
179 20250418 175400 747641460 8270 8270 8270 8270 0
180 20250418 175300 747641460 8270 8270 8270 8270 0
181 20250418 175200 747641460 8270 8270 8270 8270 0
182 20250418 175100 747641460 8270 8270 8270 8270 1788
183 20250418 175000 747641460 8270 8270 8270 8270 0
184 20250418 174900 747641460 8270 8270 8270 8270 0
185 20250418 174800 747641460 8270 8270 8270 8270 0
186 20250418 174700 747641460 8270 8270 8270 8270 0
187 20250418 174600 747641460 8270 8270 8270 8270 0
188 20250418 174500 747641460 8270 8270 8270 8270 0
189 20250418 174400 747641460 8270 8270 8270 8270 0
190 20250418 174300 747641460 8270 8270 8270 8270 0
191 20250418 174200 747641460 8270 8270 8270 8270 0
192 20250418 174100 747641460 8270 8270 8270 8270 0
193 20250418 174000 747641460 8270 8270 8270 8270 0
194 20250418 173900 747641460 8270 8270 8270 8270 0
195 20250418 173800 747641460 8270 8270 8270 8270 0
196 20250418 173700 747641460 8270 8270 8270 8270 0
197 20250418 173600 747641460 8270 8270 8270 8270 0
198 20250418 173500 747641460 8270 8270 8270 8270 0
199 20250418 173400 747641460 8270 8270 8270 8270 0
200 20250418 173300 747641460 8270 8270 8270 8270 0
201 20250418 173200 747641460 8270 8270 8270 8270 0
202 20250418 173100 747641460 8270 8270 8270 8270 0
203 20250418 173000 747641460 8270 8270 8270 8270 0
204 20250418 172900 747641460 8270 8270 8270 8270 0
205 20250418 172800 747641460 8270 8270 8270 8270 0
206 20250418 172700 747641460 8270 8270 8270 8270 0
207 20250418 172600 747641460 8270 8270 8270 8270 0
208 20250418 172500 747641460 8270 8270 8270 8270 0
209 20250418 172400 747641460 8270 8270 8270 8270 0
210 20250418 172300 747641460 8270 8270 8270 8270 0
211 20250418 172200 747641460 8270 8270 8270 8270 0
212 20250418 172100 747641460 8270 8270 8270 8270 1788
213 20250418 172000 747641460 8270 8270 8270 8270 0
214 20250418 171900 747641460 8270 8270 8270 8270 0
215 20250418 171800 747641460 8270 8270 8270 8270 0
216 20250418 171700 747641460 8270 8270 8270 8270 0
217 20250418 171600 747641460 8270 8270 8270 8270 0
218 20250418 171500 747641460 8270 8270 8270 8270 0
219 20250418 171400 747641460 8270 8270 8270 8270 0
220 20250418 171300 747641460 8270 8270 8270 8270 0
221 20250418 171200 747641460 8270 8270 8270 8270 0
222 20250418 171100 747641460 8270 8270 8270 8270 0
223 20250418 171000 747641460 8270 8270 8270 8270 0
224 20250418 170900 747641460 8270 8270 8270 8270 0
225 20250418 170800 747641460 8270 8270 8270 8270 0
226 20250418 170700 747641460 8270 8270 8270 8270 0
227 20250418 170600 747641460 8270 8270 8270 8270 0
228 20250418 170500 747641460 8270 8270 8270 8270 0
229 20250418 170400 747641460 8270 8270 8270 8270 0
230 20250418 170300 747641460 8270 8270 8270 8270 0
231 20250418 170200 747641460 8270 8270 8270 8270 0
232 20250418 170100 747641460 8270 8270 8270 8270 0
233 20250418 170000 747641460 8270 8270 8270 8270 0
234 20250418 165900 747641460 8270 8270 8270 8270 0
235 20250418 165800 747641460 8270 8270 8270 8270 0
236 20250418 165700 747641460 8270 8270 8270 8270 0
237 20250418 165600 747641460 8270 8270 8270 8270 0
238 20250418 165500 747641460 8270 8270 8270 8270 0
239 20250418 165400 747641460 8270 8270 8270 8270 0
240 20250418 165300 747641460 8270 8270 8270 8270 0
241 20250418 165200 747641460 8270 8270 8270 8270 0
242 20250418 165100 747641460 8270 8270 8270 8270 1788
243 20250418 165000 747641460 8270 8270 8270 8270 0
244 20250418 164900 747641460 8270 8270 8270 8270 0
245 20250418 164800 747641460 8270 8270 8270 8270 0
246 20250418 164700 747641460 8270 8270 8270 8270 0
247 20250418 164600 747641460 8270 8270 8270 8270 0
248 20250418 164500 747641460 8270 8270 8270 8270 0
249 20250418 164400 747641460 8270 8270 8270 8270 0
250 20250418 164300 747641460 8270 8270 8270 8270 0
251 20250418 164200 747641460 8270 8270 8270 8270 0
252 20250418 164100 747641460 8270 8270 8270 8270 0
253 20250418 164000 747641460 8270 8270 8270 8270 0
254 20250418 163900 747641460 8270 8270 8270 8270 0
255 20250418 163800 747641460 8270 8270 8270 8270 0
256 20250418 163700 747641460 8270 8270 8270 8270 0
257 20250418 163600 747641460 8270 8270 8270 8270 0
258 20250418 163500 747641460 8270 8270 8270 8270 0
259 20250418 163400 747641460 8270 8270 8270 8270 0
260 20250418 163300 747641460 8270 8270 8270 8270 0
261 20250418 163200 747641460 8270 8270 8270 8270 0
262 20250418 163100 747641460 8270 8270 8270 8270 0
263 20250418 163000 747641460 8270 8270 8270 8270 0
264 20250418 162900 747641460 8270 8270 8270 8270 0
265 20250418 162800 747641460 8270 8270 8270 8270 0
266 20250418 162700 747641460 8270 8270 8270 8270 0
267 20250418 162600 747641460 8270 8270 8270 8270 0
