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
317120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2735,2780,2780,2695,21769,59296879,00,0.00,N,5,-45,
20250417,2780,2735,2795,2730,7086,19642695,00,0.00,N,2,15,
20250416,2765,2750,2765,2720,12235,33612510,00,0.00,N,2,15,
20250415,2750,2735,2765,2725,9829,26986405,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2735 2780 2780 2695 21769 59296879 00 0.00 N 5 -45
3 20250417 2780 2735 2795 2730 7086 19642695 00 0.00 N 2 15
4 20250416 2765 2750 2765 2720 12235 33612510 00 0.00 N 2 15
5 20250415 2750 2735 2765 2725 9829 26986405 00 0.00 N 2 15

713
317120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205100,59291289,2735,2735,2735,2735,218
20250418,205000,59291289,2735,2735,2735,2735,0
20250418,204900,59291289,2735,2735,2735,2735,0
20250418,204800,59291289,2735,2735,2735,2735,0
20250418,204700,59291289,2735,2735,2735,2735,0
20250418,204600,59291289,2735,2735,2735,2735,0
20250418,204500,59291289,2735,2735,2735,2735,0
20250418,204400,59291289,2735,2735,2735,2735,0
20250418,204300,59291289,2735,2735,2735,2735,0
20250418,204200,59291289,2735,2735,2735,2735,0
20250418,204100,59291289,2735,2735,2735,2735,0
20250418,204000,59291289,2735,2735,2735,2735,0
20250418,203900,59291289,2735,2735,2735,2735,0
20250418,203800,59291289,2735,2735,2735,2735,0
20250418,203700,59291289,2735,2735,2735,2735,0
20250418,203600,59291289,2735,2735,2735,2735,0
20250418,203500,59291289,2735,2735,2735,2735,0
20250418,203400,59291289,2735,2735,2735,2735,0
20250418,203300,59291289,2735,2735,2735,2735,0
20250418,203200,59291289,2735,2735,2735,2735,0
20250418,203100,59291289,2735,2735,2735,2735,0
20250418,203000,59291289,2735,2735,2735,2735,0
20250418,202900,59291289,2735,2735,2735,2735,0
20250418,202800,59291289,2735,2735,2735,2735,0
20250418,202700,59291289,2735,2735,2735,2735,0
20250418,202600,59291289,2735,2735,2735,2735,0
20250418,202500,59291289,2735,2735,2735,2735,0
20250418,202400,59291289,2735,2735,2735,2735,0
20250418,202300,59291289,2735,2735,2735,2735,0
20250418,202200,59291289,2735,2735,2735,2735,0
20250418,202100,59291289,2735,2735,2735,2735,218
20250418,202000,59291289,2735,2735,2735,2735,0
20250418,201900,59291289,2735,2735,2735,2735,0
20250418,201800,59291289,2735,2735,2735,2735,0
20250418,201700,59291289,2735,2735,2735,2735,0
20250418,201600,59291289,2735,2735,2735,2735,0
20250418,201500,59291289,2735,2735,2735,2735,0
20250418,201400,59291289,2735,2735,2735,2735,0
20250418,201300,59291289,2735,2735,2735,2735,0
20250418,201200,59291289,2735,2735,2735,2735,0
20250418,201100,59291289,2735,2735,2735,2735,0
20250418,201000,59291289,2735,2735,2735,2735,0
20250418,200900,59291289,2735,2735,2735,2735,0
20250418,200800,59291289,2735,2735,2735,2735,0
20250418,200700,59291289,2735,2735,2735,2735,0
20250418,200600,59291289,2735,2735,2735,2735,0
20250418,200500,59291289,2735,2735,2735,2735,0
20250418,200400,59291289,2735,2735,2735,2735,0
20250418,200300,59291289,2735,2735,2735,2735,0
20250418,200200,59291289,2735,2735,2735,2735,0
20250418,200100,59291289,2735,2735,2735,2735,0
20250418,200000,59291289,2735,2735,2735,2735,0
20250418,195900,59291289,2735,2735,2735,2735,0
20250418,195800,59291289,2735,2735,2735,2735,0
20250418,195700,59291289,2735,2735,2735,2735,0
20250418,195600,59291289,2735,2735,2735,2735,0
20250418,195500,59291289,2735,2735,2735,2735,0
20250418,195400,59291289,2735,2735,2735,2735,0
20250418,195300,59291289,2735,2735,2735,2735,0
20250418,195200,59291289,2735,2735,2735,2735,0
20250418,195100,59291289,2735,2735,2735,2735,218
20250418,195000,59291289,2735,2735,2735,2735,0
20250418,194900,59291289,2735,2735,2735,2735,0
20250418,194800,59291289,2735,2735,2735,2735,0
20250418,194700,59291289,2735,2735,2735,2735,0
20250418,194600,59291289,2735,2735,2735,2735,0
20250418,194500,59291289,2735,2735,2735,2735,0
20250418,194400,59291289,2735,2735,2735,2735,0
20250418,194300,59291289,2735,2735,2735,2735,0
20250418,194200,59291289,2735,2735,2735,2735,0
20250418,194100,59291289,2735,2735,2735,2735,0
20250418,194000,59291289,2735,2735,2735,2735,0
20250418,193900,59291289,2735,2735,2735,2735,0
20250418,193800,59291289,2735,2735,2735,2735,0
20250418,193700,59291289,2735,2735,2735,2735,0
20250418,193600,59291289,2735,2735,2735,2735,0
20250418,193500,59291289,2735,2735,2735,2735,0
20250418,193400,59291289,2735,2735,2735,2735,0
20250418,193300,59291289,2735,2735,2735,2735,0
20250418,193200,59291289,2735,2735,2735,2735,0
20250418,193100,59291289,2735,2735,2735,2735,0
20250418,193000,59291289,2735,2735,2735,2735,0
20250418,192900,59291289,2735,2735,2735,2735,0
20250418,192800,59291289,2735,2735,2735,2735,0
20250418,192700,59291289,2735,2735,2735,2735,0
20250418,192600,59291289,2735,2735,2735,2735,0
20250418,192500,59291289,2735,2735,2735,2735,0
20250418,192400,59291289,2735,2735,2735,2735,0
20250418,192300,59291289,2735,2735,2735,2735,0
20250418,192200,59291289,2735,2735,2735,2735,0
20250418,192100,59291289,2735,2735,2735,2735,218
20250418,192000,59291289,2735,2735,2735,2735,0
20250418,191900,59291289,2735,2735,2735,2735,0
20250418,191800,59291289,2735,2735,2735,2735,0
20250418,191700,59291289,2735,2735,2735,2735,0
20250418,191600,59291289,2735,2735,2735,2735,0
20250418,191500,59291289,2735,2735,2735,2735,0
20250418,191400,59291289,2735,2735,2735,2735,0
20250418,191300,59291289,2735,2735,2735,2735,0
20250418,191200,59291289,2735,2735,2735,2735,0
20250418,191100,59291289,2735,2735,2735,2735,0
20250418,191000,59291289,2735,2735,2735,2735,0
20250418,190900,59291289,2735,2735,2735,2735,0
20250418,190800,59291289,2735,2735,2735,2735,0
20250418,190700,59291289,2735,2735,2735,2735,0
20250418,190600,59291289,2735,2735,2735,2735,0
20250418,190500,59291289,2735,2735,2735,2735,0
20250418,190400,59291289,2735,2735,2735,2735,0
20250418,190300,59291289,2735,2735,2735,2735,0
20250418,190200,59291289,2735,2735,2735,2735,0
