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
311960/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3995,3695,4000,3405,1646,6202855,00,0.00,N,2,495,
20250417,3500,3695,3695,3305,707,2489360,00,0.00,N,5,-175,
20250416,3675,3800,3800,3410,1170,4284015,00,0.00,N,5,-110,
20250415,3785,3800,3800,3400,1249,4547000,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3995 3695 4000 3405 1646 6202855 00 0.00 N 2 495
3 20250417 3500 3695 3695 3305 707 2489360 00 0.00 N 5 -175
4 20250416 3675 3800 3800 3410 1170 4284015 00 0.00 N 5 -110
5 20250415 3785 3800 3800 3400 1249 4547000 00 0.00 N 3 0

713
311960/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205100,6202855,3995,3995,3995,3995,2
20250418,205000,6202855,3995,3995,3995,3995,0
20250418,204900,6202855,3995,3995,3995,3995,0
20250418,204800,6202855,3995,3995,3995,3995,0
20250418,204700,6202855,3995,3995,3995,3995,0
20250418,204600,6202855,3995,3995,3995,3995,0
20250418,204500,6202855,3995,3995,3995,3995,0
20250418,204400,6202855,3995,3995,3995,3995,0
20250418,204300,6202855,3995,3995,3995,3995,0
20250418,204200,6202855,3995,3995,3995,3995,0
20250418,204100,6202855,3995,3995,3995,3995,0
20250418,204000,6202855,3995,3995,3995,3995,0
20250418,203900,6202855,3995,3995,3995,3995,0
20250418,203800,6202855,3995,3995,3995,3995,0
20250418,203700,6202855,3995,3995,3995,3995,0
20250418,203600,6202855,3995,3995,3995,3995,0
20250418,203500,6202855,3995,3995,3995,3995,0
20250418,203400,6202855,3995,3995,3995,3995,0
20250418,203300,6202855,3995,3995,3995,3995,0
20250418,203200,6202855,3995,3995,3995,3995,0
20250418,203100,6202855,3995,3995,3995,3995,0
20250418,203000,6202855,3995,3995,3995,3995,0
20250418,202900,6202855,3995,3995,3995,3995,0
20250418,202800,6202855,3995,3995,3995,3995,0
20250418,202700,6202855,3995,3995,3995,3995,0
20250418,202600,6202855,3995,3995,3995,3995,0
20250418,202500,6202855,3995,3995,3995,3995,0
20250418,202400,6202855,3995,3995,3995,3995,0
20250418,202300,6202855,3995,3995,3995,3995,0
20250418,202200,6202855,3995,3995,3995,3995,0
20250418,202100,6202855,3995,3995,3995,3995,2
20250418,202000,6202855,3995,3995,3995,3995,0
20250418,201900,6202855,3995,3995,3995,3995,0
20250418,201800,6202855,3995,3995,3995,3995,0
20250418,201700,6202855,3995,3995,3995,3995,0
20250418,201600,6202855,3995,3995,3995,3995,0
20250418,201500,6202855,3995,3995,3995,3995,0
20250418,201400,6202855,3995,3995,3995,3995,0
20250418,201300,6202855,3995,3995,3995,3995,0
20250418,201200,6202855,3995,3995,3995,3995,0
20250418,201100,6202855,3995,3995,3995,3995,0
20250418,201000,6202855,3995,3995,3995,3995,0
20250418,200900,6202855,3995,3995,3995,3995,0
20250418,200800,6202855,3995,3995,3995,3995,0
20250418,200700,6202855,3995,3995,3995,3995,0
20250418,200600,6202855,3995,3995,3995,3995,0
20250418,200500,6202855,3995,3995,3995,3995,0
20250418,200400,6202855,3995,3995,3995,3995,0
20250418,200300,6202855,3995,3995,3995,3995,0
20250418,200200,6202855,3995,3995,3995,3995,0
20250418,200100,6202855,3995,3995,3995,3995,0
20250418,200000,6202855,3995,3995,3995,3995,0
20250418,195900,6202855,3995,3995,3995,3995,0
20250418,195800,6202855,3995,3995,3995,3995,0
20250418,195700,6202855,3995,3995,3995,3995,0
20250418,195600,6202855,3995,3995,3995,3995,0
20250418,195500,6202855,3995,3995,3995,3995,0
20250418,195400,6202855,3995,3995,3995,3995,0
20250418,195300,6202855,3995,3995,3995,3995,0
20250418,195200,6202855,3995,3995,3995,3995,0
20250418,195100,6202855,3995,3995,3995,3995,2
20250418,195000,6202855,3995,3995,3995,3995,0
20250418,194900,6202855,3995,3995,3995,3995,0
20250418,194800,6202855,3995,3995,3995,3995,0
20250418,194700,6202855,3995,3995,3995,3995,0
20250418,194600,6202855,3995,3995,3995,3995,0
20250418,194500,6202855,3995,3995,3995,3995,0
20250418,194400,6202855,3995,3995,3995,3995,0
20250418,194300,6202855,3995,3995,3995,3995,0
20250418,194200,6202855,3995,3995,3995,3995,0
20250418,194100,6202855,3995,3995,3995,3995,0
20250418,194000,6202855,3995,3995,3995,3995,0
20250418,193900,6202855,3995,3995,3995,3995,0
20250418,193800,6202855,3995,3995,3995,3995,0
20250418,193700,6202855,3995,3995,3995,3995,0
20250418,193600,6202855,3995,3995,3995,3995,0
20250418,193500,6202855,3995,3995,3995,3995,0
20250418,193400,6202855,3995,3995,3995,3995,0
20250418,193300,6202855,3995,3995,3995,3995,0
20250418,193200,6202855,3995,3995,3995,3995,0
20250418,193100,6202855,3995,3995,3995,3995,0
20250418,193000,6202855,3995,3995,3995,3995,0
20250418,192900,6202855,3995,3995,3995,3995,0
20250418,192800,6202855,3995,3995,3995,3995,0
20250418,192700,6202855,3995,3995,3995,3995,0
20250418,192600,6202855,3995,3995,3995,3995,0
20250418,192500,6202855,3995,3995,3995,3995,0
20250418,192400,6202855,3995,3995,3995,3995,0
20250418,192300,6202855,3995,3995,3995,3995,0
20250418,192200,6202855,3995,3995,3995,3995,0
20250418,192100,6202855,3995,3995,3995,3995,2
20250418,192000,6202855,3995,3995,3995,3995,0
20250418,191900,6202855,3995,3995,3995,3995,0
20250418,191800,6202855,3995,3995,3995,3995,0
20250418,191700,6202855,3995,3995,3995,3995,0
20250418,191600,6202855,3995,3995,3995,3995,0
20250418,191500,6202855,3995,3995,3995,3995,0
20250418,191400,6202855,3995,3995,3995,3995,0
20250418,191300,6202855,3995,3995,3995,3995,0
20250418,191200,6202855,3995,3995,3995,3995,0
20250418,191100,6202855,3995,3995,3995,3995,0
20250418,191000,6202855,3995,3995,3995,3995,0
20250418,190900,6202855,3995,3995,3995,3995,0
20250418,190800,6202855,3995,3995,3995,3995,0
20250418,190700,6202855,3995,3995,3995,3995,0
20250418,190600,6202855,3995,3995,3995,3995,0
20250418,190500,6202855,3995,3995,3995,3995,0
20250418,190400,6202855,3995,3995,3995,3995,0
20250418,190300,6202855,3995,3995,3995,3995,0
20250418,190200,6202855,3995,3995,3995,3995,0
20250418,190100,6202855,3995,3995,3995,3995,0
20250418,190000,6202855,3995,3995,3995,3995,0
20250418,185900,6202855,3995,3995,3995,3995,0
20250418,185800,6202855,3995,3995,3995,3995,0
20250418,185700,6202855,3995,3995,3995,3995,0
20250418,185600,6202855,3995,3995,3995,3995,0
20250418,185500,6202855,3995,3995,3995,3995,0
20250418,185400,6202855,3995,3995,3995,3995,0
20250418,185300,6202855,3995,3995,3995,3995,0
20250418,185200,6202855,3995,3995,3995,3995,0
20250418,185100,6202855,3995,3995,3995,3995,2
20250418,185000,6202855,3995,3995,3995,3995,0
20250418,184900,6202855,3995,3995,3995,3995,0
20250418,184800,6202855,3995,3995,3995,3995,0
20250418,184700,6202855,3995,3995,3995,3995,0
20250418,184600,6202855,3995,3995,3995,3995,0
20250418,184500,6202855,3995,3995,3995,3995,0
20250418,184400,6202855,3995,3995,3995,3995,0
20250418,184300,6202855,3995,3995,3995,3995,0
20250418,184200,6202855,3995,3995,3995,3995,0
20250418,184100,6202855,3995,3995,3995,3995,0
20250418,184000,6202855,3995,3995,3995,3995,0
20250418,183900,6202855,3995,3995,3995,3995,0
20250418,183800,6202855,3995,3995,3995,3995,0
20250418,183700,6202855,3995,3995,3995,3995,0
20250418,183600,6202855,3995,3995,3995,3995,0
20250418,183500,6202855,3995,3995,3995,3995,0
20250418,183400,6202855,3995,3995,3995,3995,0
20250418,183300,6202855,3995,3995,3995,3995,0
20250418,183200,6202855,3995,3995,3995,3995,0
20250418,183100,6202855,3995,3995,3995,3995,0
20250418,183000,6202855,3995,3995,3995,3995,0
20250418,182900,6202855,3995,3995,3995,3995,0
20250418,182800,6202855,3995,3995,3995,3995,0
20250418,182700,6202855,3995,3995,3995,3995,0
20250418,182600,6202855,3995,3995,3995,3995,0
20250418,182500,6202855,3995,3995,3995,3995,0
20250418,182400,6202855,3995,3995,3995,3995,0
20250418,182300,6202855,3995,3995,3995,3995,0
20250418,182200,6202855,3995,3995,3995,3995,0
20250418,182100,6202855,3995,3995,3995,3995,2
20250418,182000,6202855,3995,3995,3995,3995,0
20250418,181900,6202855,3995,3995,3995,3995,0
20250418,181800,6202855,3995,3995,3995,3995,0
20250418,181700,6202855,3995,3995,3995,3995,0
20250418,181600,6202855,3995,3995,3995,3995,0
20250418,181500,6202855,3995,3995,3995,3995,0
20250418,181400,6202855,3995,3995,3995,3995,0
20250418,181300,6202855,3995,3995,3995,3995,0
20250418,181200,6202855,3995,3995,3995,3995,0
20250418,181100,6202855,3995,3995,3995,3995,0
20250418,181000,6202855,3995,3995,3995,3995,0
20250418,180900,6202855,3995,3995,3995,3995,0
20250418,180800,6202855,3995,3995,3995,3995,0
20250418,180700,6202855,3995,3995,3995,3995,0
20250418,180600,6202855,3995,3995,3995,3995,0
20250418,180500,6202855,3995,3995,3995,3995,0
20250418,180400,6202855,3995,3995,3995,3995,0
20250418,180300,6202855,3995,3995,3995,3995,0
20250418,180200,6202855,3995,3995,3995,3995,0
20250418,180100,6202855,3995,3995,3995,3995,0
20250418,180000,6202855,3995,3995,3995,3995,0
20250418,175900,6202855,3995,3995,3995,3995,0
20250418,175800,6202855,3995,3995,3995,3995,0
20250418,175700,6202855,3995,3995,3995,3995,0
20250418,175600,6202855,3995,3995,3995,3995,0
20250418,175500,6202855,3995,3995,3995,3995,0
20250418,175400,6202855,3995,3995,3995,3995,0
20250418,175300,6202855,3995,3995,3995,3995,0
20250418,175200,6202855,3995,3995,3995,3995,0
20250418,175100,6202855,3995,3995,3995,3995,2
20250418,175000,6202855,3995,3995,3995,3995,0
20250418,174900,6202855,3995,3995,3995,3995,0
20250418,174800,6202855,3995,3995,3995,3995,0
20250418,174700,6202855,3995,3995,3995,3995,0
20250418,174600,6202855,3995,3995,3995,3995,0
20250418,174500,6202855,3995,3995,3995,3995,0
20250418,174400,6202855,3995,3995,3995,3995,0
20250418,174300,6202855,3995,3995,3995,3995,0
20250418,174200,6202855,3995,3995,3995,3995,0
20250418,174100,6202855,3995,3995,3995,3995,0
20250418,174000,6202855,3995,3995,3995,3995,0
20250418,173900,6202855,3995,3995,3995,3995,0
20250418,173800,6202855,3995,3995,3995,3995,0
20250418,173700,6202855,3995,3995,3995,3995,0