268 20250418 162500 747641460 8270 8270 8270 8270 0
269 20250418 162400 747641460 8270 8270 8270 8270 0
270 20250418 162300 747641460 8270 8270 8270 8270 0
271 20250418 162200 747641460 8270 8270 8270 8270 0
272 20250418 162100 747641460 8270 8270 8270 8270 1788
273 20250418 162000 747641460 8270 8270 8270 8270 0
274 20250418 161900 747641460 8270 8270 8270 8270 0
275 20250418 161800 747641460 8270 8270 8270 8270 0
276 20250418 161700 747641460 8270 8270 8270 8270 0
277 20250418 161600 747641460 8270 8270 8270 8270 0
278 20250418 161500 747641460 8270 8270 8270 8270 0
279 20250418 161400 747641460 8270 8270 8270 8270 0
280 20250418 161300 747641460 8270 8270 8270 8270 0
281 20250418 161200 747641460 8270 8270 8270 8270 0
282 20250418 161100 747641460 8270 8270 8270 8270 0
283 20250418 161000 747641460 8270 8270 8270 8270 0
284 20250418 160900 747641460 8270 8270 8270 8270 0
285 20250418 160800 747641460 8270 8270 8270 8270 0
286 20250418 160700 747641460 8270 8270 8270 8270 0
287 20250418 160600 747641460 8270 8270 8270 8270 0
288 20250418 160500 747641460 8270 8270 8270 8270 0
289 20250418 160400 747641460 8270 8270 8270 8270 0
290 20250418 160300 747641460 8270 8270 8270 8270 0
291 20250418 160200 747641460 8270 8270 8270 8270 0
292 20250418 160100 747641460 8270 8270 8270 8270 0
293 20250418 160000 747641460 8270 8270 8270 8270 0
294 20250418 155900 747641460 8270 8270 8270 8270 0
295 20250418 155800 747641460 8270 8270 8270 8270 0
296 20250418 155700 747641460 8270 8270 8270 8270 0
297 20250418 155600 747641460 8270 8270 8270 8270 0
298 20250418 155500 747641460 8270 8270 8270 8270 0
299 20250418 155400 747641460 8270 8270 8270 8270 0
300 20250418 155300 747641460 8270 8270 8270 8270 0
301 20250418 155200 747641460 8270 8270 8270 8270 0
302 20250418 155100 747641460 8270 8270 8270 8270 1788
303 20250418 155000 747641460 8270 8270 8270 8270 0
304 20250418 154900 747641460 8270 8270 8270 8270 0
305 20250418 154800 747641460 8270 8270 8270 8270 0
306 20250418 154700 747641460 8270 8270 8270 8270 0
307 20250418 154600 747641460 8270 8270 8270 8270 0
308 20250418 154500 747641460 8270 8270 8270 8270 0
309 20250418 154400 747641460 8270 8270 8270 8270 0
310 20250418 154300 747641460 8270 8270 8270 8270 0
311 20250418 154200 747641460 8270 8270 8270 8270 0
312 20250418 154100 747641460 8270 8270 8270 8270 0
313 20250418 154000 747641460 8270 8270 8270 8270 0
314 20250418 153900 747641460 8270 8270 8270 8270 0
315 20250418 153800 747641460 8270 8270 8270 8270 0
316 20250418 153700 747641460 8270 8270 8270 8270 0
317 20250418 153600 747641460 8270 8270 8270 8270 0
318 20250418 153500 747641460 8270 8270 8270 8270 0
319 20250418 153400 747641460 8270 8270 8270 8270 0
320 20250418 153300 747641460 8270 8270 8270 8270 0
321 20250418 153200 747641460 8270 8270 8270 8270 0
322 20250418 153100 747641460 8270 8270 8270 8270 0
323 20250418 153000 747641460 8270 8270 8270 8270 1788
324 20250418 152900 732854700 8280 8280 8280 8280 0
325 20250418 152800 732854700 8280 8280 8280 8280 0
326 20250418 152700 732854700 8280 8280 8280 8280 0
327 20250418 152600 732854700 8280 8280 8280 8280 0
328 20250418 152500 732854700 8280 8280 8280 8280 0
329 20250418 152400 732854700 8280 8280 8280 8280 0
330 20250418 152300 732854700 8280 8280 8280 8280 0
331 20250418 152200 732854700 8280 8280 8280 8280 0
332 20250418 152100 732854700 8280 8280 8280 8280 0
333 20250418 152000 732854700 8280 8280 8280 8280 0
334 20250418 151900 732854700 8280 8280 8280 8280 0
335 20250418 151800 732854700 8280 8280 8280 8280 0
336 20250418 151700 732854700 8280 8280 8280 8280 0
337 20250418 151600 732854700 8280 8280 8280 8280 0
338 20250418 151500 732854700 8280 8280 8280 8280 0
339 20250418 151400 732854700 8280 8280 8280 8280 0
340 20250418 151300 732854700 8280 8280 8280 8280 0
341 20250418 151200 732854700 8280 8280 8280 8280 0
342 20250418 151100 732854700 8280 8280 8280 8280 0
343 20250418 151000 732854700 8280 8280 8280 8280 0
344 20250418 150900 732854700 8280 8280 8280 8280 0
345 20250418 150800 732854700 8280 8280 8280 8280 0
346 20250418 150700 732854700 8280 8280 8280 8280 0
347 20250418 150600 732854700 8280 8280 8280 8280 0
348 20250418 150500 732854700 8280 8280 8280 8280 0
349 20250418 150400 732854700 8280 8270 8280 8270 100
350 20250418 150300 732027580 8220 8230 8230 8200 1002
351 20250418 150200 723804140 8250 8250 8250 8250 10
352 20250418 150100 723721640 8270 8250 8270 8250 112
353 20250418 150000 722797340 8250 8250 8250 8250 2
354 20250418 145900 722780840 8230 8230 8230 8230 50
355 20250418 145800 722369340 8220 8220 8220 8220 0
356 20250418 145700 722369340 8220 8220 8220 8220 0