20250418,190100,59291289,2735,2735,2735,2735,0
20250418,190000,59291289,2735,2735,2735,2735,0
20250418,185900,59291289,2735,2735,2735,2735,0
20250418,185800,59291289,2735,2735,2735,2735,0
20250418,185700,59291289,2735,2735,2735,2735,0
20250418,185600,59291289,2735,2735,2735,2735,0
20250418,185500,59291289,2735,2735,2735,2735,0
20250418,185400,59291289,2735,2735,2735,2735,0
20250418,185300,59291289,2735,2735,2735,2735,0
20250418,185200,59291289,2735,2735,2735,2735,0
20250418,185100,59291289,2735,2735,2735,2735,218
20250418,185000,59291289,2735,2735,2735,2735,0
20250418,184900,59291289,2735,2735,2735,2735,0
20250418,184800,59291289,2735,2735,2735,2735,0
20250418,184700,59291289,2735,2735,2735,2735,0
20250418,184600,59291289,2735,2735,2735,2735,0
20250418,184500,59291289,2735,2735,2735,2735,0
20250418,184400,59291289,2735,2735,2735,2735,0
20250418,184300,59291289,2735,2735,2735,2735,0
20250418,184200,59291289,2735,2735,2735,2735,0
20250418,184100,59291289,2735,2735,2735,2735,0
20250418,184000,59291289,2735,2735,2735,2735,0
20250418,183900,59291289,2735,2735,2735,2735,0
20250418,183800,59291289,2735,2735,2735,2735,0
20250418,183700,59291289,2735,2735,2735,2735,0
20250418,183600,59291289,2735,2735,2735,2735,0
20250418,183500,59291289,2735,2735,2735,2735,0
20250418,183400,59291289,2735,2735,2735,2735,0
20250418,183300,59291289,2735,2735,2735,2735,0
20250418,183200,59291289,2735,2735,2735,2735,0
20250418,183100,59291289,2735,2735,2735,2735,0
20250418,183000,59291289,2735,2735,2735,2735,0
20250418,182900,59291289,2735,2735,2735,2735,0
20250418,182800,59291289,2735,2735,2735,2735,0
20250418,182700,59291289,2735,2735,2735,2735,0
20250418,182600,59291289,2735,2735,2735,2735,0
20250418,182500,59291289,2735,2735,2735,2735,0
20250418,182400,59291289,2735,2735,2735,2735,0
20250418,182300,59291289,2735,2735,2735,2735,0
20250418,182200,59291289,2735,2735,2735,2735,0
20250418,182100,59291289,2735,2735,2735,2735,218
20250418,182000,59291289,2735,2735,2735,2735,0
20250418,181900,59291289,2735,2735,2735,2735,0
20250418,181800,59291289,2735,2735,2735,2735,0
20250418,181700,59291289,2735,2735,2735,2735,0
20250418,181600,59291289,2735,2735,2735,2735,0
20250418,181500,59291289,2735,2735,2735,2735,0
20250418,181400,59291289,2735,2735,2735,2735,0
20250418,181300,59291289,2735,2735,2735,2735,0
20250418,181200,59291289,2735,2735,2735,2735,0
20250418,181100,59291289,2735,2735,2735,2735,0
20250418,181000,59291289,2735,2735,2735,2735,0
20250418,180900,59291289,2735,2735,2735,2735,0
20250418,180800,59291289,2735,2735,2735,2735,0
20250418,180700,59291289,2735,2735,2735,2735,0
20250418,180600,59291289,2735,2735,2735,2735,0
20250418,180500,59291289,2735,2735,2735,2735,0
20250418,180400,59291289,2735,2735,2735,2735,0
20250418,180300,59291289,2735,2735,2735,2735,0
20250418,180200,59291289,2735,2735,2735,2735,0
20250418,180100,59291289,2735,2735,2735,2735,0
20250418,180000,59291289,2735,2735,2735,2735,0
20250418,175900,59291289,2735,2735,2735,2735,0
20250418,175800,59291289,2735,2735,2735,2735,0
20250418,175700,59291289,2735,2735,2735,2735,0
20250418,175600,59291289,2735,2735,2735,2735,0
20250418,175500,59291289,2735,2735,2735,2735,0
20250418,175400,59291289,2735,2735,2735,2735,0
20250418,175300,59291289,2735,2735,2735,2735,0
20250418,175200,59291289,2735,2735,2735,2735,0
20250418,175100,59291289,2735,2735,2735,2735,218
20250418,175000,59291289,2735,2735,2735,2735,0
20250418,174900,59291289,2735,2735,2735,2735,0
20250418,174800,59291289,2735,2735,2735,2735,0
20250418,174700,59291289,2735,2735,2735,2735,0
20250418,174600,59291289,2735,2735,2735,2735,0
20250418,174500,59291289,2735,2735,2735,2735,0
20250418,174400,59291289,2735,2735,2735,2735,0
20250418,174300,59291289,2735,2735,2735,2735,0
20250418,174200,59291289,2735,2735,2735,2735,0
20250418,174100,59291289,2735,2735,2735,2735,0
20250418,174000,59291289,2735,2735,2735,2735,0
20250418,173900,59291289,2735,2735,2735,2735,0
20250418,173800,59291289,2735,2735,2735,2735,0
20250418,173700,59291289,2735,2735,2735,2735,0
20250418,173600,59291289,2735,2735,2735,2735,0
20250418,173500,59291289,2735,2735,2735,2735,0
20250418,173400,59291289,2735,2735,2735,2735,0
20250418,173300,59291289,2735,2735,2735,2735,0
20250418,173200,59291289,2735,2735,2735,2735,0
20250418,173100,59291289,2735,2735,2735,2735,0
20250418,173000,59291289,2735,2735,2735,2735,0
20250418,172900,59291289,2735,2735,2735,2735,0
20250418,172800,59291289,2735,2735,2735,2735,0
20250418,172700,59291289,2735,2735,2735,2735,0
20250418,172600,59291289,2735,2735,2735,2735,0
20250418,172500,59291289,2735,2735,2735,2735,0
20250418,172400,59291289,2735,2735,2735,2735,0
20250418,172300,59291289,2735,2735,2735,2735,0
20250418,172200,59291289,2735,2735,2735,2735,0
20250418,172100,59291289,2735,2735,2735,2735,218
20250418,172000,59291289,2735,2735,2735,2735,0
20250418,171900,59291289,2735,2735,2735,2735,0
20250418,171800,59291289,2735,2735,2735,2735,0
20250418,171700,59291289,2735,2735,2735,2735,0
20250418,171600,59291289,2735,2735,2735,2735,0
20250418,171500,59291289,2735,2735,2735,2735,0
20250418,171400,59291289,2735,2735,2735,2735,0
20250418,171300,59291289,2735,2735,2735,2735,0
20250418,171200,59291289,2735,2735,2735,2735,0
20250418,171100,59291289,2735,2735,2735,2735,0
20250418,171000,59291289,2735,2735,2735,2735,0
20250418,170900,59291289,2735,2735,2735,2735,0
20250418,170800,59291289,2735,2735,2735,2735,0
20250418,170700,59291289,2735,2735,2735,2735,0
20250418,170600,59291289,2735,2735,2735,2735,0
20250418,170500,59291289,2735,2735,2735,2735,0
20250418,170400,59291289,2735,2735,2735,2735,0
20250418,170300,59291289,2735,2735,2735,2735,0
20250418,170200,59291289,2735,2735,2735,2735,0
20250418,170100,59291289,2735,2735,2735,2735,0
20250418,170000,59291289,2735,2735,2735,2735,0
20250418,165900,59291289,2735,2735,2735,2735,0