20250418,173600,6202855,3995,3995,3995,3995,0
20250418,173500,6202855,3995,3995,3995,3995,0
20250418,173400,6202855,3995,3995,3995,3995,0
20250418,173300,6202855,3995,3995,3995,3995,0
20250418,173200,6202855,3995,3995,3995,3995,0
20250418,173100,6202855,3995,3995,3995,3995,0
20250418,173000,6202855,3995,3995,3995,3995,0
20250418,172900,6202855,3995,3995,3995,3995,0
20250418,172800,6202855,3995,3995,3995,3995,0
20250418,172700,6202855,3995,3995,3995,3995,0
20250418,172600,6202855,3995,3995,3995,3995,0
20250418,172500,6202855,3995,3995,3995,3995,0
20250418,172400,6202855,3995,3995,3995,3995,0
20250418,172300,6202855,3995,3995,3995,3995,0
20250418,172200,6202855,3995,3995,3995,3995,0
20250418,172100,6202855,3995,3995,3995,3995,2
20250418,172000,6202855,3995,3995,3995,3995,0
20250418,171900,6202855,3995,3995,3995,3995,0
20250418,171800,6202855,3995,3995,3995,3995,0
20250418,171700,6202855,3995,3995,3995,3995,0
20250418,171600,6202855,3995,3995,3995,3995,0
20250418,171500,6202855,3995,3995,3995,3995,0
20250418,171400,6202855,3995,3995,3995,3995,0
20250418,171300,6202855,3995,3995,3995,3995,0
20250418,171200,6202855,3995,3995,3995,3995,0
20250418,171100,6202855,3995,3995,3995,3995,0
20250418,171000,6202855,3995,3995,3995,3995,0
20250418,170900,6202855,3995,3995,3995,3995,0
20250418,170800,6202855,3995,3995,3995,3995,0
20250418,170700,6202855,3995,3995,3995,3995,0
20250418,170600,6202855,3995,3995,3995,3995,0
20250418,170500,6202855,3995,3995,3995,3995,0
20250418,170400,6202855,3995,3995,3995,3995,0
20250418,170300,6202855,3995,3995,3995,3995,0
20250418,170200,6202855,3995,3995,3995,3995,0
20250418,170100,6202855,3995,3995,3995,3995,0
20250418,170000,6202855,3995,3995,3995,3995,0
20250418,165900,6202855,3995,3995,3995,3995,0
20250418,165800,6202855,3995,3995,3995,3995,0
20250418,165700,6202855,3995,3995,3995,3995,0
20250418,165600,6202855,3995,3995,3995,3995,0
20250418,165500,6202855,3995,3995,3995,3995,0
20250418,165400,6202855,3995,3995,3995,3995,0
20250418,165300,6202855,3995,3995,3995,3995,0
20250418,165200,6202855,3995,3995,3995,3995,0
20250418,165100,6202855,3995,3995,3995,3995,2
20250418,165000,6202855,3995,3995,3995,3995,0
20250418,164900,6202855,3995,3995,3995,3995,0
20250418,164800,6202855,3995,3995,3995,3995,0
20250418,164700,6202855,3995,3995,3995,3995,0
20250418,164600,6202855,3995,3995,3995,3995,0
20250418,164500,6202855,3995,3995,3995,3995,0
20250418,164400,6202855,3995,3995,3995,3995,0
20250418,164300,6202855,3995,3995,3995,3995,0
20250418,164200,6202855,3995,3995,3995,3995,0
20250418,164100,6202855,3995,3995,3995,3995,0
20250418,164000,6202855,3995,3995,3995,3995,0
20250418,163900,6202855,3995,3995,3995,3995,0
20250418,163800,6202855,3995,3995,3995,3995,0
20250418,163700,6202855,3995,3995,3995,3995,0
20250418,163600,6202855,3995,3995,3995,3995,0
20250418,163500,6202855,3995,3995,3995,3995,0
20250418,163400,6202855,3995,3995,3995,3995,0
20250418,163300,6202855,3995,3995,3995,3995,0
20250418,163200,6202855,3995,3995,3995,3995,0
20250418,163100,6202855,3995,3995,3995,3995,0
20250418,163000,6202855,3995,3995,3995,3995,0
20250418,162900,6202855,3995,3995,3995,3995,0
20250418,162800,6202855,3995,3995,3995,3995,0
20250418,162700,6202855,3995,3995,3995,3995,0
20250418,162600,6202855,3995,3995,3995,3995,0
20250418,162500,6202855,3995,3995,3995,3995,0
20250418,162400,6202855,3995,3995,3995,3995,0
20250418,162300,6202855,3995,3995,3995,3995,0
20250418,162200,6202855,3995,3995,3995,3995,0
20250418,162100,6202855,3995,3995,3995,3995,2
20250418,162000,6202855,3995,3995,3995,3995,0
20250418,161900,6202855,3995,3995,3995,3995,0
20250418,161800,6202855,3995,3995,3995,3995,0
20250418,161700,6202855,3995,3995,3995,3995,0
20250418,161600,6202855,3995,3995,3995,3995,0
20250418,161500,6202855,3995,3995,3995,3995,0
20250418,161400,6202855,3995,3995,3995,3995,0
20250418,161300,6202855,3995,3995,3995,3995,0
20250418,161200,6202855,3995,3995,3995,3995,0
20250418,161100,6202855,3995,3995,3995,3995,0
20250418,161000,6202855,3995,3995,3995,3995,0
20250418,160900,6202855,3995,3995,3995,3995,0
20250418,160800,6202855,3995,3995,3995,3995,0
20250418,160700,6202855,3995,3995,3995,3995,0
20250418,160600,6202855,3995,3995,3995,3995,0
20250418,160500,6202855,3995,3995,3995,3995,0
20250418,160400,6202855,3995,3995,3995,3995,0
20250418,160300,6202855,3995,3995,3995,3995,0
20250418,160200,6202855,3995,3995,3995,3995,0
20250418,160100,6202855,3995,3995,3995,3995,0
20250418,160000,6202855,3995,3995,3995,3995,0
20250418,155900,6202855,3995,3995,3995,3995,0
20250418,155800,6202855,3995,3995,3995,3995,0
20250418,155700,6202855,3995,3995,3995,3995,0
20250418,155600,6202855,3995,3995,3995,3995,0
20250418,155500,6202855,3995,3995,3995,3995,0
20250418,155400,6202855,3995,3995,3995,3995,0
20250418,155300,6202855,3995,3995,3995,3995,0
20250418,155200,6202855,3995,3995,3995,3995,0
20250418,155100,6202855,3995,3995,3995,3995,2
20250418,155000,6202855,3995,3995,3995,3995,0
20250418,154900,6202855,3995,3995,3995,3995,0
20250418,154800,6202855,3995,3995,3995,3995,0
20250418,154700,6202855,3995,3995,3995,3995,0
20250418,154600,6202855,3995,3995,3995,3995,0
20250418,154500,6202855,3995,3995,3995,3995,0
20250418,154400,6202855,3995,3995,3995,3995,0
20250418,154300,6202855,3995,3995,3995,3995,0
20250418,154200,6202855,3995,3995,3995,3995,0
20250418,154100,6202855,3995,3995,3995,3995,0
20250418,154000,6202855,3995,3995,3995,3995,0
20250418,153900,6202855,3995,3995,3995,3995,0
20250418,153800,6202855,3995,3995,3995,3995,0
20250418,153700,6202855,3995,3995,3995,3995,0
20250418,153600,6202855,3995,3995,3995,3995,0
20250418,153500,6202855,3995,3995,3995,3995,0
20250418,153400,6202855,3995,3995,3995,3995,0
20250418,153300,6202855,3995,3995,3995,3995,0
20250418,153200,6202855,3995,3995,3995,3995,0
20250418,153100,6202855,3995,3995,3995,3995,0
20250418,153000,6202855,3995,3995,3995,3995,0
20250418,152900,6202855,3995,3995,3995,3995,0
20250418,152800,6202855,3995,3995,3995,3995,0
20250418,152700,6202855,3995,3995,3995,3995,0
20250418,152600,6202855,3995,3995,3995,3995,0
20250418,152500,6202855,3995,3995,3995,3995,0
20250418,152400,6202855,3995,3995,3995,3995,0
20250418,152300,6202855,3995,3995,3995,3995,0
20250418,152200,6202855,3995,3995,3995,3995,0
20250418,152100,6202855,3995,3995,3995,3995,0
20250418,152000,6202855,3995,3995,3995,3995,0
20250418,151900,6202855,3995,3995,3995,3995,0
20250418,151800,6202855,3995,3995,3995,3995,0
20250418,151700,6202855,3995,3995,3995,3995,0
20250418,151600,6202855,3995,3995,3995,3995,0
20250418,151500,6202855,3995,3995,3995,3995,0
20250418,151400,6202855,3995,3995,3995,3995,0
20250418,151300,6202855,3995,3995,3995,3995,0
20250418,151200,6202855,3995,3995,3995,3995,0
20250418,151100,6202855,3995,3995,3995,3995,0
20250418,151000,6202855,3995,3995,3995,3995,0
20250418,150900,6202855,3995,3995,3995,3995,0
20250418,150800,6202855,3995,3995,3995,3995,0
20250418,150700,6202855,3995,3995,3995,3995,0
20250418,150600,6202855,3995,3995,3995,3995,0
20250418,150500,6202855,3995,3995,3995,3995,0
20250418,150400,6202855,3995,3995,3995,3995,0
20250418,150300,6202855,3995,3995,3995,3995,0
20250418,150200,6202855,3995,3995,3995,3995,0
20250418,150100,6202855,3995,3995,3995,3995,0
20250418,150000,6202855,3995,3995,3995,3995,0
20250418,145900,6202855,3995,3995,3995,3995,0
20250418,145800,6202855,3995,3995,3995,3995,0
20250418,145700,6202855,3995,3995,3995,3995,0
20250418,145600,6202855,3995,3995,3995,3995,0
20250418,145500,6202855,3995,3995,3995,3995,0
20250418,145400,6202855,3995,3995,3995,3995,0
20250418,145300,6202855,3995,3995,3995,3995,0
20250418,145200,6202855,3995,3995,3995,3995,0
20250418,145100,6202855,3995,3995,3995,3995,0
20250418,145000,6202855,3995,3995,3995,3995,0
20250418,144900,6202855,3995,3995,3995,3995,0
20250418,144800,6202855,3995,3995,3995,3995,0
20250418,144700,6202855,3995,3995,3995,3995,0
20250418,144600,6202855,3995,3995,3995,3995,0
20250418,144500,6202855,3995,3995,3995,3995,0
20250418,144400,6202855,3995,3995,3995,3995,0
20250418,144300,6202855,3995,3995,3995,3995,0
20250418,144200,6202855,3995,3995,3995,3995,0
20250418,144100,6202855,3995,3995,3995,3995,0
20250418,144000,6202855,3995,3995,3995,3995,0
20250418,143900,6202855,3995,3995,3995,3995,0
20250418,143800,6202855,3995,3995,3995,3995,0
20250418,143700,6202855,3995,3995,3995,3995,0
20250418,143600,6202855,3995,3995,3995,3995,0
20250418,143500,6202855,3995,3995,3995,3995,0
20250418,143400,6202855,3995,3995,3995,3995,0
20250418,143300,6202855,3995,3995,3995,3995,0
20250418,143200,6202855,3995,3995,3995,3995,0
20250418,143100,6202855,3995,3995,3995,3995,0
20250418,143000,6202855,3995,3995,3995,3995,2
20250418,142900,6194865,4000,4000,4000,4000,0
20250418,142800,6194865,4000,4000,4000,4000,0
20250418,142700,6194865,4000,4000,4000,4000,0
20250418,142600,6194865,4000,4000,4000,4000,0
20250418,142500,6194865,4000,4000,4000,4000,0
20250418,142400,6194865,4000,4000,4000,4000,0
20250418,142300,6194865,4000,4000,4000,4000,0
20250418,142200,6194865,4000,4000,4000,4000,100
20250418,142100,5794865,4000,4000,4000,4000,15
20250418,142000,5734865,4000,4000,4000,4000,0
20250418,141900,5734865,4000,4000,4000,4000,0
20250418,141800,5734865,4000,4000,4000,4000,0
20250418,141700,5734865,4000,4000,4000,4000,0
20250418,141600,5734865,4000,4000,4000,4000,0
20250418,141500,5734865,4000,4000,4000,4000,0
20250418,141400,5734865,4000,4000,4000,4000,0
20250418,141300,5734865,4000,4000,4000,4000,0
20250418,141200,5734865,4000,4000,4000,4000,0
20250418,141100,5734865,4000,4000,4000,4000,0
20250418,141000,5734865,4000,4000,4000,4000,0
20250418,140900,5734865,4000,4000,4000,4000,0
20250418,140800,5734865,4000,4000,4000,4000,0