357 20250418 145600 722369340 8220 8220 8220 8220 0
358 20250418 145500 722369340 8220 8220 8220 8220 1
359 20250418 145400 722361120 8270 8270 8270 8270 0
360 20250418 145300 722361120 8270 8270 8270 8270 0
361 20250418 145200 722361120 8270 8270 8270 8270 0
362 20250418 145100 722361120 8270 8270 8270 8270 0
363 20250418 145000 722361120 8270 8270 8270 8270 11
364 20250418 144900 722270150 8280 8280 8280 8280 0
365 20250418 144800 722270150 8280 8280 8280 8280 0
366 20250418 144700 722270150 8280 8280 8280 8280 0
367 20250418 144600 722270150 8280 8280 8280 8280 0
368 20250418 144500 722270150 8280 8280 8280 8280 8
369 20250418 144400 722203910 8290 8290 8290 8290 0
370 20250418 144300 722203910 8290 8290 8290 8290 0
371 20250418 144200 722203910 8290 8290 8290 8290 0
372 20250418 144100 722203910 8290 8290 8290 8290 0
373 20250418 144000 722203910 8290 8250 8290 8250 200
374 20250418 143900 720553680 8250 8250 8250 8250 0
375 20250418 143800 720553680 8250 8250 8250 8250 3
376 20250418 143700 720528930 8250 8210 8250 8210 1050
377 20250418 143600 711868430 8250 8250 8250 8250 0
378 20250418 143500 711868430 8250 8220 8250 8200 553
379 20250418 143400 707333130 8250 8250 8250 8250 0
380 20250418 143300 707333130 8250 8250 8250 8250 0
381 20250418 143200 707333130 8250 8250 8250 8250 0
382 20250418 143100 707333130 8250 8250 8250 8250 0
383 20250418 143000 707333130 8250 8240 8250 8240 9
384 20250418 142900 707258960 8210 8240 8240 8210 375
385 20250418 142800 704171210 8220 8220 8220 8220 0
386 20250418 142700 704171210 8220 8220 8220 8220 0
387 20250418 142600 704171210 8220 8220 8220 8220 0
388 20250418 142500 704171210 8220 8220 8220 8220 0
389 20250418 142400 704171210 8220 8220 8220 8220 0
390 20250418 142300 704171210 8220 8220 8220 8220 0
391 20250418 142200 704171210 8220 8220 8220 8220 35
392 20250418 142100 703883510 8220 8220 8220 8220 0
393 20250418 142000 703883510 8220 8220 8220 8220 2
394 20250418 141900 703867070 8220 8220 8220 8220 29
395 20250418 141800 703628690 8220 8220 8220 8220 300
396 20250418 141700 701162690 8220 8210 8220 8210 4
397 20250418 141600 701129840 8200 8200 8200 8200 629
398 20250418 141500 695972040 8200 8180 8200 8180 1125
399 20250418 141400 686749250 8180 8180 8180 8180 0
400 20250418 141300 686749250 8180 8180 8180 8180 0
401 20250418 141200 686749250 8180 8180 8180 8180 0
402 20250418 141100 686749250 8180 8180 8180 8180 26
403 20250418 141000 686536570 8170 8170 8170 8170 0
404 20250418 140900 686536570 8170 8170 8170 8170 2
405 20250418 140800 686520230 8170 8180 8180 8170 12
406 20250418 140700 686422170 8180 8170 8180 8170 88
407 20250418 140600 685703190 8170 8200 8200 8170 100
408 20250418 140500 684884690 8210 8210 8210 8210 0
409 20250418 140400 684884690 8210 8210 8210 8210 0
410 20250418 140300 684884690 8210 8210 8210 8210 35
411 20250418 140200 684597340 8210 8210 8210 8210 502
412 20250418 140100 680475920 8210 8210 8210 8210 0
413 20250418 140000 680475920 8210 8210 8210 8210 0
414 20250418 135900 680475920 8210 8210 8210 8210 0
415 20250418 135800 680475920 8210 8210 8210 8210 300
416 20250418 135700 678012920 8200 8200 8200 8200 0
417 20250418 135600 678012920 8200 8200 8200 8200 0
418 20250418 135500 678012920 8200 8200 8200 8200 0
419 20250418 135400 678012920 8200 8200 8200 8200 197
420 20250418 135300 676397520 8200 8200 8200 8200 300
421 20250418 135200 673937520 8210 8210 8210 8210 0
422 20250418 135100 673937520 8210 8210 8210 8210 0
423 20250418 135000 673937520 8210 8210 8210 8210 0
424 20250418 134900 673937520 8210 8200 8210 8200 2
425 20250418 134800 673921110 8210 8210 8210 8210 0
426 20250418 134700 673921110 8210 8210 8210 8210 0
427 20250418 134600 673921110 8210 8160 8210 8160 6
428 20250418 134500 673871900 8210 8210 8210 8210 0
429 20250418 134400 673871900 8210 8210 8210 8210 0
430 20250418 134300 673871900 8210 8210 8210 8210 0
431 20250418 134200 673871900 8210 8210 8210 8210 10
432 20250418 134100 673789800 8210 8210 8210 8210 5
433 20250418 134000 673748750 8200 8200 8200 8200 171
434 20250418 133900 672346550 8190 8190 8190 8190 203
435 20250418 133800 670683980 8150 8150 8150 8150 0
436 20250418 133700 670683980 8150 8150 8150 8150 0
437 20250418 133600 670683980 8150 8150 8150 8150 0
438 20250418 133500 670683980 8150 8150 8150 8150 0
439 20250418 133400 670683980 8150 8160 8160 8150 600
440 20250418 133300 665790480 8210 8210 8210 8210 0
441 20250418 133200 665790480 8210 8170 8210 8170 200
442 20250418 133100 664155130 8170 8170 8170 8170 0
443 20250418 133000 664155130 8170 8160 8170 8160 557
444 20250418 132900 659609960 8140 8140 8140 8140 86
445 20250418 132800 658909920 8130 8130 8130 8130 216