20250418,165800,59291289,2735,2735,2735,2735,0
20250418,165700,59291289,2735,2735,2735,2735,0
20250418,165600,59291289,2735,2735,2735,2735,0
20250418,165500,59291289,2735,2735,2735,2735,0
20250418,165400,59291289,2735,2735,2735,2735,0
20250418,165300,59291289,2735,2735,2735,2735,0
20250418,165200,59291289,2735,2735,2735,2735,0
20250418,165100,59291289,2735,2735,2735,2735,218
20250418,165000,59291289,2735,2735,2735,2735,0
20250418,164900,59291289,2735,2735,2735,2735,0
20250418,164800,59291289,2735,2735,2735,2735,0
20250418,164700,59291289,2735,2735,2735,2735,0
20250418,164600,59291289,2735,2735,2735,2735,0
20250418,164500,59291289,2735,2735,2735,2735,0
20250418,164400,59291289,2735,2735,2735,2735,0
20250418,164300,59291289,2735,2735,2735,2735,0
20250418,164200,59291289,2735,2735,2735,2735,0
20250418,164100,59291289,2735,2735,2735,2735,0
20250418,164000,59291289,2735,2735,2735,2735,0
20250418,163900,59291289,2735,2735,2735,2735,0
20250418,163800,59291289,2735,2735,2735,2735,0
20250418,163700,59291289,2735,2735,2735,2735,0
20250418,163600,59291289,2735,2735,2735,2735,0
20250418,163500,59291289,2735,2735,2735,2735,0
20250418,163400,59291289,2735,2735,2735,2735,0
20250418,163300,59291289,2735,2735,2735,2735,0
20250418,163200,59291289,2735,2735,2735,2735,0
20250418,163100,59291289,2735,2735,2735,2735,0
20250418,163000,59291289,2735,2735,2735,2735,0
20250418,162900,59291289,2735,2735,2735,2735,0
20250418,162800,59291289,2735,2735,2735,2735,0
20250418,162700,59291289,2735,2735,2735,2735,0
20250418,162600,59291289,2735,2735,2735,2735,0
20250418,162500,59291289,2735,2735,2735,2735,0
20250418,162400,59291289,2735,2735,2735,2735,0
20250418,162300,59291289,2735,2735,2735,2735,0
20250418,162200,59291289,2735,2735,2735,2735,0
20250418,162100,59291289,2735,2735,2735,2735,218
20250418,162000,59291289,2735,2735,2735,2735,0
20250418,161900,59291289,2735,2735,2735,2735,0
20250418,161800,59291289,2735,2735,2735,2735,0
20250418,161700,59291289,2735,2735,2735,2735,0
20250418,161600,59291289,2735,2735,2735,2735,0
20250418,161500,59291289,2735,2735,2735,2735,0
20250418,161400,59291289,2735,2735,2735,2735,0
20250418,161300,59291289,2735,2735,2735,2735,0
20250418,161200,59291289,2735,2735,2735,2735,0
20250418,161100,59291289,2735,2735,2735,2735,0
20250418,161000,59291289,2735,2735,2735,2735,0
20250418,160900,59291289,2735,2735,2735,2735,0
20250418,160800,59291289,2735,2735,2735,2735,0
20250418,160700,59291289,2735,2735,2735,2735,0
20250418,160600,59291289,2735,2735,2735,2735,0
20250418,160500,59291289,2735,2735,2735,2735,0
20250418,160400,59291289,2735,2735,2735,2735,0
20250418,160300,59291289,2735,2735,2735,2735,0
20250418,160200,59291289,2735,2735,2735,2735,0
20250418,160100,59291289,2735,2735,2735,2735,0
20250418,160000,59291289,2735,2735,2735,2735,0
20250418,155900,59291289,2735,2735,2735,2735,0
20250418,155800,59291289,2735,2735,2735,2735,0
20250418,155700,59291289,2735,2735,2735,2735,0
20250418,155600,59291289,2735,2735,2735,2735,0
20250418,155500,59291289,2735,2735,2735,2735,0
20250418,155400,59291289,2735,2735,2735,2735,0
20250418,155300,59291289,2735,2735,2735,2735,0
20250418,155200,59291289,2735,2735,2735,2735,0
20250418,155100,59291289,2735,2735,2735,2735,218
20250418,155000,59291289,2735,2735,2735,2735,0
20250418,154900,59291289,2735,2735,2735,2735,0
20250418,154800,59291289,2735,2735,2735,2735,0
20250418,154700,59291289,2735,2735,2735,2735,0
20250418,154600,59291289,2735,2735,2735,2735,0
20250418,154500,59291289,2735,2735,2735,2735,0
20250418,154400,59291289,2735,2735,2735,2735,0
20250418,154300,59291289,2735,2735,2735,2735,0
20250418,154200,59291289,2735,2735,2735,2735,0
20250418,154100,59291289,2735,2735,2735,2735,0
20250418,154000,59291289,2735,2735,2735,2735,0
20250418,153900,59291289,2735,2735,2735,2735,0
20250418,153800,59291289,2735,2735,2735,2735,0
20250418,153700,59291289,2735,2735,2735,2735,0
20250418,153600,59291289,2735,2735,2735,2735,0
20250418,153500,59291289,2735,2735,2735,2735,0
20250418,153400,59291289,2735,2735,2735,2735,0
20250418,153300,59291289,2735,2735,2735,2735,0
20250418,153200,59291289,2735,2735,2735,2735,0
20250418,153100,59291289,2735,2735,2735,2735,0
20250418,153000,59291289,2735,2735,2735,2735,218
20250418,152900,58695059,2745,2745,2745,2745,0
20250418,152800,58695059,2745,2745,2745,2745,0
20250418,152700,58695059,2745,2745,2745,2745,0
20250418,152600,58695059,2745,2745,2745,2745,0
20250418,152500,58695059,2745,2745,2745,2745,0
20250418,152400,58695059,2745,2745,2745,2745,0
20250418,152300,58695059,2745,2745,2745,2745,0
20250418,152200,58695059,2745,2745,2745,2745,0
20250418,152100,58695059,2745,2745,2745,2745,0
20250418,152000,58695059,2745,2745,2745,2745,0
20250418,151900,58695059,2745,2745,2745,2745,0
20250418,151800,58695059,2745,2745,2745,2745,0
20250418,151700,58695059,2745,2745,2745,2745,0
20250418,151600,58695059,2745,2745,2745,2745,0
20250418,151500,58695059,2745,2745,2745,2745,10
20250418,151400,58667609,2745,2745,2745,2745,38
20250418,151300,58563299,2740,2740,2740,2740,0
20250418,151200,58563299,2740,2740,2740,2740,0
20250418,151100,58563299,2740,2740,2740,2740,0
20250418,151000,58563299,2740,2740,2740,2740,0
20250418,150900,58563299,2740,2740,2740,2740,0
20250418,150800,58563299,2740,2740,2740,2740,0
20250418,150700,58563299,2740,2740,2740,2740,0
20250418,150600,58563299,2740,2740,2740,2740,5
20250418,150500,58549599,2735,2735,2735,2735,0
20250418,150400,58549599,2735,2735,2735,2735,0
20250418,150300,58549599,2735,2735,2735,2735,0
20250418,150200,58549599,2735,2735,2735,2735,0
20250418,150100,58549599,2735,2735,2735,2735,0
20250418,150000,58549599,2735,2735,2735,2735,0
20250418,145900,58549599,2735,2735,2735,2735,0
20250418,145800,58549599,2735,2735,2735,2735,0
20250418,145700,58549599,2735,2735,2735,2735,0
20250418,145600,58549599,2735,2735,2735,2735,0
20250418,145500,58549599,2735,2735,2735,2735,0