20250418,140700,5734865,4000,4000,4000,4000,0
20250418,140600,5734865,4000,4000,4000,4000,0
20250418,140500,5734865,4000,4000,4000,4000,0
20250418,140400,5734865,4000,4000,4000,4000,0
20250418,140300,5734865,4000,4000,4000,4000,0
20250418,140200,5734865,4000,4000,4000,4000,0
20250418,140100,5734865,4000,4000,4000,4000,0
20250418,140000,5734865,4000,4000,4000,4000,0
20250418,135900,5734865,4000,4000,4000,4000,0
20250418,135800,5734865,4000,4000,4000,4000,0
20250418,135700,5734865,4000,4000,4000,4000,0
20250418,135600,5734865,4000,4000,4000,4000,0
20250418,135500,5734865,4000,4000,4000,4000,0
20250418,135400,5734865,4000,4000,4000,4000,0
20250418,135300,5734865,4000,4000,4000,4000,0
20250418,135200,5734865,4000,4000,4000,4000,0
20250418,135100,5734865,4000,4000,4000,4000,0
20250418,135000,5734865,4000,4000,4000,4000,0
20250418,134900,5734865,4000,4000,4000,4000,0
20250418,134800,5734865,4000,4000,4000,4000,0
20250418,134700,5734865,4000,4000,4000,4000,0
20250418,134600,5734865,4000,4000,4000,4000,0
20250418,134500,5734865,4000,4000,4000,4000,0
20250418,134400,5734865,4000,4000,4000,4000,0
20250418,134300,5734865,4000,3900,4000,3900,10
20250418,134200,5695765,3900,3900,3900,3900,1
20250418,134100,5691865,3680,3680,3680,3680,0
20250418,134000,5691865,3680,3680,3680,3680,0
20250418,133900,5691865,3680,3680,3680,3680,0
20250418,133800,5691865,3680,3680,3680,3680,0
20250418,133700,5691865,3680,3680,3680,3680,0
20250418,133600,5691865,3680,3680,3680,3680,0
20250418,133500,5691865,3680,3680,3680,3680,0
20250418,133400,5691865,3680,3680,3680,3680,0
20250418,133300,5691865,3680,3680,3680,3680,0
20250418,133200,5691865,3680,3680,3680,3680,0
20250418,133100,5691865,3680,3680,3680,3680,0
20250418,133000,5691865,3680,3680,3680,3680,0
20250418,132900,5691865,3680,3680,3680,3680,0
20250418,132800,5691865,3680,3680,3680,3680,0
20250418,132700,5691865,3680,3680,3680,3680,0
20250418,132600,5691865,3680,3700,3700,3680,110
20250418,132500,5286865,4000,4000,4000,4000,0
20250418,132400,5286865,4000,4000,4000,4000,0
20250418,132300,5286865,4000,4000,4000,4000,0
20250418,132200,5286865,4000,4000,4000,4000,0
20250418,132100,5286865,4000,4000,4000,4000,0
20250418,132000,5286865,4000,4000,4000,4000,0
20250418,131900,5286865,4000,4000,4000,4000,0
20250418,131800,5286865,4000,4000,4000,4000,0
20250418,131700,5286865,4000,4000,4000,4000,0
20250418,131600,5286865,4000,4000,4000,4000,0
20250418,131500,5286865,4000,4000,4000,4000,0
20250418,131400,5286865,4000,4000,4000,4000,0
20250418,131300,5286865,4000,4000,4000,4000,0
20250418,131200,5286865,4000,4000,4000,4000,0
20250418,131100,5286865,4000,4000,4000,4000,0
20250418,131000,5286865,4000,4000,4000,4000,0
20250418,130900,5286865,4000,4000,4000,4000,0
20250418,130800,5286865,4000,4000,4000,4000,0
20250418,130700,5286865,4000,4000,4000,4000,0
20250418,130600,5286865,4000,4000,4000,4000,0
20250418,130500,5286865,4000,4000,4000,4000,0
20250418,130400,5286865,4000,4000,4000,4000,0
20250418,130300,5286865,4000,4000,4000,4000,0
20250418,130200,5286865,4000,4000,4000,4000,0
20250418,130100,5286865,4000,4000,4000,4000,0
20250418,130000,5286865,4000,4000,4000,4000,0
20250418,125900,5286865,4000,4000,4000,4000,0
20250418,125800,5286865,4000,4000,4000,4000,0
20250418,125700,5286865,4000,4000,4000,4000,0
20250418,125600,5286865,4000,4000,4000,4000,0
20250418,125500,5286865,4000,4000,4000,4000,0
20250418,125400,5286865,4000,4000,4000,4000,0
20250418,125300,5286865,4000,4000,4000,4000,0
20250418,125200,5286865,4000,4000,4000,4000,0
20250418,125100,5286865,4000,4000,4000,4000,0
20250418,125000,5286865,4000,4000,4000,4000,0
20250418,124900,5286865,4000,4000,4000,4000,0
20250418,124800,5286865,4000,4000,4000,4000,0
20250418,124700,5286865,4000,4000,4000,4000,0
20250418,124600,5286865,4000,4000,4000,4000,0
20250418,124500,5286865,4000,4000,4000,4000,0
20250418,124400,5286865,4000,4000,4000,4000,0
20250418,124300,5286865,4000,4000,4000,4000,0
20250418,124200,5286865,4000,4000,4000,4000,0
20250418,124100,5286865,4000,4000,4000,4000,0
20250418,124000,5286865,4000,4000,4000,4000,0
20250418,123900,5286865,4000,4000,4000,4000,0
20250418,123800,5286865,4000,4000,4000,4000,0
20250418,123700,5286865,4000,4000,4000,4000,0
20250418,123600,5286865,4000,4000,4000,4000,0
20250418,123500,5286865,4000,4000,4000,4000,0
20250418,123400,5286865,4000,4000,4000,4000,0
20250418,123300,5286865,4000,3995,4000,3995,20
20250418,123200,5206915,4000,4000,4000,4000,0
20250418,123100,5206915,4000,4000,4000,4000,0
20250418,123000,5206915,4000,4000,4000,4000,0
20250418,122900,5206915,4000,4000,4000,4000,0
20250418,122800,5206915,4000,4000,4000,4000,0
20250418,122700,5206915,4000,4000,4000,4000,0
20250418,122600,5206915,4000,4000,4000,4000,127
20250418,122500,4698915,3685,3685,3685,3685,0
20250418,122400,4698915,3685,3685,3685,3685,1
20250418,122300,4695230,4000,3690,4000,3690,240
20250418,122200,3757970,3690,3690,3690,3690,0
20250418,122100,3757970,3690,3690,3690,3690,0
20250418,122000,3757970,3690,3690,3690,3690,0
20250418,121900,3757970,3690,3690,3690,3690,0
20250418,121800,3757970,3690,3690,3690,3690,0
20250418,121700,3757970,3690,3690,3690,3690,0
20250418,121600,3757970,3690,3690,3690,3690,0
20250418,121500,3757970,3690,3690,3690,3690,0
20250418,121400,3757970,3690,3690,3690,3690,0
20250418,121300,3757970,3690,3690,3690,3690,1
20250418,121200,3754280,3685,3685,3685,3685,370
20250418,121100,2390830,3685,3685,3685,3685,0
20250418,121000,2390830,3685,3685,3685,3685,0
20250418,120900,2390830,3685,3685,3685,3685,0
20250418,120800,2390830,3685,3685,3685,3685,0
20250418,120700,2390830,3685,3685,3685,3685,0
20250418,120600,2390830,3685,3685,3685,3685,523
20250418,120500,463575,3685,3685,3685,3685,62
20250418,120400,235105,3685,3685,3685,3685,0
20250418,120300,235105,3685,3685,3685,3685,0
20250418,120200,235105,3685,3685,3685,3685,0
20250418,120100,235105,3685,3685,3685,3685,0
20250418,120000,235105,3685,3685,3685,3685,0
20250418,115900,235105,3685,3685,3685,3685,0
20250418,115800,235105,3685,3685,3685,3685,0
20250418,115700,235105,3685,3685,3685,3685,48
20250418,115600,58225,3685,3685,3685,3685,0
20250418,115500,58225,3685,3685,3685,3685,0
20250418,115400,58225,3685,3685,3685,3685,0
20250418,115300,58225,3685,3685,3685,3685,0
20250418,115200,58225,3685,3685,3685,3685,0
20250418,115100,58225,3685,3685,3685,3685,0
20250418,115000,58225,3685,3685,3685,3685,0
20250418,114900,58225,3685,3685,3685,3685,0
20250418,114800,58225,3685,3685,3685,3685,0
20250418,114700,58225,3685,3685,3685,3685,0
20250418,114600,58225,3685,3685,3685,3685,0
20250418,114500,58225,3685,3685,3685,3685,0
20250418,114400,58225,3685,3685,3685,3685,0
20250418,114300,58225,3685,3685,3685,3685,0
20250418,114200,58225,3685,3685,3685,3685,0
20250418,114100,58225,3685,3685,3685,3685,0
20250418,114000,58225,3685,3685,3685,3685,0
20250418,113900,58225,3685,3685,3685,3685,0
20250418,113800,58225,3685,3685,3685,3685,0
20250418,113700,58225,3685,3685,3685,3685,0
20250418,113600,58225,3685,3685,3685,3685,0
20250418,113500,58225,3685,3685,3685,3685,0
20250418,113400,58225,3685,3685,3685,3685,0
20250418,113300,58225,3685,3685,3685,3685,0
20250418,113200,58225,3685,3685,3685,3685,0
20250418,113100,58225,3685,3685,3685,3685,0
20250418,113000,58225,3685,3685,3685,3685,0
20250418,112900,58225,3685,3685,3685,3685,0
20250418,112800,58225,3685,3685,3685,3685,0
20250418,112700,58225,3685,3685,3685,3685,0
20250418,112600,58225,3685,3685,3685,3685,0
20250418,112500,58225,3685,3685,3685,3685,0
20250418,112400,58225,3685,3685,3685,3685,0
20250418,112300,58225,3685,3685,3685,3685,0
20250418,112200,58225,3685,3685,3685,3685,0
20250418,112100,58225,3685,3685,3685,3685,0
20250418,112000,58225,3685,3685,3685,3685,0
20250418,111900,58225,3685,3685,3685,3685,0
20250418,111800,58225,3685,3685,3685,3685,0
20250418,111700,58225,3685,3685,3685,3685,0
20250418,111600,58225,3685,3685,3685,3685,0
20250418,111500,58225,3685,3685,3685,3685,1
20250418,111400,54540,3685,3685,3685,3685,0
20250418,111300,54540,3685,3685,3685,3685,0
20250418,111200,54540,3685,3685,3685,3685,0
20250418,111100,54540,3685,3685,3685,3685,0
20250418,111000,54540,3685,3685,3685,3685,0
20250418,110900,54540,3685,3685,3685,3685,0
20250418,110800,54540,3685,3685,3685,3685,0
20250418,110700,54540,3685,3685,3685,3685,0
20250418,110600,54540,3685,3685,3685,3685,0
20250418,110500,54540,3685,3685,3685,3685,0
20250418,110400,54540,3685,3685,3685,3685,0
20250418,110300,54540,3685,3685,3685,3685,0
20250418,110200,54540,3685,3685,3685,3685,0
20250418,110100,54540,3685,3685,3685,3685,0
20250418,110000,54540,3685,3685,3685,3685,0
20250418,105900,54540,3685,3685,3685,3685,0
20250418,105800,54540,3685,3685,3685,3685,0
20250418,105700,54540,3685,3685,3685,3685,0
20250418,105600,54540,3685,3685,3685,3685,0
20250418,105500,54540,3685,3685,3685,3685,0
20250418,105400,54540,3685,3685,3685,3685,0
20250418,105300,54540,3685,3685,3685,3685,0
20250418,105200,54540,3685,3685,3685,3685,0
20250418,105100,54540,3685,3685,3685,3685,0
20250418,105000,54540,3685,3685,3685,3685,0
20250418,104900,54540,3685,3685,3685,3685,0
20250418,104800,54540,3685,3685,3685,3685,0
20250418,104700,54540,3685,3685,3685,3685,0
20250418,104600,54540,3685,3685,3685,3685,0
20250418,104500,54540,3685,3685,3685,3685,0
20250418,104400,54540,3685,3685,3685,3685,0
20250418,104300,54540,3685,3685,3685,3685,0
20250418,104200,54540,3685,3685,3685,3685,0
20250418,104100,54540,3685,3685,3685,3685,0
20250418,104000,54540,3685,3685,3685,3685,0
20250418,103900,54540,3685,3685,3685,3685,0
20250418,103800,54540,3685,3685,3685,3685,1
20250418,103700,50855,3405,3405,3405,3405,0
20250418,103600,50855,3405,3405,3405,3405,0
20250418,103500,50855,3405,3405,3405,3405,0