446 20250418 132700 657153840 8130 8110 8130 8110 234
447 20250418 132600 655253030 8110 8100 8110 8100 740
448 20250418 132500 649253030 8100 8100 8100 8100 0
449 20250418 132400 649253030 8100 8100 8100 8100 0
450 20250418 132300 649253030 8100 8100 8100 8100 1
451 20250418 132200 649244930 8100 8090 8100 8080 152
452 20250418 132100 648013970 8090 8070 8090 8070 992
453 20250418 132000 639996220 8070 8070 8070 8070 0
454 20250418 131900 639996220 8070 8060 8070 8020 795
455 20250418 131800 633597420 8060 8060 8060 8060 1167
456 20250418 131700 624191400 8060 8040 8060 8040 693
457 20250418 131600 618617520 8030 8030 8030 8030 281
458 20250418 131500 616361090 7990 8100 8100 7990 7836
459 20250418 131400 553443340 8110 8110 8110 8090 2728
460 20250418 131300 531349120 8120 8160 8160 8120 27
461 20250418 131200 531129840 8110 8140 8140 8110 3095
462 20250418 131100 506001810 8180 8180 8180 8180 0
463 20250418 131000 506001810 8180 8180 8180 8180 0
464 20250418 130900 506001810 8180 8180 8180 8180 0
465 20250418 130800 506001810 8180 8180 8180 8180 0
466 20250418 130700 506001810 8180 8180 8180 8180 0
467 20250418 130600 506001810 8180 8180 8180 8180 1
468 20250418 130500 505993630 8150 8150 8150 8150 50
469 20250418 130400 505586130 8190 8170 8190 8170 642
470 20250418 130300 500333820 8160 8160 8160 8160 228
471 20250418 130200 498473340 8160 8160 8160 8160 1
472 20250418 130100 498465180 8120 8150 8150 8120 2142
473 20250418 130000 481051290 8150 8150 8150 8150 0
474 20250418 125900 481051290 8150 8150 8150 8150 200
475 20250418 125800 479421290 8150 8170 8170 8150 800
476 20250418 125700 472898710 8190 8190 8190 8190 0
477 20250418 125600 472898710 8190 8190 8190 8190 1
478 20250418 125500 472890520 8150 8150 8170 8150 368
479 20250418 125400 469889260 8160 8160 8160 8160 509
480 20250418 125300 465735820 8170 8170 8170 8170 485
481 20250418 125200 461773370 8170 8190 8190 8170 1001
482 20250418 125100 453585620 8200 8200 8200 8190 279
483 20250418 125000 451298690 8200 8210 8220 8200 338
484 20250418 124900 448526660 8220 8220 8220 8220 0
485 20250418 124800 448526660 8220 8220 8220 8220 0
486 20250418 124700 448526660 8220 8220 8220 8220 0
487 20250418 124600 448526660 8220 8220 8220 8220 0
488 20250418 124500 448526660 8220 8220 8220 8220 0
489 20250418 124400 448526660 8220 8220 8220 8220 0
490 20250418 124300 448526660 8220 8220 8220 8220 52
491 20250418 124200 448099220 8220 8220 8220 8220 120
492 20250418 124100 447112820 8220 8220 8220 8220 0
493 20250418 124000 447112820 8220 8220 8220 8220 0
494 20250418 123900 447112820 8220 8220 8220 8220 156
495 20250418 123800 445830500 8270 8270 8270 8270 0
496 20250418 123700 445830500 8270 8270 8270 8270 0
497 20250418 123600 445830500 8270 8270 8270 8270 0
498 20250418 123500 445830500 8270 8270 8270 8270 0
499 20250418 123400 445830500 8270 8270 8270 8270 0
500 20250418 123300 445830500 8270 8270 8270 8270 0
501 20250418 123200 445830500 8270 8270 8270 8270 0
502 20250418 123100 445830500 8270 8270 8270 8270 0
503 20250418 123000 445830500 8270 8270 8270 8270 0
504 20250418 122900 445830500 8270 8270 8270 8270 5
505 20250418 122800 445789150 8220 8210 8270 8210 692
506 20250418 122700 440095030 8200 8280 8280 8200 2400
507 20250418 122600 420369800 8280 8280 8280 8280 400
508 20250418 122500 417057800 8330 8330 8330 8330 0
509 20250418 122400 417057800 8330 8320 8330 8320 65
510 20250418 122300 416516380 8300 8300 8300 8300 0
511 20250418 122200 416516380 8300 8300 8300 8300 0
512 20250418 122100 416516380 8300 8300 8300 8300 0
513 20250418 122000 416516380 8300 8300 8300 8300 0
514 20250418 121900 416516380 8300 8300 8300 8300 25
515 20250418 121800 416308880 8330 8330 8330 8330 0
516 20250418 121700 416308880 8330 8330 8330 8330 0
517 20250418 121600 416308880 8330 8330 8330 8330 0
518 20250418 121500 416308880 8330 8330 8330 8330 0
519 20250418 121400 416308880 8330 8330 8330 8330 0
520 20250418 121300 416308880 8330 8330 8330 8330 0
521 20250418 121200 416308880 8330 8330 8330 8330 0
522 20250418 121100 416308880 8330 8330 8330 8330 0
523 20250418 121000 416308880 8330 8330 8330 8330 0
524 20250418 120900 416308880 8330 8330 8330 8330 0
525 20250418 120800 416308880 8330 8330 8330 8330 0
526 20250418 120700 416308880 8330 8330 8330 8330 0
527 20250418 120600 416308880 8330 8330 8330 8330 0
528 20250418 120500 416308880 8330 8330 8330 8330 1
529 20250418 120400 416300550 8280 8280 8280 8280 0
530 20250418 120300 416300550 8280 8280 8280 8280 520
531 20250418 120200 411994950 8280 8280 8280 8280 2000
532 20250418 120100 395434950 8280 8280 8280 8280 988
533 20250418 120000 387254310 8270 8270 8270 8270 68