20250418,145400,58549599,2735,2742,2742,2735,100
20250418,145300,58275949,2740,2740,2740,2740,0
20250418,145200,58275949,2740,2740,2740,2740,0
20250418,145100,58275949,2740,2740,2740,2740,0
20250418,145000,58275949,2740,2740,2740,2740,0
20250418,144900,58275949,2740,2740,2740,2740,0
20250418,144800,58275949,2740,2740,2740,2740,0
20250418,144700,58275949,2740,2740,2740,2740,0
20250418,144600,58275949,2740,2740,2740,2740,0
20250418,144500,58275949,2740,2740,2740,2740,0
20250418,144400,58275949,2740,2740,2740,2740,0
20250418,144300,58275949,2740,2740,2740,2740,0
20250418,144200,58275949,2740,2740,2740,2740,0
20250418,144100,58275949,2740,2740,2740,2740,102
20250418,144000,57996469,2735,2735,2735,2735,0
20250418,143900,57996469,2735,2737,2737,2735,3
20250418,143800,57988262,2740,2740,2740,2740,0
20250418,143700,57988262,2740,2740,2740,2740,0
20250418,143600,57988262,2740,2740,2740,2740,0
20250418,143500,57988262,2740,2740,2740,2740,0
20250418,143400,57988262,2740,2740,2740,2740,365
20250418,143300,56988162,2740,2740,2740,2740,0
20250418,143200,56988162,2740,2740,2740,2740,1
20250418,143100,56985422,2740,2740,2740,2740,0
20250418,143000,56985422,2740,2740,2740,2740,0
20250418,142900,56985422,2740,2740,2740,2740,1
20250418,142800,56982682,2735,2735,2735,2735,338
20250418,142700,56058252,2735,2735,2735,2735,0
20250418,142600,56058252,2735,2735,2735,2735,0
20250418,142500,56058252,2735,2735,2735,2735,0
20250418,142400,56058252,2735,2735,2735,2735,0
20250418,142300,56058252,2735,2735,2735,2735,0
20250418,142200,56058252,2735,2735,2735,2735,0
20250418,142100,56058252,2735,2740,2740,2735,59
20250418,142000,55896882,2745,2745,2745,2745,0
20250418,141900,55896882,2745,2745,2745,2745,1
20250418,141800,55894137,2745,2745,2745,2745,0
20250418,141700,55894137,2745,2745,2745,2745,0
20250418,141600,55894137,2745,2745,2745,2745,10
20250418,141500,55866687,2745,2745,2745,2745,20
20250418,141400,55811787,2745,2745,2745,2745,0
20250418,141300,55811787,2745,2745,2745,2745,3
20250418,141200,55803552,2745,2745,2745,2745,0
20250418,141100,55803552,2745,2745,2745,2745,0
20250418,141000,55803552,2745,2745,2745,2745,0
20250418,140900,55803552,2745,2745,2745,2745,0
20250418,140800,55803552,2745,2745,2745,2745,0
20250418,140700,55803552,2745,2745,2745,2745,0
20250418,140600,55803552,2745,2745,2745,2745,0
20250418,140500,55803552,2745,2745,2745,2745,0
20250418,140400,55803552,2745,2745,2745,2745,0
20250418,140300,55803552,2745,2745,2745,2745,0
20250418,140200,55803552,2745,2745,2745,2745,0
20250418,140100,55803552,2745,2745,2745,2745,0
20250418,140000,55803552,2745,2745,2745,2745,0
20250418,135900,55803552,2745,2745,2745,2745,0
20250418,135800,55803552,2745,2745,2745,2745,0
20250418,135700,55803552,2745,2745,2745,2745,18
20250418,135600,55754142,2745,2745,2745,2745,10
20250418,135500,55726692,2740,2740,2740,2740,0
20250418,135400,55726692,2740,2740,2740,2740,0
20250418,135300,55726692,2740,2740,2740,2740,0
20250418,135200,55726692,2740,2740,2740,2740,0
20250418,135100,55726692,2740,2740,2740,2740,111
20250418,135000,55422552,2740,2740,2740,2740,0
20250418,134900,55422552,2740,2740,2740,2740,0
20250418,134800,55422552,2740,2740,2740,2740,0
20250418,134700,55422552,2740,2740,2740,2740,10
20250418,134600,55395152,2735,2735,2735,2735,0
20250418,134500,55395152,2735,2735,2735,2735,0
20250418,134400,55395152,2735,2735,2735,2735,0
20250418,134300,55395152,2735,2735,2735,2735,0
20250418,134200,55395152,2735,2735,2735,2735,0
20250418,134100,55395152,2735,2735,2735,2735,0
20250418,134000,55395152,2735,2735,2735,2735,20
20250418,133900,55340452,2735,2735,2735,2735,0
20250418,133800,55340452,2735,2735,2735,2735,0
20250418,133700,55340452,2735,2735,2735,2735,0
20250418,133600,55340452,2735,2735,2735,2735,0
20250418,133500,55340452,2735,2735,2735,2735,0
20250418,133400,55340452,2735,2735,2735,2735,0
20250418,133300,55340452,2735,2735,2735,2735,0
20250418,133200,55340452,2735,2735,2735,2735,14
20250418,133100,55302162,2735,2735,2735,2735,0
20250418,133000,55302162,2735,2735,2735,2735,0
20250418,132900,55302162,2735,2735,2735,2735,0
20250418,132800,55302162,2735,2735,2735,2735,0
20250418,132700,55302162,2735,2735,2735,2735,0
20250418,132600,55302162,2735,2735,2735,2735,0
20250418,132500,55302162,2735,2735,2735,2735,2
20250418,132400,55296692,2740,2740,2740,2740,0
20250418,132300,55296692,2740,2740,2740,2740,174
20250418,132200,54819932,2740,2745,2745,2740,368
20250418,132100,53811602,2745,2745,2745,2745,0
20250418,132000,53811602,2745,2745,2745,2745,0
20250418,131900,53811602,2745,2745,2745,2745,0
20250418,131800,53811602,2745,2745,2745,2745,0
20250418,131700,53811602,2745,2745,2745,2745,0
20250418,131600,53811602,2745,2745,2745,2745,0
20250418,131500,53811602,2745,2745,2745,2745,0
20250418,131400,53811602,2745,2745,2745,2745,0
20250418,131300,53811602,2745,2745,2745,2745,0
20250418,131200,53811602,2745,2745,2745,2745,9
20250418,131100,53786897,2770,2770,2770,2770,0
20250418,131000,53786897,2770,2770,2770,2770,0
20250418,130900,53786897,2770,2770,2770,2770,0
20250418,130800,53786897,2770,2770,2770,2770,0
20250418,130700,53786897,2770,2770,2770,2770,0
20250418,130600,53786897,2770,2770,2770,2770,0
20250418,130500,53786897,2770,2770,2770,2770,0
20250418,130400,53786897,2770,2770,2770,2770,0
20250418,130300,53786897,2770,2770,2770,2770,0
20250418,130200,53786897,2770,2770,2770,2770,0
20250418,130100,53786897,2770,2770,2770,2770,0
20250418,130000,53786897,2770,2770,2770,2770,0
20250418,125900,53786897,2770,2770,2770,2770,0
20250418,125800,53786897,2770,2770,2770,2770,0
20250418,125700,53786897,2770,2770,2770,2770,1
20250418,125600,53784127,2775,2775,2775,2775,0
20250418,125500,53784127,2775,2775,2775,2775,0
20250418,125400,53784127,2775,2775,2775,2775,0
20250418,125300,53784127,2775,2775,2775,2775,0
20250418,125200,53784127,2775,2775,2775,2775,0
20250418,125100,53784127,2775,2775,2775,2775,48