20250418,103400,50855,3405,3405,3405,3405,0
20250418,103300,50855,3405,3405,3405,3405,0
20250418,103200,50855,3405,3405,3405,3405,0
20250418,103100,50855,3405,3405,3405,3405,0
20250418,103000,50855,3405,3405,3405,3405,0
20250418,102900,50855,3405,3405,3405,3405,0
20250418,102800,50855,3405,3405,3405,3405,0
20250418,102700,50855,3405,3405,3405,3405,0
20250418,102600,50855,3405,3405,3405,3405,0
20250418,102500,50855,3405,3405,3405,3405,0
20250418,102400,50855,3405,3405,3405,3405,0
20250418,102300,50855,3405,3405,3405,3405,0
20250418,102200,50855,3405,3405,3405,3405,0
20250418,102100,50855,3405,3405,3405,3405,0
20250418,102000,50855,3405,3405,3405,3405,0
20250418,101900,50855,3405,3405,3405,3405,0
20250418,101800,50855,3405,3405,3405,3405,0
20250418,101700,50855,3405,3405,3405,3405,0
20250418,101600,50855,3405,3405,3405,3405,0
20250418,101500,50855,3405,3405,3405,3405,0
20250418,101400,50855,3405,3405,3405,3405,0
20250418,101300,50855,3405,3405,3405,3405,0
20250418,101200,50855,3405,3405,3405,3405,0
20250418,101100,50855,3405,3405,3405,3405,0
20250418,101000,50855,3405,3405,3405,3405,0
20250418,100900,50855,3405,3405,3405,3405,0
20250418,100800,50855,3405,3405,3405,3405,0
20250418,100700,50855,3405,3405,3405,3405,0
20250418,100600,50855,3405,3405,3405,3405,0
20250418,100500,50855,3405,3405,3405,3405,0
20250418,100400,50855,3405,3405,3405,3405,0
20250418,100300,50855,3405,3405,3405,3405,0
20250418,100200,50855,3405,3405,3405,3405,0
20250418,100100,50855,3405,3405,3405,3405,0
20250418,100000,50855,3405,3405,3405,3405,0
20250418,095900,50855,3405,3405,3405,3405,0
20250418,095800,50855,3405,3405,3405,3405,0
20250418,095700,50855,3405,3405,3405,3405,0
20250418,095600,50855,3405,3405,3405,3405,0
20250418,095500,50855,3405,3405,3405,3405,1
20250418,095400,47450,3690,3690,3690,3690,0
20250418,095300,47450,3690,3690,3690,3690,0
20250418,095200,47450,3690,3690,3690,3690,0
20250418,095100,47450,3690,3690,3690,3690,0
20250418,095000,47450,3690,3690,3690,3690,0
20250418,094900,47450,3690,3690,3690,3690,0
20250418,094800,47450,3690,3690,3690,3690,0
20250418,094700,47450,3690,3690,3690,3690,0
20250418,094600,47450,3690,3690,3690,3690,0
20250418,094500,47450,3690,3690,3690,3690,0
20250418,094400,47450,3690,3690,3690,3690,0
20250418,094300,47450,3690,3690,3690,3690,0
20250418,094200,47450,3690,3690,3690,3690,0
20250418,094100,47450,3690,3690,3690,3690,0
20250418,094000,47450,3690,3690,3690,3690,0
20250418,093900,47450,3690,3690,3690,3690,0
20250418,093800,47450,3690,3690,3690,3690,0
20250418,093700,47450,3690,3690,3690,3690,0
20250418,093600,47450,3690,3690,3690,3690,0
20250418,093500,47450,3690,3690,3690,3690,0
20250418,093400,47450,3690,3690,3690,3690,0
20250418,093300,47450,3690,3690,3690,3690,0
20250418,093200,47450,3690,3690,3690,3690,0
20250418,093100,47450,3690,3690,3690,3690,0
20250418,093000,47450,3690,3690,3690,3690,0
20250418,092900,47450,3690,3690,3690,3690,0
20250418,092800,47450,3690,3690,3690,3690,0
20250418,092700,47450,3690,3690,3690,3690,1
20250418,092600,43760,3405,3405,3405,3405,0
20250418,092500,43760,3405,3405,3405,3405,0
20250418,092400,43760,3405,3405,3405,3405,0
20250418,092300,43760,3405,3405,3405,3405,0
20250418,092200,43760,3405,3405,3405,3405,0
20250418,092100,43760,3405,3405,3405,3405,0
20250418,092000,43760,3405,3405,3405,3405,0
20250418,091900,43760,3405,3405,3405,3405,0
20250418,091800,43760,3405,3405,3405,3405,0
20250418,091700,43760,3405,3405,3405,3405,1
20250418,091600,40355,3695,3695,3695,3695,0
20250418,091500,40355,3695,3695,3695,3695,0
20250418,091400,40355,3695,3695,3695,3695,0
20250418,091300,40355,3695,3695,3695,3695,0
20250418,091200,40355,3695,3695,3695,3695,0
20250418,091100,40355,3695,3695,3695,3695,0
20250418,091000,40355,3695,3695,3695,3695,0
20250418,090900,40355,3695,3695,3695,3695,0
20250418,090800,40355,3695,3695,3695,3695,0
20250418,090700,40355,3695,3695,3695,3695,0
20250418,090600,40355,3695,3695,3695,3695,9
20250418,090500,7100,3405,3405,3405,3405,0
20250418,090400,7100,3405,3405,3405,3405,0
20250418,090300,7100,3405,3405,3405,3405,0
20250418,090200,7100,3405,3405,3405,3405,0
20250418,090100,7100,3405,3405,3405,3405,1
20250418,090000,3695,3695,3695,3695,3695,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205100 6202855 3995 3995 3995 3995 2
3 20250418 205000 6202855 3995 3995 3995 3995 0
4 20250418 204900 6202855 3995 3995 3995 3995 0
5 20250418 204800 6202855 3995 3995 3995 3995 0
6 20250418 204700 6202855 3995 3995 3995 3995 0
7 20250418 204600 6202855 3995 3995 3995 3995 0
8 20250418 204500 6202855 3995 3995 3995 3995 0
9 20250418 204400 6202855 3995 3995 3995 3995 0
10 20250418 204300 6202855 3995 3995 3995 3995 0
11 20250418 204200 6202855 3995 3995 3995 3995 0
12 20250418 204100 6202855 3995 3995 3995 3995 0
13 20250418 204000 6202855 3995 3995 3995 3995 0
14 20250418 203900 6202855 3995 3995 3995 3995 0
15 20250418 203800 6202855 3995 3995 3995 3995 0
16 20250418 203700 6202855 3995 3995 3995 3995 0
17 20250418 203600 6202855 3995 3995 3995 3995 0
18 20250418 203500 6202855 3995 3995 3995 3995 0
19 20250418 203400 6202855 3995 3995 3995 3995 0
20 20250418 203300 6202855 3995 3995 3995 3995 0
21 20250418 203200 6202855 3995 3995 3995 3995 0
22 20250418 203100 6202855 3995 3995 3995 3995 0
23 20250418 203000 6202855 3995 3995 3995 3995 0
24 20250418 202900 6202855 3995 3995 3995 3995 0
25 20250418 202800 6202855 3995 3995 3995 3995 0
26 20250418 202700 6202855 3995 3995 3995 3995 0
27 20250418 202600 6202855 3995 3995 3995 3995 0
28 20250418 202500 6202855 3995 3995 3995 3995 0
29 20250418 202400 6202855 3995 3995 3995 3995 0
30 20250418 202300 6202855 3995 3995 3995 3995 0
31 20250418 202200 6202855 3995 3995 3995 3995 0
32 20250418 202100 6202855 3995 3995 3995 3995 2
33 20250418 202000 6202855 3995 3995 3995 3995 0
34 20250418 201900 6202855 3995 3995 3995 3995 0
35 20250418 201800 6202855 3995 3995 3995 3995 0
36 20250418 201700 6202855 3995 3995 3995 3995 0
37 20250418 201600 6202855 3995 3995 3995 3995 0
38 20250418 201500 6202855 3995 3995 3995 3995 0
39 20250418 201400 6202855 3995 3995 3995 3995 0
40 20250418 201300 6202855 3995 3995 3995 3995 0
41 20250418 201200 6202855 3995 3995 3995 3995 0
42 20250418 201100 6202855 3995 3995 3995 3995 0
43 20250418 201000 6202855 3995 3995 3995 3995 0
44 20250418 200900 6202855 3995 3995 3995 3995 0
45 20250418 200800 6202855 3995 3995 3995 3995 0
46 20250418 200700 6202855 3995 3995 3995 3995 0
47 20250418 200600 6202855 3995 3995 3995 3995 0
48 20250418 200500 6202855 3995 3995 3995 3995 0
49 20250418 200400 6202855 3995 3995 3995 3995 0
50 20250418 200300 6202855 3995 3995 3995 3995 0
51 20250418 200200 6202855 3995 3995 3995 3995 0
52 20250418 200100 6202855 3995 3995 3995 3995 0
53 20250418 200000 6202855 3995 3995 3995 3995 0
54 20250418 195900 6202855 3995 3995 3995 3995 0
55 20250418 195800 6202855 3995 3995 3995 3995 0
56 20250418 195700 6202855 3995 3995 3995 3995 0
57 20250418 195600 6202855 3995 3995 3995 3995 0
58 20250418 195500 6202855 3995 3995 3995 3995 0
59 20250418 195400 6202855 3995 3995 3995 3995 0
60 20250418 195300 6202855 3995 3995 3995 3995 0
61 20250418 195200 6202855 3995 3995 3995 3995 0
62 20250418 195100 6202855 3995 3995 3995 3995 2
63 20250418 195000 6202855 3995 3995 3995 3995 0
64 20250418 194900 6202855 3995 3995 3995 3995 0
65 20250418 194800 6202855 3995 3995 3995 3995 0
66 20250418 194700 6202855 3995 3995 3995 3995 0
67 20250418 194600 6202855 3995 3995 3995 3995 0
68 20250418 194500 6202855 3995 3995 3995 3995 0
69 20250418 194400 6202855 3995 3995 3995 3995 0
70 20250418 194300 6202855 3995 3995 3995 3995 0
71 20250418 194200 6202855 3995 3995 3995 3995 0
72 20250418 194100 6202855 3995 3995 3995 3995 0
73 20250418 194000 6202855 3995 3995 3995 3995 0
74 20250418 193900 6202855 3995 3995 3995 3995 0
75 20250418 193800 6202855 3995 3995 3995 3995 0
76 20250418 193700 6202855 3995 3995 3995 3995 0
77 20250418 193600 6202855 3995 3995 3995 3995 0
78 20250418 193500 6202855 3995 3995 3995 3995 0
79 20250418 193400 6202855 3995 3995 3995 3995 0
80 20250418 193300 6202855 3995 3995 3995 3995 0
81 20250418 193200 6202855 3995 3995 3995 3995 0
82 20250418 193100 6202855 3995 3995 3995 3995 0
83 20250418 193000 6202855 3995 3995 3995 3995 0
84 20250418 192900 6202855 3995 3995 3995 3995 0
85 20250418 192800 6202855 3995 3995 3995 3995 0
86 20250418 192700 6202855 3995 3995 3995 3995 0
87 20250418 192600 6202855 3995 3995 3995 3995 0
88 20250418 192500 6202855 3995 3995 3995 3995 0
89 20250418 192400 6202855 3995 3995 3995 3995 0
90 20250418 192300 6202855 3995 3995 3995 3995 0
91 20250418 192200 6202855 3995 3995 3995 3995 0
92 20250418 192100 6202855 3995 3995 3995 3995 2
93 20250418 192000 6202855 3995 3995 3995 3995 0
94 20250418 191900 6202855 3995 3995 3995 3995 0
95 20250418 191800 6202855 3995 3995 3995 3995 0
96 20250418 191700 6202855 3995 3995 3995 3995 0
97 20250418 191600 6202855 3995 3995 3995 3995 0
98 20250418 191500 6202855 3995 3995 3995 3995 0
99 20250418 191400 6202855 3995 3995 3995 3995 0
100 20250418 191300 6202855 3995 3995 3995 3995 0
101 20250418 191200 6202855 3995 3995 3995 3995 0
102 20250418 191100 6202855 3995 3995 3995 3995 0
103 20250418 191000 6202855 3995 3995 3995 3995 0
104 20250418 190900 6202855 3995 3995 3995 3995 0
105 20250418 190800 6202855 3995 3995 3995 3995 0
106 20250418 190700 6202855 3995 3995 3995 3995 0
107 20250418 190600 6202855 3995 3995 3995 3995 0
108 20250418 190500 6202855 3995 3995 3995 3995 0
109 20250418 190400 6202855 3995 3995 3995 3995 0
110 20250418 190300 6202855 3995 3995 3995 3995 0
111 20250418 190200 6202855 3995 3995 3995 3995 0
112 20250418 190100 6202855 3995 3995 3995 3995 0