534 20250418 115900 386691950 8270 8270 8270 8270 0
535 20250418 115800 386691950 8270 8270 8270 8270 15
536 20250418 115700 386567900 8270 8270 8270 8270 0
537 20250418 115600 386567900 8270 8270 8270 8270 0
538 20250418 115500 386567900 8270 8270 8270 8270 0
539 20250418 115400 386567900 8270 8270 8270 8270 3
540 20250418 115300 386543090 8280 8280 8280 8280 10
541 20250418 115200 386460290 8280 8280 8280 8280 0
542 20250418 115100 386460290 8280 8280 8280 8280 0
543 20250418 115000 386460290 8280 8280 8280 8280 0
544 20250418 114900 386460290 8280 8280 8280 8280 0
545 20250418 114800 386460290 8280 8280 8280 8280 1025
546 20250418 114700 377973290 8340 8340 8340 8340 0
547 20250418 114600 377973290 8340 8340 8340 8340 0
548 20250418 114500 377973290 8340 8340 8340 8340 0
549 20250418 114400 377973290 8340 8340 8340 8340 0
550 20250418 114300 377973290 8340 8340 8340 8340 0
551 20250418 114200 377973290 8340 8340 8340 8340 0
552 20250418 114100 377973290 8340 8340 8340 8340 0
553 20250418 114000 377973290 8340 8340 8340 8340 1
554 20250418 113900 377964950 8280 8280 8280 8280 334
555 20250418 113800 375199430 8310 8310 8310 8310 0
556 20250418 113700 375199430 8310 8310 8310 8310 0
557 20250418 113600 375199430 8310 8340 8340 8310 1156
558 20250418 113500 365586890 8380 8380 8380 8380 0
559 20250418 113400 365586890 8380 8380 8380 8380 0
560 20250418 113300 365586890 8380 8380 8380 8380 0
561 20250418 113200 365586890 8380 8380 8380 8380 0
562 20250418 113100 365586890 8380 8340 8380 8340 41
563 20250418 113000 365244910 8380 8380 8380 8380 0
564 20250418 112900 365244910 8380 8370 8380 8370 2
565 20250418 112800 365228160 8350 8350 8350 8350 0
566 20250418 112700 365228160 8350 8380 8380 8350 217
567 20250418 112600 363412940 8380 8380 8380 8380 1
568 20250418 112500 363404560 8340 8340 8340 8340 0
569 20250418 112400 363404560 8340 8340 8340 8340 0
570 20250418 112300 363404560 8340 8340 8340 8340 0
571 20250418 112200 363404560 8340 8340 8340 8340 1
572 20250418 112100 363396220 8400 8400 8400 8400 0
573 20250418 112000 363396220 8400 8400 8400 8400 0
574 20250418 111900 363396220 8400 8400 8400 8400 0
575 20250418 111800 363396220 8400 8400 8400 8400 0
576 20250418 111700 363396220 8400 8400 8400 8400 0
577 20250418 111600 363396220 8400 8400 8400 8400 0
578 20250418 111500 363396220 8400 8400 8400 8400 0
579 20250418 111400 363396220 8400 8400 8400 8400 0
580 20250418 111300 363396220 8400 8400 8400 8400 0
581 20250418 111200 363396220 8400 8360 8400 8360 838
582 20250418 111100 356365450 8360 8360 8360 8360 2
583 20250418 111000 356348730 8380 8380 8380 8380 0
584 20250418 110900 356348730 8380 8380 8380 8380 0
585 20250418 110800 356348730 8380 8380 8380 8380 0
586 20250418 110700 356348730 8380 8320 8380 8320 15
587 20250418 110600 356223500 8320 8320 8320 8320 1
588 20250418 110500 356215180 8300 8300 8300 8300 0
589 20250418 110400 356215180 8300 8300 8300 8300 0
590 20250418 110300 356215180 8300 8300 8300 8300 0
591 20250418 110200 356215180 8300 8300 8300 8300 0
592 20250418 110100 356215180 8300 8300 8300 8300 0
593 20250418 110000 356215180 8300 8300 8300 8300 0
594 20250418 105900 356215180 8300 8300 8300 8300 0
595 20250418 105800 356215180 8300 8300 8300 8300 0
596 20250418 105700 356215180 8300 8300 8300 8300 0
597 20250418 105600 356215180 8300 8300 8300 8300 0
598 20250418 105500 356215180 8300 8300 8300 8300 0
599 20250418 105400 356215180 8300 8300 8300 8300 0
600 20250418 105300 356215180 8300 8300 8300 8300 831
601 20250418 105200 349317880 8290 8290 8290 8290 111
602 20250418 105100 348397690 8290 8290 8290 8290 0
603 20250418 105000 348397690 8290 8290 8290 8290 0
604 20250418 104900 348397690 8290 8290 8290 8290 0
605 20250418 104800 348397690 8290 8290 8290 8290 0
606 20250418 104700 348397690 8290 8290 8290 8290 0
607 20250418 104600 348397690 8290 8290 8290 8290 0
608 20250418 104500 348397690 8290 8300 8300 8290 5
609 20250418 104400 348356230 8290 8290 8290 8290 0
610 20250418 104300 348356230 8290 8290 8290 8290 14
611 20250418 104200 348240170 8280 8280 8280 8280 13
612 20250418 104100 348132530 8290 8290 8290 8290 0
613 20250418 104000 348132530 8290 8290 8290 8290 0
614 20250418 103900 348132530 8290 8290 8290 8290 0
615 20250418 103800 348132530 8290 8280 8290 8280 90
616 20250418 103700 347386450 8300 8300 8300 8300 0
617 20250418 103600 347386450 8300 8300 8300 8300 0
618 20250418 103500 347386450 8300 8290 8300 8290 10
619 20250418 103400 347303460 8290 8290 8290 8290 53
620 20250418 103300 346864090 8290 8280 8290 8280 46
621 20250418 103200 346483130 8280 8280 8280 8280 0
622 20250418 103100 346483130 8280 8280 8280 8280 0