20250418,125000,53650927,2775,2740,2775,2740,346
20250418,124900,52693672,2740,2740,2740,2740,0
20250418,124800,52693672,2740,2740,2740,2740,0
20250418,124700,52693672,2740,2740,2740,2740,0
20250418,124600,52693672,2740,2740,2740,2740,0
20250418,124500,52693672,2740,2740,2740,2740,0
20250418,124400,52693672,2740,2740,2740,2740,0
20250418,124300,52693672,2740,2740,2740,2740,90
20250418,124200,52447072,2745,2745,2745,2745,0
20250418,124100,52447072,2745,2745,2745,2745,7
20250418,124000,52427857,2740,2740,2740,2740,0
20250418,123900,52427857,2740,2740,2740,2740,0
20250418,123800,52427857,2740,2740,2740,2740,0
20250418,123700,52427857,2740,2735,2740,2735,505
20250418,123600,51046487,2735,2735,2735,2735,22
20250418,123500,50986317,2735,2735,2735,2735,0
20250418,123400,50986317,2735,2735,2735,2735,0
20250418,123300,50986317,2735,2735,2735,2735,48
20250418,123200,50855037,2735,2735,2735,2735,0
20250418,123100,50855037,2735,2735,2735,2735,21
20250418,123000,50797602,2735,2735,2735,2735,0
20250418,122900,50797602,2735,2735,2735,2735,1
20250418,122800,50794867,2735,2735,2735,2735,0
20250418,122700,50794867,2735,2735,2735,2735,0
20250418,122600,50794867,2735,2735,2735,2735,0
20250418,122500,50794867,2735,2735,2735,2735,0
20250418,122400,50794867,2735,2735,2735,2735,0
20250418,122300,50794867,2735,2725,2735,2725,234
20250418,122200,50155947,2720,2720,2720,2720,55
20250418,122100,50006347,2725,2725,2725,2725,0
20250418,122000,50006347,2725,2725,2725,2725,0
20250418,121900,50006347,2725,2725,2725,2725,72
20250418,121800,49810147,2725,2725,2725,2725,0
20250418,121700,49810147,2725,2725,2725,2725,0
20250418,121600,49810147,2725,2725,2725,2725,0
20250418,121500,49810147,2725,2725,2725,2725,0
20250418,121400,49810147,2725,2725,2725,2725,0
20250418,121300,49810147,2725,2725,2725,2725,0
20250418,121200,49810147,2725,2725,2725,2725,0
20250418,121100,49810147,2725,2725,2725,2725,0
20250418,121000,49810147,2725,2725,2725,2725,0
20250418,120900,49810147,2725,2725,2725,2725,5
20250418,120800,49796522,2720,2720,2720,2720,0
20250418,120700,49796522,2720,2720,2720,2720,0
20250418,120600,49796522,2720,2720,2720,2720,0
20250418,120500,49796522,2720,2720,2720,2720,0
20250418,120400,49796522,2720,2720,2720,2720,0
20250418,120300,49796522,2720,2720,2720,2720,0
20250418,120200,49796522,2720,2720,2720,2720,0
20250418,120100,49796522,2720,2720,2720,2720,0
20250418,120000,49796522,2720,2720,2720,2720,0
20250418,115900,49796522,2720,2722,2722,2720,3200
20250418,115800,41092520,2720,2720,2720,2720,0
20250418,115700,41092520,2720,2720,2720,2720,5
20250418,115600,41078920,2715,2715,2715,2715,299
20250418,115500,40267135,2720,2720,2720,2720,0
20250418,115400,40267135,2720,2720,2720,2720,20
20250418,115300,40212735,2720,2720,2720,2720,0
20250418,115200,40212735,2720,2720,2720,2720,0
20250418,115100,40212735,2720,2720,2720,2720,0
20250418,115000,40212735,2720,2720,2720,2720,0
20250418,114900,40212735,2720,2720,2720,2720,2
20250418,114800,40207295,2720,2720,2720,2720,100
20250418,114700,39935295,2715,2715,2715,2715,4
20250418,114600,39924435,2715,2715,2715,2715,0
20250418,114500,39924435,2715,2715,2715,2715,0
20250418,114400,39924435,2715,2715,2715,2715,0
20250418,114300,39924435,2715,2715,2715,2715,0
20250418,114200,39924435,2715,2715,2715,2715,0
20250418,114100,39924435,2715,2715,2715,2715,0
20250418,114000,39924435,2715,2715,2715,2715,0
20250418,113900,39924435,2715,2715,2715,2715,0
20250418,113800,39924435,2715,2715,2715,2715,0
20250418,113700,39924435,2715,2715,2715,2715,255
20250418,113600,39232110,2715,2715,2715,2715,500
20250418,113500,37874610,2715,2715,2715,2715,0
20250418,113400,37874610,2715,2715,2715,2715,0
20250418,113300,37874610,2715,2715,2715,2715,0
20250418,113200,37874610,2715,2715,2715,2715,0
20250418,113100,37874610,2715,2715,2715,2715,0
20250418,113000,37874610,2715,2715,2715,2715,0
20250418,112900,37874610,2715,2715,2715,2715,0
20250418,112800,37874610,2715,2715,2715,2715,100
20250418,112700,37603110,2715,2715,2715,2715,0
20250418,112600,37603110,2715,2715,2715,2715,0
20250418,112500,37603110,2715,2715,2715,2715,50
20250418,112400,37467360,2715,2715,2715,2715,0
20250418,112300,37467360,2715,2715,2715,2715,0
20250418,112200,37467360,2715,2715,2715,2715,0
20250418,112100,37467360,2715,2715,2715,2715,0
20250418,112000,37467360,2715,2715,2715,2715,0
20250418,111900,37467360,2715,2715,2715,2715,0
20250418,111800,37467360,2715,2715,2715,2715,0
20250418,111700,37467360,2715,2715,2715,2715,0
20250418,111600,37467360,2715,2715,2715,2715,0
20250418,111500,37467360,2715,2715,2715,2715,0
20250418,111400,37467360,2715,2715,2715,2715,0
20250418,111300,37467360,2715,2715,2715,2715,0
20250418,111200,37467360,2715,2715,2715,2715,0
20250418,111100,37467360,2715,2715,2715,2715,1
20250418,111000,37464645,2715,2715,2715,2715,0
20250418,110900,37464645,2715,2715,2715,2715,1
20250418,110800,37461930,2705,2705,2705,2705,0
20250418,110700,37461930,2705,2705,2705,2705,0
20250418,110600,37461930,2705,2705,2705,2705,0
20250418,110500,37461930,2705,2705,2705,2705,30
20250418,110400,37380780,2705,2705,2705,2705,0
20250418,110300,37380780,2705,2705,2705,2705,0
20250418,110200,37380780,2705,2705,2705,2705,0
20250418,110100,37380780,2705,2705,2705,2705,0
20250418,110000,37380780,2705,2705,2705,2705,0
20250418,105900,37380780,2705,2715,2715,2705,158
20250418,105800,36953275,2720,2720,2720,2720,15
20250418,105700,36912475,2715,2715,2715,2715,0
20250418,105600,36912475,2715,2715,2715,2715,0
20250418,105500,36912475,2715,2715,2715,2715,0
20250418,105400,36912475,2715,2715,2715,2715,0
20250418,105300,36912475,2715,2715,2715,2715,0
20250418,105200,36912475,2715,2715,2715,2715,0
20250418,105100,36912475,2715,2715,2715,2715,0
20250418,105000,36912475,2715,2715,2715,2715,0
20250418,104900,36912475,2715,2715,2715,2715,0
20250418,104800,36912475,2715,2715,2715,2715,0