113 20250418 190000 6202855 3995 3995 3995 3995 0
114 20250418 185900 6202855 3995 3995 3995 3995 0
115 20250418 185800 6202855 3995 3995 3995 3995 0
116 20250418 185700 6202855 3995 3995 3995 3995 0
117 20250418 185600 6202855 3995 3995 3995 3995 0
118 20250418 185500 6202855 3995 3995 3995 3995 0
119 20250418 185400 6202855 3995 3995 3995 3995 0
120 20250418 185300 6202855 3995 3995 3995 3995 0
121 20250418 185200 6202855 3995 3995 3995 3995 0
122 20250418 185100 6202855 3995 3995 3995 3995 2
123 20250418 185000 6202855 3995 3995 3995 3995 0
124 20250418 184900 6202855 3995 3995 3995 3995 0
125 20250418 184800 6202855 3995 3995 3995 3995 0
126 20250418 184700 6202855 3995 3995 3995 3995 0
127 20250418 184600 6202855 3995 3995 3995 3995 0
128 20250418 184500 6202855 3995 3995 3995 3995 0
129 20250418 184400 6202855 3995 3995 3995 3995 0
130 20250418 184300 6202855 3995 3995 3995 3995 0
131 20250418 184200 6202855 3995 3995 3995 3995 0
132 20250418 184100 6202855 3995 3995 3995 3995 0
133 20250418 184000 6202855 3995 3995 3995 3995 0
134 20250418 183900 6202855 3995 3995 3995 3995 0
135 20250418 183800 6202855 3995 3995 3995 3995 0
136 20250418 183700 6202855 3995 3995 3995 3995 0
137 20250418 183600 6202855 3995 3995 3995 3995 0
138 20250418 183500 6202855 3995 3995 3995 3995 0
139 20250418 183400 6202855 3995 3995 3995 3995 0
140 20250418 183300 6202855 3995 3995 3995 3995 0
141 20250418 183200 6202855 3995 3995 3995 3995 0
142 20250418 183100 6202855 3995 3995 3995 3995 0
143 20250418 183000 6202855 3995 3995 3995 3995 0
144 20250418 182900 6202855 3995 3995 3995 3995 0
145 20250418 182800 6202855 3995 3995 3995 3995 0
146 20250418 182700 6202855 3995 3995 3995 3995 0
147 20250418 182600 6202855 3995 3995 3995 3995 0
148 20250418 182500 6202855 3995 3995 3995 3995 0
149 20250418 182400 6202855 3995 3995 3995 3995 0
150 20250418 182300 6202855 3995 3995 3995 3995 0
151 20250418 182200 6202855 3995 3995 3995 3995 0
152 20250418 182100 6202855 3995 3995 3995 3995 2
153 20250418 182000 6202855 3995 3995 3995 3995 0
154 20250418 181900 6202855 3995 3995 3995 3995 0
155 20250418 181800 6202855 3995 3995 3995 3995 0
156 20250418 181700 6202855 3995 3995 3995 3995 0
157 20250418 181600 6202855 3995 3995 3995 3995 0
158 20250418 181500 6202855 3995 3995 3995 3995 0
159 20250418 181400 6202855 3995 3995 3995 3995 0
160 20250418 181300 6202855 3995 3995 3995 3995 0
161 20250418 181200 6202855 3995 3995 3995 3995 0
162 20250418 181100 6202855 3995 3995 3995 3995 0
163 20250418 181000 6202855 3995 3995 3995 3995 0
164 20250418 180900 6202855 3995 3995 3995 3995 0
165 20250418 180800 6202855 3995 3995 3995 3995 0
166 20250418 180700 6202855 3995 3995 3995 3995 0
167 20250418 180600 6202855 3995 3995 3995 3995 0
168 20250418 180500 6202855 3995 3995 3995 3995 0
169 20250418 180400 6202855 3995 3995 3995 3995 0
170 20250418 180300 6202855 3995 3995 3995 3995 0
171 20250418 180200 6202855 3995 3995 3995 3995 0
172 20250418 180100 6202855 3995 3995 3995 3995 0
173 20250418 180000 6202855 3995 3995 3995 3995 0
174 20250418 175900 6202855 3995 3995 3995 3995 0
175 20250418 175800 6202855 3995 3995 3995 3995 0
176 20250418 175700 6202855 3995 3995 3995 3995 0
177 20250418 175600 6202855 3995 3995 3995 3995 0
178 20250418 175500 6202855 3995 3995 3995 3995 0
179 20250418 175400 6202855 3995 3995 3995 3995 0
180 20250418 175300 6202855 3995 3995 3995 3995 0
181 20250418 175200 6202855 3995 3995 3995 3995 0
182 20250418 175100 6202855 3995 3995 3995 3995 2
183 20250418 175000 6202855 3995 3995 3995 3995 0
184 20250418 174900 6202855 3995 3995 3995 3995 0
185 20250418 174800 6202855 3995 3995 3995 3995 0
186 20250418 174700 6202855 3995 3995 3995 3995 0
187 20250418 174600 6202855 3995 3995 3995 3995 0
188 20250418 174500 6202855 3995 3995 3995 3995 0
189 20250418 174400 6202855 3995 3995 3995 3995 0
190 20250418 174300 6202855 3995 3995 3995 3995 0
191 20250418 174200 6202855 3995 3995 3995 3995 0
192 20250418 174100 6202855 3995 3995 3995 3995 0
193 20250418 174000 6202855 3995 3995 3995 3995 0
194 20250418 173900 6202855 3995 3995 3995 3995 0
195 20250418 173800 6202855 3995 3995 3995 3995 0
196 20250418 173700 6202855 3995 3995 3995 3995 0
197 20250418 173600 6202855 3995 3995 3995 3995 0
198 20250418 173500 6202855 3995 3995 3995 3995 0
199 20250418 173400 6202855 3995 3995 3995 3995 0
200 20250418 173300 6202855 3995 3995 3995 3995 0
201 20250418 173200 6202855 3995 3995 3995 3995 0
202 20250418 173100 6202855 3995 3995 3995 3995 0
203 20250418 173000 6202855 3995 3995 3995 3995 0
204 20250418 172900 6202855 3995 3995 3995 3995 0
205 20250418 172800 6202855 3995 3995 3995 3995 0
206 20250418 172700 6202855 3995 3995 3995 3995 0
207 20250418 172600 6202855 3995 3995 3995 3995 0
208 20250418 172500 6202855 3995 3995 3995 3995 0
209 20250418 172400 6202855 3995 3995 3995 3995 0
210 20250418 172300 6202855 3995 3995 3995 3995 0
211 20250418 172200 6202855 3995 3995 3995 3995 0
212 20250418 172100 6202855 3995 3995 3995 3995 2
213 20250418 172000 6202855 3995 3995 3995 3995 0
214 20250418 171900 6202855 3995 3995 3995 3995 0
215 20250418 171800 6202855 3995 3995 3995 3995 0
216 20250418 171700 6202855 3995 3995 3995 3995 0
217 20250418 171600 6202855 3995 3995 3995 3995 0
218 20250418 171500 6202855 3995 3995 3995 3995 0
219 20250418 171400 6202855 3995 3995 3995 3995 0
220 20250418 171300 6202855 3995 3995 3995 3995 0
221 20250418 171200 6202855 3995 3995 3995 3995 0
222 20250418 171100 6202855 3995 3995 3995 3995 0
223 20250418 171000 6202855 3995 3995 3995 3995 0
224 20250418 170900 6202855 3995 3995 3995 3995 0
225 20250418 170800 6202855 3995 3995 3995 3995 0
226 20250418 170700 6202855 3995 3995 3995 3995 0
227 20250418 170600 6202855 3995 3995 3995 3995 0
228 20250418 170500 6202855 3995 3995 3995 3995 0
229 20250418 170400 6202855 3995 3995 3995 3995 0
230 20250418 170300 6202855 3995 3995 3995 3995 0
231 20250418 170200 6202855 3995 3995 3995 3995 0
232 20250418 170100 6202855 3995 3995 3995 3995 0
233 20250418 170000 6202855 3995 3995 3995 3995 0
234 20250418 165900 6202855 3995 3995 3995 3995 0
235 20250418 165800 6202855 3995 3995 3995 3995 0
236 20250418 165700 6202855 3995 3995 3995 3995 0
237 20250418 165600 6202855 3995 3995 3995 3995 0
238 20250418 165500 6202855 3995 3995 3995 3995 0
239 20250418 165400 6202855 3995 3995 3995 3995 0
240 20250418 165300 6202855 3995 3995 3995 3995 0
241 20250418 165200 6202855 3995 3995 3995 3995 0
242 20250418 165100 6202855 3995 3995 3995 3995 2
243 20250418 165000 6202855 3995 3995 3995 3995 0
244 20250418 164900 6202855 3995 3995 3995 3995 0
245 20250418 164800 6202855 3995 3995 3995 3995 0
246 20250418 164700 6202855 3995 3995 3995 3995 0
247 20250418 164600 6202855 3995 3995 3995 3995 0
248 20250418 164500 6202855 3995 3995 3995 3995 0
249 20250418 164400 6202855 3995 3995 3995 3995 0
250 20250418 164300 6202855 3995 3995 3995 3995 0
251 20250418 164200 6202855 3995 3995 3995 3995 0
252 20250418 164100 6202855 3995 3995 3995 3995 0
253 20250418 164000 6202855 3995 3995 3995 3995 0
254 20250418 163900 6202855 3995 3995 3995 3995 0
255 20250418 163800 6202855 3995 3995 3995 3995 0
256 20250418 163700 6202855 3995 3995 3995 3995 0
257 20250418 163600 6202855 3995 3995 3995 3995 0
258 20250418 163500 6202855 3995 3995 3995 3995 0
259 20250418 163400 6202855 3995 3995 3995 3995 0
260 20250418 163300 6202855 3995 3995 3995 3995 0
261 20250418 163200 6202855 3995 3995 3995 3995 0
262 20250418 163100 6202855 3995 3995 3995 3995 0
263 20250418 163000 6202855 3995 3995 3995 3995 0
264 20250418 162900 6202855 3995 3995 3995 3995 0
265 20250418 162800 6202855 3995 3995 3995 3995 0
266 20250418 162700 6202855 3995 3995 3995 3995 0
267 20250418 162600 6202855 3995 3995 3995 3995 0
268 20250418 162500 6202855 3995 3995 3995 3995 0
269 20250418 162400 6202855 3995 3995 3995 3995 0
270 20250418 162300 6202855 3995 3995 3995 3995 0
271 20250418 162200 6202855 3995 3995 3995 3995 0
272 20250418 162100 6202855 3995 3995 3995 3995 2
273 20250418 162000 6202855 3995 3995 3995 3995 0
274 20250418 161900 6202855 3995 3995 3995 3995 0
275 20250418 161800 6202855 3995 3995 3995 3995 0
276 20250418 161700 6202855 3995 3995 3995 3995 0
277 20250418 161600 6202855 3995 3995 3995 3995 0
278 20250418 161500 6202855 3995 3995 3995 3995 0
279 20250418 161400 6202855 3995 3995 3995 3995 0
280 20250418 161300 6202855 3995 3995 3995 3995 0
281 20250418 161200 6202855 3995 3995 3995 3995 0
282 20250418 161100 6202855 3995 3995 3995 3995 0
283 20250418 161000 6202855 3995 3995 3995 3995 0
284 20250418 160900 6202855 3995 3995 3995 3995 0
285 20250418 160800 6202855 3995 3995 3995 3995 0
286 20250418 160700 6202855 3995 3995 3995 3995 0
287 20250418 160600 6202855 3995 3995 3995 3995 0
288 20250418 160500 6202855 3995 3995 3995 3995 0
289 20250418 160400 6202855 3995 3995 3995 3995 0
290 20250418 160300 6202855 3995 3995 3995 3995 0
291 20250418 160200 6202855 3995 3995 3995 3995 0
292 20250418 160100 6202855 3995 3995 3995 3995 0
293 20250418 160000 6202855 3995 3995 3995 3995 0
294 20250418 155900 6202855 3995 3995 3995 3995 0
295 20250418 155800 6202855 3995 3995 3995 3995 0
296 20250418 155700 6202855 3995 3995 3995 3995 0
297 20250418 155600 6202855 3995 3995 3995 3995 0
298 20250418 155500 6202855 3995 3995 3995 3995 0
299 20250418 155400 6202855 3995 3995 3995 3995 0
300 20250418 155300 6202855 3995 3995 3995 3995 0
301 20250418 155200 6202855 3995 3995 3995 3995 0
302 20250418 155100 6202855 3995 3995 3995 3995 2
303 20250418 155000 6202855 3995 3995 3995 3995 0
304 20250418 154900 6202855 3995 3995 3995 3995 0