623 20250418 103000 346483130 8280 8270 8280 8270 10
624 20250418 102900 346400350 8250 8250 8280 8250 448
625 20250418 102800 342693880 8240 8240 8240 8240 50
626 20250418 102700 342281880 8300 8300 8300 8300 497
627 20250418 102600 338156780 8300 8300 8300 8300 10
628 20250418 102500 338073780 8300 8300 8300 8300 1
629 20250418 102400 338065480 8300 8300 8300 8300 0
630 20250418 102300 338065480 8300 8230 8300 8230 3990
631 20250418 102200 305017740 8220 8220 8220 8220 0
632 20250418 102100 305017740 8220 8220 8220 8220 100
633 20250418 102000 304195740 8220 8220 8220 8220 1
634 20250418 101900 304187520 8230 8230 8230 8230 0
635 20250418 101800 304187520 8230 8230 8230 8230 0
636 20250418 101700 304187520 8230 8230 8230 8230 0
637 20250418 101600 304187520 8230 8230 8230 8230 0
638 20250418 101500 304187520 8230 8230 8230 8230 3
639 20250418 101400 304162830 8230 8230 8230 8230 0
640 20250418 101300 304162830 8230 8230 8230 8230 0
641 20250418 101200 304162830 8230 8230 8230 8230 1
642 20250418 101100 304154600 8210 8210 8210 8210 200
643 20250418 101000 302512600 8190 8190 8190 8190 0
644 20250418 100900 302512600 8190 8220 8230 8190 701
645 20250418 100800 296767670 8200 8200 8200 8200 634
646 20250418 100700 291568870 8190 8190 8190 8190 165
647 20250418 100600 290217520 8160 8180 8190 8160 501
648 20250418 100500 286123290 8180 8180 8180 8180 0
649 20250418 100400 286123290 8180 8170 8180 8170 200
650 20250418 100300 284489280 8170 8170 8170 8170 197
651 20250418 100200 282879790 8170 8170 8170 8170 15
652 20250418 100100 282757240 8180 8170 8180 8170 128
653 20250418 100000 281711470 8170 8150 8170 8150 152
654 20250418 095900 280471170 8150 8150 8150 8150 100
655 20250418 095800 279656170 8150 8150 8150 8150 77
656 20250418 095700 279028620 8150 8150 8150 8150 60
657 20250418 095600 278539620 8160 8150 8160 8150 2
658 20250418 095500 278523310 8130 8150 8150 8130 302
659 20250418 095400 276066370 8150 8150 8150 8150 0
660 20250418 095300 276066370 8150 8150 8150 8150 59
661 20250418 095200 275585520 8150 8150 8150 8150 0
662 20250418 095100 275585520 8150 8160 8180 8150 53
663 20250418 095000 275152930 8150 8150 8150 8150 197
664 20250418 094900 273547380 8130 8130 8130 8130 0
665 20250418 094800 273547380 8130 8130 8130 8130 0
666 20250418 094700 273547380 8130 8130 8130 8130 150
667 20250418 094600 272327880 8150 8150 8150 8150 3
668 20250418 094500 272303430 8150 8120 8150 8120 107
669 20250418 094400 271431590 8130 8130 8140 8130 141
670 20250418 094300 270284870 8150 8150 8150 8150 0
671 20250418 094200 270284870 8150 8150 8150 8150 1
672 20250418 094100 270276720 8130 8130 8130 8130 150
673 20250418 094000 269057220 8150 8150 8150 8150 0
674 20250418 093900 269057220 8150 8150 8150 8150 1
675 20250418 093800 269049070 8150 8150 8150 8150 0
676 20250418 093700 269049070 8150 8150 8150 8150 0
677 20250418 093600 269049070 8150 8150 8150 8150 0
678 20250418 093500 269049070 8150 8130 8150 8130 322
679 20250418 093400 266431190 8130 8140 8150 8130 21
680 20250418 093300 266260330 8140 8110 8140 8110 701
681 20250418 093200 260575190 8110 8150 8150 8110 61
682 20250418 093100 260080040 8140 8130 8150 8130 458
683 20250418 093000 256354340 8130 8150 8150 8100 316
684 20250418 092900 253794240 8100 8100 8150 8090 1460
685 20250418 092800 241970990 8100 8140 8140 8100 2056
686 20250418 092700 225291790 8170 8170 8170 8170 1
687 20250418 092600 225283620 8130 8170 8170 8120 2934
688 20250418 092500 201431620 8170 8170 8170 8170 389
689 20250418 092400 198253490 8170 8230 8230 8170 966
690 20250418 092300 190325230 8280 8280 8280 8280 0
691 20250418 092200 190325230 8280 8280 8280 8280 1
692 20250418 092100 190316950 8230 8230 8230 8230 13
693 20250418 092000 190209960 8280 8280 8280 8280 0
694 20250418 091900 190209960 8280 8280 8280 8280 0
695 20250418 091800 190209960 8280 8280 8280 8280 1
696 20250418 091700 190201680 8230 8230 8230 8230 23
697 20250418 091600 190012390 8230 8230 8230 8230 0
698 20250418 091500 190012390 8230 8230 8230 8230 1
699 20250418 091400 190004160 8210 8200 8210 8200 101
700 20250418 091300 189175950 8250 8260 8260 8250 180
701 20250418 091200 187689850 8260 8260 8260 8260 21
702 20250418 091100 187516390 8300 8300 8300 8300 48
703 20250418 091000 187117990 8290 8280 8290 8280 95
704 20250418 090900 186330470 8280 8280 8280 8280 50
705 20250418 090800 185916470 8290 8280 8290 8280 42
706 20250418 090700 185568680 8280 8290 8290 8280 303
707 20250418 090600 183059640 8300 8480 8480 8300 12213
708 20250418 090500 81164060 8430 8350 8500 8350 7524
709 20250418 090400 17656280 8350 8350 8350 8350 0