20250418,104700,36912475,2715,2715,2715,2715,0
20250418,104600,36912475,2715,2715,2715,2715,0
20250418,104500,36912475,2715,2715,2715,2715,0
20250418,104400,36912475,2715,2715,2715,2715,0
20250418,104300,36912475,2715,2715,2715,2715,0
20250418,104200,36912475,2715,2715,2715,2715,0
20250418,104100,36912475,2715,2710,2715,2710,543
20250418,104000,35440775,2710,2710,2710,2710,0
20250418,103900,35440775,2710,2710,2710,2710,0
20250418,103800,35440775,2710,2710,2710,2710,0
20250418,103700,35440775,2710,2710,2710,2710,0
20250418,103600,35440775,2710,2710,2710,2710,0
20250418,103500,35440775,2710,2710,2710,2710,0
20250418,103400,35440775,2710,2710,2710,2710,3
20250418,103300,35432645,2710,2710,2710,2710,0
20250418,103200,35432645,2710,2710,2710,2710,0
20250418,103100,35432645,2710,2710,2710,2710,1
20250418,103000,35429935,2705,2705,2705,2705,0
20250418,102900,35429935,2705,2705,2705,2705,0
20250418,102800,35429935,2705,2705,2705,2705,0
20250418,102700,35429935,2705,2705,2705,2705,0
20250418,102600,35429935,2705,2705,2705,2705,0
20250418,102500,35429935,2705,2705,2705,2705,0
20250418,102400,35429935,2705,2705,2705,2705,0
20250418,102300,35429935,2705,2705,2705,2705,0
20250418,102200,35429935,2705,2705,2705,2705,0
20250418,102100,35429935,2705,2705,2705,2705,0
20250418,102000,35429935,2705,2705,2705,2705,0
20250418,101900,35429935,2705,2705,2705,2705,0
20250418,101800,35429935,2705,2705,2705,2705,0
20250418,101700,35429935,2705,2705,2705,2705,0
20250418,101600,35429935,2705,2705,2705,2705,1
20250418,101500,35427230,2710,2710,2710,2710,0
20250418,101400,35427230,2710,2710,2710,2710,0
20250418,101300,35427230,2710,2710,2710,2710,0
20250418,101200,35427230,2710,2700,2710,2700,516
20250418,101100,34033925,2700,2700,2700,2700,150
20250418,101000,33628925,2700,2710,2710,2700,150
20250418,100900,33222685,2715,2715,2715,2715,4
20250418,100800,33211825,2710,2710,2710,2710,0
20250418,100700,33211825,2710,2710,2710,2710,0
20250418,100600,33211825,2710,2710,2710,2710,0
20250418,100500,33211825,2710,2710,2710,2710,20
20250418,100400,33157625,2715,2715,2715,2715,0
20250418,100300,33157625,2715,2715,2715,2715,0
20250418,100200,33157625,2715,2715,2715,2715,2
20250418,100100,33152195,2720,2720,2720,2720,0
20250418,100000,33152195,2720,2720,2720,2720,0
20250418,095900,33152195,2720,2720,2720,2720,0
20250418,095800,33152195,2720,2720,2720,2720,0
20250418,095700,33152195,2720,2720,2720,2720,0
20250418,095600,33152195,2720,2720,2720,2720,0
20250418,095500,33152195,2720,2720,2720,2720,0
20250418,095400,33152195,2720,2720,2720,2720,5
20250418,095300,33138595,2710,2710,2710,2710,0
20250418,095200,33138595,2710,2710,2710,2710,7
20250418,095100,33119625,2705,2705,2705,2705,0
20250418,095000,33119625,2705,2715,2715,2700,1236
20250418,094900,29778915,2715,2715,2715,2715,3
20250418,094800,29770770,2720,2720,2720,2720,0
20250418,094700,29770770,2720,2720,2720,2720,326
20250418,094600,28884050,2720,2715,2720,2700,3374
20250418,094500,19770525,2730,2725,2740,2695,1015
20250418,094400,17012845,2745,2745,2745,2735,12
20250418,094300,16980005,2735,2740,2740,2725,3076
20250418,094200,8573620,2760,2760,2760,2760,0
20250418,094100,8573620,2760,2760,2760,2760,50
20250418,094000,8435620,2760,2760,2760,2760,0
20250418,093900,8435620,2760,2760,2760,2760,0
20250418,093800,8435620,2760,2760,2760,2760,0
20250418,093700,8435620,2760,2760,2760,2760,0
20250418,093600,8435620,2760,2760,2760,2760,0
20250418,093500,8435620,2760,2760,2760,2760,0
20250418,093400,8435620,2760,2760,2760,2760,0
20250418,093300,8435620,2760,2760,2760,2760,0
20250418,093200,8435620,2760,2760,2760,2760,0
20250418,093100,8435620,2760,2760,2760,2760,0
20250418,093000,8435620,2760,2760,2760,2760,0
20250418,092900,8435620,2760,2760,2760,2760,0
20250418,092800,8435620,2760,2760,2760,2760,1
20250418,092700,8432860,2745,2745,2745,2745,7
20250418,092600,8413645,2760,2760,2760,2760,0
20250418,092500,8413645,2760,2760,2760,2760,0
20250418,092400,8413645,2760,2760,2760,2760,0
20250418,092300,8413645,2760,2760,2760,2760,0
20250418,092200,8413645,2760,2755,2760,2755,454
20250418,092100,7162870,2755,2755,2755,2755,0
20250418,092000,7162870,2755,2755,2755,2755,100
20250418,091900,6887370,2755,2755,2755,2755,0
20250418,091800,6887370,2755,2755,2755,2755,2
20250418,091700,6881860,2730,2740,2740,2730,1116
20250418,091600,3830855,2760,2750,2760,2750,9
20250418,091500,3806030,2745,2745,2745,2745,0
20250418,091400,3806030,2745,2755,2755,2745,211
20250418,091300,3226650,2750,2750,2750,2750,1
20250418,091200,3223900,2760,2760,2760,2760,717
20250418,091100,1244980,2760,2760,2760,2760,190
20250418,091000,720580,2750,2750,2750,2750,0
20250418,090900,720580,2750,2750,2750,2750,0
20250418,090800,720580,2750,2750,2750,2750,0
20250418,090700,720580,2750,2760,2760,2750,35
20250418,090600,624175,2760,2760,2760,2760,10
20250418,090500,596575,2760,2765,2765,2760,11
20250418,090400,566165,2765,2765,2765,2765,1
20250418,090300,563400,2770,2770,2770,2770,0
20250418,090200,563400,2770,2770,2770,2770,0
20250418,090100,563400,2770,2775,2775,2770,186
20250418,090000,47255,2775,2780,2780,2775,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205100 59291289 2735 2735 2735 2735 218
3 20250418 205000 59291289 2735 2735 2735 2735 0
4 20250418 204900 59291289 2735 2735 2735 2735 0
5 20250418 204800 59291289 2735 2735 2735 2735 0
6 20250418 204700 59291289 2735 2735 2735 2735 0
7 20250418 204600 59291289 2735 2735 2735 2735 0
8 20250418 204500 59291289 2735 2735 2735 2735 0
9 20250418 204400 59291289 2735 2735 2735 2735 0
10 20250418 204300 59291289 2735 2735 2735 2735 0
11 20250418 204200 59291289 2735 2735 2735 2735 0
12 20250418 204100 59291289 2735 2735 2735 2735 0
13 20250418 204000 59291289 2735 2735 2735 2735 0
14 20250418 203900 59291289 2735 2735 2735 2735 0
15 20250418 203800 59291289 2735 2735 2735 2735 0