305 20250418 154800 6202855 3995 3995 3995 3995 0
306 20250418 154700 6202855 3995 3995 3995 3995 0
307 20250418 154600 6202855 3995 3995 3995 3995 0
308 20250418 154500 6202855 3995 3995 3995 3995 0
309 20250418 154400 6202855 3995 3995 3995 3995 0
310 20250418 154300 6202855 3995 3995 3995 3995 0
311 20250418 154200 6202855 3995 3995 3995 3995 0
312 20250418 154100 6202855 3995 3995 3995 3995 0
313 20250418 154000 6202855 3995 3995 3995 3995 0
314 20250418 153900 6202855 3995 3995 3995 3995 0
315 20250418 153800 6202855 3995 3995 3995 3995 0
316 20250418 153700 6202855 3995 3995 3995 3995 0
317 20250418 153600 6202855 3995 3995 3995 3995 0
318 20250418 153500 6202855 3995 3995 3995 3995 0
319 20250418 153400 6202855 3995 3995 3995 3995 0
320 20250418 153300 6202855 3995 3995 3995 3995 0
321 20250418 153200 6202855 3995 3995 3995 3995 0
322 20250418 153100 6202855 3995 3995 3995 3995 0
323 20250418 153000 6202855 3995 3995 3995 3995 0
324 20250418 152900 6202855 3995 3995 3995 3995 0
325 20250418 152800 6202855 3995 3995 3995 3995 0
326 20250418 152700 6202855 3995 3995 3995 3995 0
327 20250418 152600 6202855 3995 3995 3995 3995 0
328 20250418 152500 6202855 3995 3995 3995 3995 0
329 20250418 152400 6202855 3995 3995 3995 3995 0
330 20250418 152300 6202855 3995 3995 3995 3995 0
331 20250418 152200 6202855 3995 3995 3995 3995 0
332 20250418 152100 6202855 3995 3995 3995 3995 0
333 20250418 152000 6202855 3995 3995 3995 3995 0
334 20250418 151900 6202855 3995 3995 3995 3995 0
335 20250418 151800 6202855 3995 3995 3995 3995 0
336 20250418 151700 6202855 3995 3995 3995 3995 0
337 20250418 151600 6202855 3995 3995 3995 3995 0
338 20250418 151500 6202855 3995 3995 3995 3995 0
339 20250418 151400 6202855 3995 3995 3995 3995 0
340 20250418 151300 6202855 3995 3995 3995 3995 0
341 20250418 151200 6202855 3995 3995 3995 3995 0
342 20250418 151100 6202855 3995 3995 3995 3995 0
343 20250418 151000 6202855 3995 3995 3995 3995 0
344 20250418 150900 6202855 3995 3995 3995 3995 0
345 20250418 150800 6202855 3995 3995 3995 3995 0
346 20250418 150700 6202855 3995 3995 3995 3995 0
347 20250418 150600 6202855 3995 3995 3995 3995 0
348 20250418 150500 6202855 3995 3995 3995 3995 0
349 20250418 150400 6202855 3995 3995 3995 3995 0
350 20250418 150300 6202855 3995 3995 3995 3995 0
351 20250418 150200 6202855 3995 3995 3995 3995 0
352 20250418 150100 6202855 3995 3995 3995 3995 0
353 20250418 150000 6202855 3995 3995 3995 3995 0
354 20250418 145900 6202855 3995 3995 3995 3995 0
355 20250418 145800 6202855 3995 3995 3995 3995 0
356 20250418 145700 6202855 3995 3995 3995 3995 0
357 20250418 145600 6202855 3995 3995 3995 3995 0
358 20250418 145500 6202855 3995 3995 3995 3995 0
359 20250418 145400 6202855 3995 3995 3995 3995 0
360 20250418 145300 6202855 3995 3995 3995 3995 0
361 20250418 145200 6202855 3995 3995 3995 3995 0
362 20250418 145100 6202855 3995 3995 3995 3995 0
363 20250418 145000 6202855 3995 3995 3995 3995 0
364 20250418 144900 6202855 3995 3995 3995 3995 0
365 20250418 144800 6202855 3995 3995 3995 3995 0
366 20250418 144700 6202855 3995 3995 3995 3995 0
367 20250418 144600 6202855 3995 3995 3995 3995 0
368 20250418 144500 6202855 3995 3995 3995 3995 0
369 20250418 144400 6202855 3995 3995 3995 3995 0
370 20250418 144300 6202855 3995 3995 3995 3995 0
371 20250418 144200 6202855 3995 3995 3995 3995 0
372 20250418 144100 6202855 3995 3995 3995 3995 0
373 20250418 144000 6202855 3995 3995 3995 3995 0
374 20250418 143900 6202855 3995 3995 3995 3995 0
375 20250418 143800 6202855 3995 3995 3995 3995 0
376 20250418 143700 6202855 3995 3995 3995 3995 0
377 20250418 143600 6202855 3995 3995 3995 3995 0
378 20250418 143500 6202855 3995 3995 3995 3995 0
379 20250418 143400 6202855 3995 3995 3995 3995 0
380 20250418 143300 6202855 3995 3995 3995 3995 0
381 20250418 143200 6202855 3995 3995 3995 3995 0
382 20250418 143100 6202855 3995 3995 3995 3995 0
383 20250418 143000 6202855 3995 3995 3995 3995 2
384 20250418 142900 6194865 4000 4000 4000 4000 0
385 20250418 142800 6194865 4000 4000 4000 4000 0
386 20250418 142700 6194865 4000 4000 4000 4000 0
387 20250418 142600 6194865 4000 4000 4000 4000 0
388 20250418 142500 6194865 4000 4000 4000 4000 0
389 20250418 142400 6194865 4000 4000 4000 4000 0
390 20250418 142300 6194865 4000 4000 4000 4000 0
391 20250418 142200 6194865 4000 4000 4000 4000 100
392 20250418 142100 5794865 4000 4000 4000 4000 15
393 20250418 142000 5734865 4000 4000 4000 4000 0
394 20250418 141900 5734865 4000 4000 4000 4000 0
395 20250418 141800 5734865 4000 4000 4000 4000 0
396 20250418 141700 5734865 4000 4000 4000 4000 0
397 20250418 141600 5734865 4000 4000 4000 4000 0
398 20250418 141500 5734865 4000 4000 4000 4000 0
399 20250418 141400 5734865 4000 4000 4000 4000 0
400 20250418 141300 5734865 4000 4000 4000 4000 0
401 20250418 141200 5734865 4000 4000 4000 4000 0
402 20250418 141100 5734865 4000 4000 4000 4000 0
403 20250418 141000 5734865 4000 4000 4000 4000 0
404 20250418 140900 5734865 4000 4000 4000 4000 0
405 20250418 140800 5734865 4000 4000 4000 4000 0
406 20250418 140700 5734865 4000 4000 4000 4000 0
407 20250418 140600 5734865 4000 4000 4000 4000 0
408 20250418 140500 5734865 4000 4000 4000 4000 0
409 20250418 140400 5734865 4000 4000 4000 4000 0
410 20250418 140300 5734865 4000 4000 4000 4000 0
411 20250418 140200 5734865 4000 4000 4000 4000 0
412 20250418 140100 5734865 4000 4000 4000 4000 0
413 20250418 140000 5734865 4000 4000 4000 4000 0
414 20250418 135900 5734865 4000 4000 4000 4000 0
415 20250418 135800 5734865 4000 4000 4000 4000 0
416 20250418 135700 5734865 4000 4000 4000 4000 0
417 20250418 135600 5734865 4000 4000 4000 4000 0
418 20250418 135500 5734865 4000 4000 4000 4000 0
419 20250418 135400 5734865 4000 4000 4000 4000 0
420 20250418 135300 5734865 4000 4000 4000 4000 0
421 20250418 135200 5734865 4000 4000 4000 4000 0
422 20250418 135100 5734865 4000 4000 4000 4000 0
423 20250418 135000 5734865 4000 4000 4000 4000 0
424 20250418 134900 5734865 4000 4000 4000 4000 0
425 20250418 134800 5734865 4000 4000 4000 4000 0
426 20250418 134700 5734865 4000 4000 4000 4000 0
427 20250418 134600 5734865 4000 4000 4000 4000 0
428 20250418 134500 5734865 4000 4000 4000 4000 0
429 20250418 134400 5734865 4000 4000 4000 4000 0
430 20250418 134300 5734865 4000 3900 4000 3900 10
431 20250418 134200 5695765 3900 3900 3900 3900 1
432 20250418 134100 5691865 3680 3680 3680 3680 0
433 20250418 134000 5691865 3680 3680 3680 3680 0
434 20250418 133900 5691865 3680 3680 3680 3680 0
435 20250418 133800 5691865 3680 3680 3680 3680 0
436 20250418 133700 5691865 3680 3680 3680 3680 0
437 20250418 133600 5691865 3680 3680 3680 3680 0
438 20250418 133500 5691865 3680 3680 3680 3680 0
439 20250418 133400 5691865 3680 3680 3680 3680 0
440 20250418 133300 5691865 3680 3680 3680 3680 0
441 20250418 133200 5691865 3680 3680 3680 3680 0
442 20250418 133100 5691865 3680 3680 3680 3680 0
443 20250418 133000 5691865 3680 3680 3680 3680 0
444 20250418 132900 5691865 3680 3680 3680 3680 0
445 20250418 132800 5691865 3680 3680 3680 3680 0
446 20250418 132700 5691865 3680 3680 3680 3680 0
447 20250418 132600 5691865 3680 3700 3700 3680 110
448 20250418 132500 5286865 4000 4000 4000 4000 0
449 20250418 132400 5286865 4000 4000 4000 4000 0
450 20250418 132300 5286865 4000 4000 4000 4000 0
451 20250418 132200 5286865 4000 4000 4000 4000 0
452 20250418 132100 5286865 4000 4000 4000 4000 0
453 20250418 132000 5286865 4000 4000 4000 4000 0
454 20250418 131900 5286865 4000 4000 4000 4000 0
455 20250418 131800 5286865 4000 4000 4000 4000 0
456 20250418 131700 5286865 4000 4000 4000 4000 0
457 20250418 131600 5286865 4000 4000 4000 4000 0
458 20250418 131500 5286865 4000 4000 4000 4000 0
459 20250418 131400 5286865 4000 4000 4000 4000 0
460 20250418 131300 5286865 4000 4000 4000 4000 0
461 20250418 131200 5286865 4000 4000 4000 4000 0
462 20250418 131100 5286865 4000 4000 4000 4000 0
463 20250418 131000 5286865 4000 4000 4000 4000 0
464 20250418 130900 5286865 4000 4000 4000 4000 0
465 20250418 130800 5286865 4000 4000 4000 4000 0
466 20250418 130700 5286865 4000 4000 4000 4000 0
467 20250418 130600 5286865 4000 4000 4000 4000 0
468 20250418 130500 5286865 4000 4000 4000 4000 0
469 20250418 130400 5286865 4000 4000 4000 4000 0
470 20250418 130300 5286865 4000 4000 4000 4000 0
471 20250418 130200 5286865 4000 4000 4000 4000 0
472 20250418 130100 5286865 4000 4000 4000 4000 0
473 20250418 130000 5286865 4000 4000 4000 4000 0
474 20250418 125900 5286865 4000 4000 4000 4000 0
475 20250418 125800 5286865 4000 4000 4000 4000 0
476 20250418 125700 5286865 4000 4000 4000 4000 0
477 20250418 125600 5286865 4000 4000 4000 4000 0
478 20250418 125500 5286865 4000 4000 4000 4000 0
479 20250418 125400 5286865 4000 4000 4000 4000 0
480 20250418 125300 5286865 4000 4000 4000 4000 0
481 20250418 125200 5286865 4000 4000 4000 4000 0
482 20250418 125100 5286865 4000 4000 4000 4000 0
483 20250418 125000 5286865 4000 4000 4000 4000 0
484 20250418 124900 5286865 4000 4000 4000 4000 0
485 20250418 124800 5286865 4000 4000 4000 4000 0
486 20250418 124700 5286865 4000 4000 4000 4000 0
487 20250418 124600 5286865 4000 4000 4000 4000 0
488 20250418 124500 5286865 4000 4000 4000 4000 0
489 20250418 124400 5286865 4000 4000 4000 4000 0
490 20250418 124300 5286865 4000 4000 4000 4000 0
491 20250418 124200 5286865 4000 4000 4000 4000 0
492 20250418 124100 5286865 4000 4000 4000 4000 0
493 20250418 124000 5286865 4000 4000 4000 4000 0
494 20250418 123900 5286865 4000 4000 4000 4000 0
495 20250418 123800 5286865 4000 4000 4000 4000 0
496 20250418 123700 5286865 4000 4000 4000 4000 0
497 20250418 123600 5286865 4000 4000 4000 4000 0