710 20250418 090300 17656280 8350 8300 8350 8300 591
711 20250418 090200 12748980 8360 8300 8360 8300 251
712 20250418 090100 10665620 8300 8360 8360 8300 78
713 20250418 090000 10018160 8330 8300 8330 8300 1207

8
311390/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
20250418,161054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8270,-10,5,-0.12,748766180,91100,58.36,8300,8500,7990,10760,5800,8280,8219.09,1.90,0,-15466,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1046,156.04,1.46,12,0.72,53.00,5673.00,8940,20250415,-7.49,4900,20241210,68.78,8940,-7.49,20250415,4920,68.09,20250109,8940,-7.49,20250415,4900,68.78,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,151108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,0,3,0.00,732854700,89176,57.13,8300,8500,7990,10760,5800,8280,8218.07,1.90,0,-13871,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1048,156.23,1.46,12,0.70,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,141113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8170,-110,5,-1.33,686536570,83540,53.52,8300,8500,7990,10760,5800,8280,8218.06,1.90,0,-13547,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1034,154.15,1.44,12,0.66,53.00,5673.00,8940,20250415,-8.61,4900,20241210,66.73,8940,-8.61,20250415,4920,66.06,20250109,8940,-8.61,20250415,4900,66.73,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,131109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8180,-100,5,-1.21,506001810,61207,39.21,8300,8500,8090,10760,5800,8280,8267.06,1.90,0,-3699,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1035,154.34,1.44,12,0.48,53.00,5673.00,8940,20250415,-8.50,4900,20241210,66.94,8940,-8.50,20250415,4920,66.26,20250109,8940,-8.50,20250415,4900,66.94,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,121107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8330,50,2,0.60,416308880,50247,32.19,8300,8500,8090,10760,5800,8280,8285.25,1.90,0,-3603,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1054,157.17,1.47,12,0.40,53.00,5673.00,8940,20250415,-6.82,4900,20241210,70.00,8940,-6.82,20250415,4920,69.31,20250109,8940,-6.82,20250415,4900,70.00,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,111111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8380,100,2,1.21,356348730,43024,27.56,8300,8500,8090,10760,5800,8280,8282.56,1.90,0,-2683,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1060,158.11,1.48,12,0.34,53.00,5673.00,8940,20250415,-6.26,4900,20241210,71.02,8940,-6.26,20250415,4920,70.33,20250109,8940,-6.26,20250415,4900,71.02,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,101112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8190,-90,5,-1.09,302512600,36524,23.40,8300,8500,8090,10760,5800,8280,8282.57,1.90,0,-393,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1036,154.53,1.44,12,0.29,53.00,5673.00,8940,20250415,-8.39,4900,20241210,67.14,8940,-8.39,20250415,4920,66.46,20250109,8940,-8.39,20250415,4900,67.14,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250418,091119,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8300,20,2,0.24,187516390,22402,14.35,8300,8500,8280,10760,5800,8280,8370.52,1.90,0,234,8960,8620,8360,8020,7760,8490,7890,63,2480,500,5630,10,1,12653789,1050,156.60,1.46,12,0.18,53.00,5673.00,8940,20250415,-7.16,4900,20241210,69.39,8940,-7.16,20250415,4920,68.70,20250109,8940,-7.16,20250415,4900,69.39,20241210,2.62,Y,311390,500,63 억,,240280,N,N,1548,N,00,N
20250417,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,-270,5,-3.16,1303041790,155749,112.98,8550,8700,8100,11110,5990,8550,8366.29,1.98,0,-12368,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1048,156.23,1.46,12,1.23,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.40,Y,311390,500,63 억,,251113,N,N,1548,N,00,N
20250417,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8280,-270,5,-3.16,1278382640,152765,110.81,8550,8700,8100,11110,5990,8550,8368.30,1.98,0,-11600,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1048,156.23,1.46,12,1.21,53.00,5673.00,8940,20250415,-7.38,4900,20241210,68.98,8940,-7.38,20250415,4920,68.29,20250109,8940,-7.38,20250415,4900,68.98,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,N,00,N
20250417,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8260,-290,5,-3.39,1218492200,145531,105.57,8550,8700,8100,11110,5990,8550,8372.73,1.98,0,-13433,8810,8680,8500,8370,8190,8745,8435,63,2560,500,5810,10,1,12653789,1045,155.85,1.46,12,1.15,53.00,5673.00,8940,20250415,-7.61,4900,20241210,68.57,8940,-7.61,20250415,4920,67.89,20250109,8940,-7.61,20250415,4900,68.57,20241210,2.40,Y,311390,500,63 억,,251113,N,N,3612,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 161054 57 100.00 KOSDAQ 음식료·담배 N N N N N 8270 -10 5 -0.12 748766180 91100 58.36 8300 8500 7990 10760 5800 8280 8219.09 1.90 0 -15466 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1046 156.04 1.46 12 0.72 53.00 5673.00 8940 20250415 -7.49 4900 20241210 68.78 8940 -7.49 20250415 4920 68.09 20250109 8940 -7.49 20250415 4900 68.78 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