16 20250418 203700 59291289 2735 2735 2735 2735 0
17 20250418 203600 59291289 2735 2735 2735 2735 0
18 20250418 203500 59291289 2735 2735 2735 2735 0
19 20250418 203400 59291289 2735 2735 2735 2735 0
20 20250418 203300 59291289 2735 2735 2735 2735 0
21 20250418 203200 59291289 2735 2735 2735 2735 0
22 20250418 203100 59291289 2735 2735 2735 2735 0
23 20250418 203000 59291289 2735 2735 2735 2735 0
24 20250418 202900 59291289 2735 2735 2735 2735 0
25 20250418 202800 59291289 2735 2735 2735 2735 0
26 20250418 202700 59291289 2735 2735 2735 2735 0
27 20250418 202600 59291289 2735 2735 2735 2735 0
28 20250418 202500 59291289 2735 2735 2735 2735 0
29 20250418 202400 59291289 2735 2735 2735 2735 0
30 20250418 202300 59291289 2735 2735 2735 2735 0
31 20250418 202200 59291289 2735 2735 2735 2735 0
32 20250418 202100 59291289 2735 2735 2735 2735 218
33 20250418 202000 59291289 2735 2735 2735 2735 0
34 20250418 201900 59291289 2735 2735 2735 2735 0
35 20250418 201800 59291289 2735 2735 2735 2735 0
36 20250418 201700 59291289 2735 2735 2735 2735 0
37 20250418 201600 59291289 2735 2735 2735 2735 0
38 20250418 201500 59291289 2735 2735 2735 2735 0
39 20250418 201400 59291289 2735 2735 2735 2735 0
40 20250418 201300 59291289 2735 2735 2735 2735 0
41 20250418 201200 59291289 2735 2735 2735 2735 0
42 20250418 201100 59291289 2735 2735 2735 2735 0
43 20250418 201000 59291289 2735 2735 2735 2735 0
44 20250418 200900 59291289 2735 2735 2735 2735 0
45 20250418 200800 59291289 2735 2735 2735 2735 0
46 20250418 200700 59291289 2735 2735 2735 2735 0
47 20250418 200600 59291289 2735 2735 2735 2735 0
48 20250418 200500 59291289 2735 2735 2735 2735 0
49 20250418 200400 59291289 2735 2735 2735 2735 0
50 20250418 200300 59291289 2735 2735 2735 2735 0
51 20250418 200200 59291289 2735 2735 2735 2735 0
52 20250418 200100 59291289 2735 2735 2735 2735 0
53 20250418 200000 59291289 2735 2735 2735 2735 0
54 20250418 195900 59291289 2735 2735 2735 2735 0
55 20250418 195800 59291289 2735 2735 2735 2735 0
56 20250418 195700 59291289 2735 2735 2735 2735 0
57 20250418 195600 59291289 2735 2735 2735 2735 0
58 20250418 195500 59291289 2735 2735 2735 2735 0
59 20250418 195400 59291289 2735 2735 2735 2735 0
60 20250418 195300 59291289 2735 2735 2735 2735 0
61 20250418 195200 59291289 2735 2735 2735 2735 0
62 20250418 195100 59291289 2735 2735 2735 2735 218
63 20250418 195000 59291289 2735 2735 2735 2735 0
64 20250418 194900 59291289 2735 2735 2735 2735 0
65 20250418 194800 59291289 2735 2735 2735 2735 0
66 20250418 194700 59291289 2735 2735 2735 2735 0
67 20250418 194600 59291289 2735 2735 2735 2735 0
68 20250418 194500 59291289 2735 2735 2735 2735 0
69 20250418 194400 59291289 2735 2735 2735 2735 0
70 20250418 194300 59291289 2735 2735 2735 2735 0
71 20250418 194200 59291289 2735 2735 2735 2735 0
72 20250418 194100 59291289 2735 2735 2735 2735 0
73 20250418 194000 59291289 2735 2735 2735 2735 0
74 20250418 193900 59291289 2735 2735 2735 2735 0
75 20250418 193800 59291289 2735 2735 2735 2735 0
76 20250418 193700 59291289 2735 2735 2735 2735 0
77 20250418 193600 59291289 2735 2735 2735 2735 0
78 20250418 193500 59291289 2735 2735 2735 2735 0
79 20250418 193400 59291289 2735 2735 2735 2735 0
80 20250418 193300 59291289 2735 2735 2735 2735 0
81 20250418 193200 59291289 2735 2735 2735 2735 0
82 20250418 193100 59291289 2735 2735 2735 2735 0
83 20250418 193000 59291289 2735 2735 2735 2735 0
84 20250418 192900 59291289 2735 2735 2735 2735 0
85 20250418 192800 59291289 2735 2735 2735 2735 0
86 20250418 192700 59291289 2735 2735 2735 2735 0
87 20250418 192600 59291289 2735 2735 2735 2735 0
88 20250418 192500 59291289 2735 2735 2735 2735 0
89 20250418 192400 59291289 2735 2735 2735 2735 0
90 20250418 192300 59291289 2735 2735 2735 2735 0
91 20250418 192200 59291289 2735 2735 2735 2735 0
92 20250418 192100 59291289 2735 2735 2735 2735 218
93 20250418 192000 59291289 2735 2735 2735 2735 0
94 20250418 191900 59291289 2735 2735 2735 2735 0
95 20250418 191800 59291289 2735 2735 2735 2735 0
96 20250418 191700 59291289 2735 2735 2735 2735 0
97 20250418 191600 59291289 2735 2735 2735 2735 0
98 20250418 191500 59291289 2735 2735 2735 2735 0
99 20250418 191400 59291289 2735 2735 2735 2735 0
100 20250418 191300 59291289 2735 2735 2735 2735 0
101 20250418 191200 59291289 2735 2735 2735 2735 0
102 20250418 191100 59291289 2735 2735 2735 2735 0
103 20250418 191000 59291289 2735 2735 2735 2735 0
104 20250418 190900 59291289 2735 2735 2735 2735 0
105 20250418 190800 59291289 2735 2735 2735 2735 0
106 20250418 190700 59291289 2735 2735 2735 2735 0
107 20250418 190600 59291289 2735 2735 2735 2735 0
108 20250418 190500 59291289 2735 2735 2735 2735 0
109 20250418 190400 59291289 2735 2735 2735 2735 0
110 20250418 190300 59291289 2735 2735 2735 2735 0
111 20250418 190200 59291289 2735 2735 2735 2735 0
112 20250418 190100 59291289 2735 2735 2735 2735 0
113 20250418 190000 59291289 2735 2735 2735 2735 0
114 20250418 185900 59291289 2735 2735 2735 2735 0
115 20250418 185800 59291289 2735 2735 2735 2735 0
116 20250418 185700 59291289 2735 2735 2735 2735 0
117 20250418 185600 59291289 2735 2735 2735 2735 0
118 20250418 185500 59291289 2735 2735 2735 2735 0
119 20250418 185400 59291289 2735 2735 2735 2735 0
120 20250418 185300 59291289 2735 2735 2735 2735 0
121 20250418 185200 59291289 2735 2735 2735 2735 0
122 20250418 185100 59291289 2735 2735 2735 2735 218
123 20250418 185000 59291289 2735 2735 2735 2735 0
124 20250418 184900 59291289 2735 2735 2735 2735 0
125 20250418 184800 59291289 2735 2735 2735 2735 0
126 20250418 184700 59291289 2735 2735 2735 2735 0
127 20250418 184600 59291289 2735 2735 2735 2735 0
128 20250418 184500 59291289 2735 2735 2735 2735 0
129 20250418 184400 59291289 2735 2735 2735 2735 0
130 20250418 184300 59291289 2735 2735 2735 2735 0
131 20250418 184200 59291289 2735 2735 2735 2735 0