498 20250418 123500 5286865 4000 4000 4000 4000 0
499 20250418 123400 5286865 4000 4000 4000 4000 0
500 20250418 123300 5286865 4000 3995 4000 3995 20
501 20250418 123200 5206915 4000 4000 4000 4000 0
502 20250418 123100 5206915 4000 4000 4000 4000 0
503 20250418 123000 5206915 4000 4000 4000 4000 0
504 20250418 122900 5206915 4000 4000 4000 4000 0
505 20250418 122800 5206915 4000 4000 4000 4000 0
506 20250418 122700 5206915 4000 4000 4000 4000 0
507 20250418 122600 5206915 4000 4000 4000 4000 127
508 20250418 122500 4698915 3685 3685 3685 3685 0
509 20250418 122400 4698915 3685 3685 3685 3685 1
510 20250418 122300 4695230 4000 3690 4000 3690 240
511 20250418 122200 3757970 3690 3690 3690 3690 0
512 20250418 122100 3757970 3690 3690 3690 3690 0
513 20250418 122000 3757970 3690 3690 3690 3690 0
514 20250418 121900 3757970 3690 3690 3690 3690 0
515 20250418 121800 3757970 3690 3690 3690 3690 0
516 20250418 121700 3757970 3690 3690 3690 3690 0
517 20250418 121600 3757970 3690 3690 3690 3690 0
518 20250418 121500 3757970 3690 3690 3690 3690 0
519 20250418 121400 3757970 3690 3690 3690 3690 0
520 20250418 121300 3757970 3690 3690 3690 3690 1
521 20250418 121200 3754280 3685 3685 3685 3685 370
522 20250418 121100 2390830 3685 3685 3685 3685 0
523 20250418 121000 2390830 3685 3685 3685 3685 0
524 20250418 120900 2390830 3685 3685 3685 3685 0
525 20250418 120800 2390830 3685 3685 3685 3685 0
526 20250418 120700 2390830 3685 3685 3685 3685 0
527 20250418 120600 2390830 3685 3685 3685 3685 523
528 20250418 120500 463575 3685 3685 3685 3685 62
529 20250418 120400 235105 3685 3685 3685 3685 0
530 20250418 120300 235105 3685 3685 3685 3685 0
531 20250418 120200 235105 3685 3685 3685 3685 0
532 20250418 120100 235105 3685 3685 3685 3685 0
533 20250418 120000 235105 3685 3685 3685 3685 0
534 20250418 115900 235105 3685 3685 3685 3685 0
535 20250418 115800 235105 3685 3685 3685 3685 0
536 20250418 115700 235105 3685 3685 3685 3685 48
537 20250418 115600 58225 3685 3685 3685 3685 0
538 20250418 115500 58225 3685 3685 3685 3685 0
539 20250418 115400 58225 3685 3685 3685 3685 0
540 20250418 115300 58225 3685 3685 3685 3685 0
541 20250418 115200 58225 3685 3685 3685 3685 0
542 20250418 115100 58225 3685 3685 3685 3685 0
543 20250418 115000 58225 3685 3685 3685 3685 0
544 20250418 114900 58225 3685 3685 3685 3685 0
545 20250418 114800 58225 3685 3685 3685 3685 0
546 20250418 114700 58225 3685 3685 3685 3685 0
547 20250418 114600 58225 3685 3685 3685 3685 0
548 20250418 114500 58225 3685 3685 3685 3685 0
549 20250418 114400 58225 3685 3685 3685 3685 0
550 20250418 114300 58225 3685 3685 3685 3685 0
551 20250418 114200 58225 3685 3685 3685 3685 0
552 20250418 114100 58225 3685 3685 3685 3685 0
553 20250418 114000 58225 3685 3685 3685 3685 0
554 20250418 113900 58225 3685 3685 3685 3685 0
555 20250418 113800 58225 3685 3685 3685 3685 0
556 20250418 113700 58225 3685 3685 3685 3685 0
557 20250418 113600 58225 3685 3685 3685 3685 0
558 20250418 113500 58225 3685 3685 3685 3685 0
559 20250418 113400 58225 3685 3685 3685 3685 0
560 20250418 113300 58225 3685 3685 3685 3685 0
561 20250418 113200 58225 3685 3685 3685 3685 0
562 20250418 113100 58225 3685 3685 3685 3685 0
563 20250418 113000 58225 3685 3685 3685 3685 0
564 20250418 112900 58225 3685 3685 3685 3685 0
565 20250418 112800 58225 3685 3685 3685 3685 0
566 20250418 112700 58225 3685 3685 3685 3685 0
567 20250418 112600 58225 3685 3685 3685 3685 0
568 20250418 112500 58225 3685 3685 3685 3685 0
569 20250418 112400 58225 3685 3685 3685 3685 0
570 20250418 112300 58225 3685 3685 3685 3685 0
571 20250418 112200 58225 3685 3685 3685 3685 0
572 20250418 112100 58225 3685 3685 3685 3685 0
573 20250418 112000 58225 3685 3685 3685 3685 0
574 20250418 111900 58225 3685 3685 3685 3685 0
575 20250418 111800 58225 3685 3685 3685 3685 0
576 20250418 111700 58225 3685 3685 3685 3685 0
577 20250418 111600 58225 3685 3685 3685 3685 0
578 20250418 111500 58225 3685 3685 3685 3685 1
579 20250418 111400 54540 3685 3685 3685 3685 0
580 20250418 111300 54540 3685 3685 3685 3685 0
581 20250418 111200 54540 3685 3685 3685 3685 0
582 20250418 111100 54540 3685 3685 3685 3685 0
583 20250418 111000 54540 3685 3685 3685 3685 0
584 20250418 110900 54540 3685 3685 3685 3685 0
585 20250418 110800 54540 3685 3685 3685 3685 0
586 20250418 110700 54540 3685 3685 3685 3685 0
587 20250418 110600 54540 3685 3685 3685 3685 0
588 20250418 110500 54540 3685 3685 3685 3685 0
589 20250418 110400 54540 3685 3685 3685 3685 0
590 20250418 110300 54540 3685 3685 3685 3685 0
591 20250418 110200 54540 3685 3685 3685 3685 0
592 20250418 110100 54540 3685 3685 3685 3685 0
593 20250418 110000 54540 3685 3685 3685 3685 0
594 20250418 105900 54540 3685 3685 3685 3685 0
595 20250418 105800 54540 3685 3685 3685 3685 0
596 20250418 105700 54540 3685 3685 3685 3685 0
597 20250418 105600 54540 3685 3685 3685 3685 0
598 20250418 105500 54540 3685 3685 3685 3685 0
599 20250418 105400 54540 3685 3685 3685 3685 0
600 20250418 105300 54540 3685 3685 3685 3685 0
601 20250418 105200 54540 3685 3685 3685 3685 0
602 20250418 105100 54540 3685 3685 3685 3685 0
603 20250418 105000 54540 3685 3685 3685 3685 0
604 20250418 104900 54540 3685 3685 3685 3685 0
605 20250418 104800 54540 3685 3685 3685 3685 0
606 20250418 104700 54540 3685 3685 3685 3685 0
607 20250418 104600 54540 3685 3685 3685 3685 0
608 20250418 104500 54540 3685 3685 3685 3685 0
609 20250418 104400 54540 3685 3685 3685 3685 0
610 20250418 104300 54540 3685 3685 3685 3685 0
611 20250418 104200 54540 3685 3685 3685 3685 0
612 20250418 104100 54540 3685 3685 3685 3685 0
613 20250418 104000 54540 3685 3685 3685 3685 0
614 20250418 103900 54540 3685 3685 3685 3685 0
615 20250418 103800 54540 3685 3685 3685 3685 1
616 20250418 103700 50855 3405 3405 3405 3405 0
617 20250418 103600 50855 3405 3405 3405 3405 0
618 20250418 103500 50855 3405 3405 3405 3405 0
619 20250418 103400 50855 3405 3405 3405 3405 0
620 20250418 103300 50855 3405 3405 3405 3405 0
621 20250418 103200 50855 3405 3405 3405 3405 0
622 20250418 103100 50855 3405 3405 3405 3405 0
623 20250418 103000 50855 3405 3405 3405 3405 0
624 20250418 102900 50855 3405 3405 3405 3405 0
625 20250418 102800 50855 3405 3405 3405 3405 0
626 20250418 102700 50855 3405 3405 3405 3405 0
627 20250418 102600 50855 3405 3405 3405 3405 0
628 20250418 102500 50855 3405 3405 3405 3405 0
629 20250418 102400 50855 3405 3405 3405 3405 0
630 20250418 102300 50855 3405 3405 3405 3405 0
631 20250418 102200 50855 3405 3405 3405 3405 0
632 20250418 102100 50855 3405 3405 3405 3405 0
633 20250418 102000 50855 3405 3405 3405 3405 0
634 20250418 101900 50855 3405 3405 3405 3405 0
635 20250418 101800 50855 3405 3405 3405 3405 0
636 20250418 101700 50855 3405 3405 3405 3405 0
637 20250418 101600 50855 3405 3405 3405 3405 0
638 20250418 101500 50855 3405 3405 3405 3405 0
639 20250418 101400 50855 3405 3405 3405 3405 0
640 20250418 101300 50855 3405 3405 3405 3405 0
641 20250418 101200 50855 3405 3405 3405 3405 0
642 20250418 101100 50855 3405 3405 3405 3405 0
643 20250418 101000 50855 3405 3405 3405 3405 0
644 20250418 100900 50855 3405 3405 3405 3405 0
645 20250418 100800 50855 3405 3405 3405 3405 0
646 20250418 100700 50855 3405 3405 3405 3405 0
647 20250418 100600 50855 3405 3405 3405 3405 0
648 20250418 100500 50855 3405 3405 3405 3405 0
649 20250418 100400 50855 3405 3405 3405 3405 0
650 20250418 100300 50855 3405 3405 3405 3405 0
651 20250418 100200 50855 3405 3405 3405 3405 0
652 20250418 100100 50855 3405 3405 3405 3405 0
653 20250418 100000 50855 3405 3405 3405 3405 0
654 20250418 095900 50855 3405 3405 3405 3405 0
655 20250418 095800 50855 3405 3405 3405 3405 0
656 20250418 095700 50855 3405 3405 3405 3405 0
657 20250418 095600 50855 3405 3405 3405 3405 0
658 20250418 095500 50855 3405 3405 3405 3405 1
659 20250418 095400 47450 3690 3690 3690 3690 0
660 20250418 095300 47450 3690 3690 3690 3690 0
661 20250418 095200 47450 3690 3690 3690 3690 0
662 20250418 095100 47450 3690 3690 3690 3690 0
663 20250418 095000 47450 3690 3690 3690 3690 0
664 20250418 094900 47450 3690 3690 3690 3690 0
665 20250418 094800 47450 3690 3690 3690 3690 0
666 20250418 094700 47450 3690 3690 3690 3690 0
667 20250418 094600 47450 3690 3690 3690 3690 0
668 20250418 094500 47450 3690 3690 3690 3690 0
669 20250418 094400 47450 3690 3690 3690 3690 0
670 20250418 094300 47450 3690 3690 3690 3690 0
671 20250418 094200 47450 3690 3690 3690 3690 0
672 20250418 094100 47450 3690 3690 3690 3690 0
673 20250418 094000 47450 3690 3690 3690 3690 0
674 20250418 093900 47450 3690 3690 3690 3690 0
675 20250418 093800 47450 3690 3690 3690 3690 0
676 20250418 093700 47450 3690 3690 3690 3690 0
677 20250418 093600 47450 3690 3690 3690 3690 0
678 20250418 093500 47450 3690 3690 3690 3690 0
679 20250418 093400 47450 3690 3690 3690 3690 0
680 20250418 093300 47450 3690 3690 3690 3690 0
681 20250418 093200 47450 3690 3690 3690 3690 0
682 20250418 093100 47450 3690 3690 3690 3690 0
683 20250418 093000 47450 3690 3690 3690 3690 0
684 20250418 092900 47450 3690 3690 3690 3690 0
685 20250418 092800 47450 3690 3690 3690 3690 0
686 20250418 092700 47450 3690 3690 3690 3690 1
687 20250418 092600 43760 3405 3405 3405 3405 0
688 20250418 092500 43760 3405 3405 3405 3405 0
689 20250418 092400 43760 3405 3405 3405 3405 0
690 20250418 092300 43760 3405 3405 3405 3405 0
691 20250418 092200 43760 3405 3405 3405 3405 0
692 20250418 092100 43760 3405 3405 3405 3405 0
693 20250418 092000 43760 3405 3405 3405 3405 0
694 20250418 091900 43760 3405 3405 3405 3405 0
695 20250418 091800 43760 3405 3405 3405 3405 0
696 20250418 091700 43760 3405 3405 3405 3405 1