3 20250418 151108 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 0 3 0.00 732854700 89176 57.13 8300 8500 7990 10760 5800 8280 8218.07 1.90 0 -13871 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1048 156.23 1.46 12 0.70 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
4 20250418 141113 57 100.00 KOSDAQ 음식료·담배 N N N N N 8170 -110 5 -1.33 686536570 83540 53.52 8300 8500 7990 10760 5800 8280 8218.06 1.90 0 -13547 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1034 154.15 1.44 12 0.66 53.00 5673.00 8940 20250415 -8.61 4900 20241210 66.73 8940 -8.61 20250415 4920 66.06 20250109 8940 -8.61 20250415 4900 66.73 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
5 20250418 131109 57 100.00 KOSDAQ 음식료·담배 N N N N N 8180 -100 5 -1.21 506001810 61207 39.21 8300 8500 8090 10760 5800 8280 8267.06 1.90 0 -3699 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1035 154.34 1.44 12 0.48 53.00 5673.00 8940 20250415 -8.50 4900 20241210 66.94 8940 -8.50 20250415 4920 66.26 20250109 8940 -8.50 20250415 4900 66.94 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
6 20250418 121107 57 100.00 KOSDAQ 음식료·담배 N N N N N 8330 50 2 0.60 416308880 50247 32.19 8300 8500 8090 10760 5800 8280 8285.25 1.90 0 -3603 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1054 157.17 1.47 12 0.40 53.00 5673.00 8940 20250415 -6.82 4900 20241210 70.00 8940 -6.82 20250415 4920 69.31 20250109 8940 -6.82 20250415 4900 70.00 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
7 20250418 111111 57 100.00 KOSDAQ 음식료·담배 N N N N N 8380 100 2 1.21 356348730 43024 27.56 8300 8500 8090 10760 5800 8280 8282.56 1.90 0 -2683 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1060 158.11 1.48 12 0.34 53.00 5673.00 8940 20250415 -6.26 4900 20241210 71.02 8940 -6.26 20250415 4920 70.33 20250109 8940 -6.26 20250415 4900 71.02 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
8 20250418 101112 57 100.00 KOSDAQ 음식료·담배 N N N N N 8190 -90 5 -1.09 302512600 36524 23.40 8300 8500 8090 10760 5800 8280 8282.57 1.90 0 -393 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1036 154.53 1.44 12 0.29 53.00 5673.00 8940 20250415 -8.39 4900 20241210 67.14 8940 -8.39 20250415 4920 66.46 20250109 8940 -8.39 20250415 4900 67.14 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
9 20250418 091119 57 100.00 KOSDAQ 음식료·담배 N N N N N 8300 20 2 0.24 187516390 22402 14.35 8300 8500 8280 10760 5800 8280 8370.52 1.90 0 234 8960 8620 8360 8020 7760 8490 7890 63 2480 500 5630 10 1 12653789 1050 156.60 1.46 12 0.18 53.00 5673.00 8940 20250415 -7.16 4900 20241210 69.39 8940 -7.16 20250415 4920 68.70 20250109 8940 -7.16 20250415 4900 69.39 20241210 2.62 Y 311390 500 63 억 240280 N N 1548 N 00 N
10 20250417 161100 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 -270 5 -3.16 1303041790 155749 112.98 8550 8700 8100 11110 5990 8550 8366.29 1.98 0 -12368 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1048 156.23 1.46 12 1.23 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.40 Y 311390 500 63 억 251113 N N 1548 N 00 N
11 20250417 151112 57 100.00 KOSDAQ 음식료·담배 N N N N N 8280 -270 5 -3.16 1278382640 152765 110.81 8550 8700 8100 11110 5990 8550 8368.30 1.98 0 -11600 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1048 156.23 1.46 12 1.21 53.00 5673.00 8940 20250415 -7.38 4900 20241210 68.98 8940 -7.38 20250415 4920 68.29 20250109 8940 -7.38 20250415 4900 68.98 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N
12 20250417 141114 57 100.00 KOSDAQ 음식료·담배 N N N N N 8260 -290 5 -3.39 1218492200 145531 105.57 8550 8700 8100 11110 5990 8550 8372.73 1.98 0 -13433 8810 8680 8500 8370 8190 8745 8435 63 2560 500 5810 10 1 12653789 1045 155.85 1.46 12 1.15 53.00 5673.00 8940 20250415 -7.61 4900 20241210 68.57 8940 -7.61 20250415 4920 67.89 20250109 8940 -7.61 20250415 4900 68.57 20241210 2.40 Y 311390 500 63 억 251113 N N 3612 N 00 N

1
311390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,12653789,0,108189895950,0.00
20250415,0,12653789,0,107557206500,0.00
20250414,0,12653789,0,103128380350,0.00
20250411,0,12653789,0,100724160440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 12653789 0 108189895950 0.00
3 20250415 0 12653789 0 107557206500 0.00
4 20250414 0 12653789 0 103128380350 0.00
5 20250411 0 12653789 0 100724160440 0.00