697 20250418 091600 40355 3695 3695 3695 3695 0
698 20250418 091500 40355 3695 3695 3695 3695 0
699 20250418 091400 40355 3695 3695 3695 3695 0
700 20250418 091300 40355 3695 3695 3695 3695 0
701 20250418 091200 40355 3695 3695 3695 3695 0
702 20250418 091100 40355 3695 3695 3695 3695 0
703 20250418 091000 40355 3695 3695 3695 3695 0
704 20250418 090900 40355 3695 3695 3695 3695 0
705 20250418 090800 40355 3695 3695 3695 3695 0
706 20250418 090700 40355 3695 3695 3695 3695 0
707 20250418 090600 40355 3695 3695 3695 3695 9
708 20250418 090500 7100 3405 3405 3405 3405 0
709 20250418 090400 7100 3405 3405 3405 3405 0
710 20250418 090300 7100 3405 3405 3405 3405 0
711 20250418 090200 7100 3405 3405 3405 3405 0
712 20250418 090100 7100 3405 3405 3405 3405 1
713 20250418 090000 3695 3695 3695 3695 3695 1

8
311960/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
20250418,161055,52,100.00,KONEX,,,N,N,N,N, ,N,3995,495,2,14.14,6202855,1646,232.81,3695,4000,3405,4025,2975,3500,3768.44,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,122,-1.66,2.29,12,0.05,-2406.00,1743.00,12890,20240418,-69.01,756,20250306,428.44,4000,-0.12,20250418,756,428.44,20250306,12890,-69.01,20240418,756,428.44,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,151109,52,100.00,KONEX,,,N,N,N,N, ,N,3995,495,2,14.14,6202855,1646,232.81,3695,4000,3405,4025,2975,3500,3768.44,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,122,-1.66,2.29,12,0.05,-2406.00,1743.00,12890,20240418,-69.01,756,20250306,428.44,4000,-0.12,20250418,756,428.44,20250306,12890,-69.01,20240418,756,428.44,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,141114,52,100.00,KONEX,,,N,N,N,N, ,N,4000,500,2,14.29,5734865,1529,216.27,3695,4000,3405,4025,2975,3500,3750.73,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,123,-1.66,2.29,12,0.05,-2406.00,1743.00,12890,20240418,-68.97,756,20250306,429.10,4000,0.00,20250418,756,429.10,20250306,12890,-68.97,20240418,756,429.10,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,131110,52,100.00,KONEX,,,N,N,N,N, ,N,4000,500,2,14.29,5286865,1408,199.15,3695,4000,3405,4025,2975,3500,3754.88,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,123,-1.66,2.29,12,0.05,-2406.00,1743.00,12890,20240418,-68.97,756,20250306,429.10,4000,0.00,20250418,756,429.10,20250306,12890,-68.97,20240418,756,429.10,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,121107,52,100.00,KONEX,,,N,N,N,N, ,N,3685,185,2,5.29,2390830,649,91.80,3695,3695,3405,4025,2975,3500,3683.87,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,113,-1.53,2.11,12,0.02,-2406.00,1743.00,12890,20240418,-71.41,756,20250306,387.43,3990,-7.64,20250102,756,387.43,20250306,12890,-71.41,20240418,756,387.43,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,111112,52,100.00,KONEX,,,N,N,N,N, ,N,3685,185,2,5.29,54540,15,2.12,3695,3695,3405,4025,2975,3500,3636.00,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,113,-1.53,2.11,12,0.00,-2406.00,1743.00,12890,20240418,-71.41,756,20250306,387.43,3990,-7.64,20250102,756,387.43,20250306,12890,-71.41,20240418,756,387.43,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,101113,52,100.00,KONEX,,,N,N,N,N, ,N,3405,-95,5,-2.71,50855,14,1.98,3695,3695,3405,4025,2975,3500,3632.50,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,104,-1.42,1.95,12,0.00,-2406.00,1743.00,12890,20240418,-73.58,756,20250306,350.40,3990,-14.66,20250102,756,350.40,20250306,12890,-73.58,20240418,756,350.40,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250418,091119,52,100.00,KONEX,,,N,N,N,N, ,N,3695,195,2,5.57,40355,11,1.56,3695,3695,3405,4025,2975,3500,3668.64,0.00,0,0,3890,3695,3500,3305,3110,3597,3207,15,525,500,0,5,1,3062664,113,-1.54,2.12,12,0.00,-2406.00,1743.00,12890,20240418,-71.33,756,20250306,388.76,3990,-7.39,20250102,756,388.76,20250306,12890,-71.33,20240418,756,388.76,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,161101,52,100.00,KONEX,,,N,N,N,N, ,N,3500,-175,5,-4.76,2489360,707,60.43,3695,3695,3305,4225,3125,3675,3521.02,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,107,-1.45,2.01,12,0.02,-2406.00,1743.00,12890,20240418,-72.85,756,20250306,362.96,3990,-12.28,20250102,756,362.96,20250306,12890,-72.85,20240418,756,362.96,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,151113,52,100.00,KONEX,,,N,N,N,N, ,N,3665,-10,5,-0.27,1789360,507,43.33,3695,3695,3305,4225,3125,3675,3529.31,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,112,-1.52,2.10,12,0.02,-2406.00,1743.00,12890,20240418,-71.57,756,20250306,384.79,3990,-8.15,20250102,756,384.79,20250306,12890,-71.57,20240418,756,384.79,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,141115,52,100.00,KONEX,,,N,N,N,N, ,N,3665,-10,5,-0.27,1422860,407,34.79,3695,3695,3305,4225,3125,3675,3495.97,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,112,-1.52,2.10,12,0.01,-2406.00,1743.00,12890,20240418,-71.57,756,20250306,384.79,3990,-8.15,20250102,756,384.79,20250306,12890,-71.57,20240418,756,384.79,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,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 161055 52 100.00 KONEX N N N N N 3995 495 2 14.14 6202855 1646 232.81 3695 4000 3405 4025 2975 3500 3768.44 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 122 -1.66 2.29 12 0.05 -2406.00 1743.00 12890 20240418 -69.01 756 20250306 428.44 4000 -0.12 20250418 756 428.44 20250306 12890 -69.01 20240418 756 428.44 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
3 20250418 151109 52 100.00 KONEX N N N N N 3995 495 2 14.14 6202855 1646 232.81 3695 4000 3405 4025 2975 3500 3768.44 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 122 -1.66 2.29 12 0.05 -2406.00 1743.00 12890 20240418 -69.01 756 20250306 428.44 4000 -0.12 20250418 756 428.44 20250306 12890 -69.01 20240418 756 428.44 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
4 20250418 141114 52 100.00 KONEX N N N N N 4000 500 2 14.29 5734865 1529 216.27 3695 4000 3405 4025 2975 3500 3750.73 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 123 -1.66 2.29 12 0.05 -2406.00 1743.00 12890 20240418 -68.97 756 20250306 429.10 4000 0.00 20250418 756 429.10 20250306 12890 -68.97 20240418 756 429.10 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
5 20250418 131110 52 100.00 KONEX N N N N N 4000 500 2 14.29 5286865 1408 199.15 3695 4000 3405 4025 2975 3500 3754.88 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 123 -1.66 2.29 12 0.05 -2406.00 1743.00 12890 20240418 -68.97 756 20250306 429.10 4000 0.00 20250418 756 429.10 20250306 12890 -68.97 20240418 756 429.10 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
6 20250418 121107 52 100.00 KONEX N N N N N 3685 185 2 5.29 2390830 649 91.80 3695 3695 3405 4025 2975 3500 3683.87 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 113 -1.53 2.11 12 0.02 -2406.00 1743.00 12890 20240418 -71.41 756 20250306 387.43 3990 -7.64 20250102 756 387.43 20250306 12890 -71.41 20240418 756 387.43 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
7 20250418 111112 52 100.00 KONEX N N N N N 3685 185 2 5.29 54540 15 2.12 3695 3695 3405 4025 2975 3500 3636.00 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 113 -1.53 2.11 12 0.00 -2406.00 1743.00 12890 20240418 -71.41 756 20250306 387.43 3990 -7.64 20250102 756 387.43 20250306 12890 -71.41 20240418 756 387.43 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
8 20250418 101113 52 100.00 KONEX N N N N N 3405 -95 5 -2.71 50855 14 1.98 3695 3695 3405 4025 2975 3500 3632.50 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 104 -1.42 1.95 12 0.00 -2406.00 1743.00 12890 20240418 -73.58 756 20250306 350.40 3990 -14.66 20250102 756 350.40 20250306 12890 -73.58 20240418 756 350.40 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
9 20250418 091119 52 100.00 KONEX N N N N N 3695 195 2 5.57 40355 11 1.56 3695 3695 3405 4025 2975 3500 3668.64 0.00 0 0 3890 3695 3500 3305 3110 3597 3207 15 525 500 0 5 1 3062664 113 -1.54 2.12 12 0.00 -2406.00 1743.00 12890 20240418 -71.33 756 20250306 388.76 3990 -7.39 20250102 756 388.76 20250306 12890 -71.33 20240418 756 388.76 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
10 20250417 161101 52 100.00 KONEX N N N N N 3500 -175 5 -4.76 2489360 707 60.43 3695 3695 3305 4225 3125 3675 3521.02 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 107 -1.45 2.01 12 0.02 -2406.00 1743.00 12890 20240418 -72.85 756 20250306 362.96 3990 -12.28 20250102 756 362.96 20250306 12890 -72.85 20240418 756 362.96 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
11 20250417 151113 52 100.00 KONEX N N N N N 3665 -10 5 -0.27 1789360 507 43.33 3695 3695 3305 4225 3125 3675 3529.31 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 112 -1.52 2.10 12 0.02 -2406.00 1743.00 12890 20240418 -71.57 756 20250306 384.79 3990 -8.15 20250102 756 384.79 20250306 12890 -71.57 20240418 756 384.79 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
12 20250417 141115 52 100.00 KONEX N N N N N 3665 -10 5 -0.27 1422860 407 34.79 3695 3695 3305 4225 3125 3675 3495.97 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 112 -1.52 2.10 12 0.01 -2406.00 1743.00 12890 20240418 -71.57 756 20250306 384.79 3990 -8.15 20250102 756 384.79 20250306 12890 -71.57 20240418 756 384.79 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N

1
311960/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,3062664,0,11255290200,0.00
20250415,0,3062664,0,11592183240,0.00
20250414,0,3062664,0,11592183240,0.00
20250411,0,3062664,0,11592183240,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 3062664 0 11255290200 0.00
3 20250415 0 3062664 0 11592183240 0.00
4 20250414 0 3062664 0 11592183240 0.00
5 20250411 0 3062664 0 11592183240 0.00