132 20250418 184100 59291289 2735 2735 2735 2735 0
133 20250418 184000 59291289 2735 2735 2735 2735 0
134 20250418 183900 59291289 2735 2735 2735 2735 0
135 20250418 183800 59291289 2735 2735 2735 2735 0
136 20250418 183700 59291289 2735 2735 2735 2735 0
137 20250418 183600 59291289 2735 2735 2735 2735 0
138 20250418 183500 59291289 2735 2735 2735 2735 0
139 20250418 183400 59291289 2735 2735 2735 2735 0
140 20250418 183300 59291289 2735 2735 2735 2735 0
141 20250418 183200 59291289 2735 2735 2735 2735 0
142 20250418 183100 59291289 2735 2735 2735 2735 0
143 20250418 183000 59291289 2735 2735 2735 2735 0
144 20250418 182900 59291289 2735 2735 2735 2735 0
145 20250418 182800 59291289 2735 2735 2735 2735 0
146 20250418 182700 59291289 2735 2735 2735 2735 0
147 20250418 182600 59291289 2735 2735 2735 2735 0
148 20250418 182500 59291289 2735 2735 2735 2735 0
149 20250418 182400 59291289 2735 2735 2735 2735 0
150 20250418 182300 59291289 2735 2735 2735 2735 0
151 20250418 182200 59291289 2735 2735 2735 2735 0
152 20250418 182100 59291289 2735 2735 2735 2735 218
153 20250418 182000 59291289 2735 2735 2735 2735 0
154 20250418 181900 59291289 2735 2735 2735 2735 0
155 20250418 181800 59291289 2735 2735 2735 2735 0
156 20250418 181700 59291289 2735 2735 2735 2735 0
157 20250418 181600 59291289 2735 2735 2735 2735 0
158 20250418 181500 59291289 2735 2735 2735 2735 0
159 20250418 181400 59291289 2735 2735 2735 2735 0
160 20250418 181300 59291289 2735 2735 2735 2735 0
161 20250418 181200 59291289 2735 2735 2735 2735 0
162 20250418 181100 59291289 2735 2735 2735 2735 0
163 20250418 181000 59291289 2735 2735 2735 2735 0
164 20250418 180900 59291289 2735 2735 2735 2735 0
165 20250418 180800 59291289 2735 2735 2735 2735 0
166 20250418 180700 59291289 2735 2735 2735 2735 0
167 20250418 180600 59291289 2735 2735 2735 2735 0
168 20250418 180500 59291289 2735 2735 2735 2735 0
169 20250418 180400 59291289 2735 2735 2735 2735 0
170 20250418 180300 59291289 2735 2735 2735 2735 0
171 20250418 180200 59291289 2735 2735 2735 2735 0
172 20250418 180100 59291289 2735 2735 2735 2735 0
173 20250418 180000 59291289 2735 2735 2735 2735 0
174 20250418 175900 59291289 2735 2735 2735 2735 0
175 20250418 175800 59291289 2735 2735 2735 2735 0
176 20250418 175700 59291289 2735 2735 2735 2735 0
177 20250418 175600 59291289 2735 2735 2735 2735 0
178 20250418 175500 59291289 2735 2735 2735 2735 0
179 20250418 175400 59291289 2735 2735 2735 2735 0
180 20250418 175300 59291289 2735 2735 2735 2735 0
181 20250418 175200 59291289 2735 2735 2735 2735 0
182 20250418 175100 59291289 2735 2735 2735 2735 218
183 20250418 175000 59291289 2735 2735 2735 2735 0
184 20250418 174900 59291289 2735 2735 2735 2735 0
185 20250418 174800 59291289 2735 2735 2735 2735 0
186 20250418 174700 59291289 2735 2735 2735 2735 0
187 20250418 174600 59291289 2735 2735 2735 2735 0
188 20250418 174500 59291289 2735 2735 2735 2735 0
189 20250418 174400 59291289 2735 2735 2735 2735 0
190 20250418 174300 59291289 2735 2735 2735 2735 0
191 20250418 174200 59291289 2735 2735 2735 2735 0
192 20250418 174100 59291289 2735 2735 2735 2735 0
193 20250418 174000 59291289 2735 2735 2735 2735 0
194 20250418 173900 59291289 2735 2735 2735 2735 0
195 20250418 173800 59291289 2735 2735 2735 2735 0
196 20250418 173700 59291289 2735 2735 2735 2735 0
197 20250418 173600 59291289 2735 2735 2735 2735 0
198 20250418 173500 59291289 2735 2735 2735 2735 0
199 20250418 173400 59291289 2735 2735 2735 2735 0
200 20250418 173300 59291289 2735 2735 2735 2735 0
201 20250418 173200 59291289 2735 2735 2735 2735 0
202 20250418 173100 59291289 2735 2735 2735 2735 0
203 20250418 173000 59291289 2735 2735 2735 2735 0
204 20250418 172900 59291289 2735 2735 2735 2735 0
205 20250418 172800 59291289 2735 2735 2735 2735 0
206 20250418 172700 59291289 2735 2735 2735 2735 0
207 20250418 172600 59291289 2735 2735 2735 2735 0
208 20250418 172500 59291289 2735 2735 2735 2735 0
209 20250418 172400 59291289 2735 2735 2735 2735 0
210 20250418 172300 59291289 2735 2735 2735 2735 0
211 20250418 172200 59291289 2735 2735 2735 2735 0
212 20250418 172100 59291289 2735 2735 2735 2735 218
213 20250418 172000 59291289 2735 2735 2735 2735 0
214 20250418 171900 59291289 2735 2735 2735 2735 0
215 20250418 171800 59291289 2735 2735 2735 2735 0
216 20250418 171700 59291289 2735 2735 2735 2735 0
217 20250418 171600 59291289 2735 2735 2735 2735 0
218 20250418 171500 59291289 2735 2735 2735 2735 0
219 20250418 171400 59291289 2735 2735 2735 2735 0
220 20250418 171300 59291289 2735 2735 2735 2735 0
221 20250418 171200 59291289 2735 2735 2735 2735 0
222 20250418 171100 59291289 2735 2735 2735 2735 0
223 20250418 171000 59291289 2735 2735 2735 2735 0
224 20250418 170900 59291289 2735 2735 2735 2735 0
225 20250418 170800 59291289 2735 2735 2735 2735 0
226 20250418 170700 59291289 2735 2735 2735 2735 0
227 20250418 170600 59291289 2735 2735 2735 2735 0
228 20250418 170500 59291289 2735 2735 2735 2735 0
229 20250418 170400 59291289 2735 2735 2735 2735 0
230 20250418 170300 59291289 2735 2735 2735 2735 0
231 20250418 170200 59291289 2735 2735 2735 2735 0
232 20250418 170100 59291289 2735 2735 2735 2735 0
233 20250418 170000 59291289 2735 2735 2735 2735 0
234 20250418 165900 59291289 2735 2735 2735 2735 0
235 20250418 165800 59291289 2735 2735 2735 2735 0
236 20250418 165700 59291289 2735 2735 2735 2735 0
237 20250418 165600 59291289 2735 2735 2735 2735 0
238 20250418 165500 59291289 2735 2735 2735 2735 0
239 20250418 165400 59291289 2735 2735 2735 2735 0
240 20250418 165300 59291289 2735 2735 2735 2735 0
241 20250418 165200 59291289 2735 2735 2735 2735 0
242 20250418 165100 59291289 2735 2735 2735 2735 218
243 20250418 165000 59291289 2735 2735 2735 2735 0
244 20250418 164900 59291289 2735 2735 2735 2735 0
245 20250418 164800 59291289 2735 2735 2735 2735 0
246 20250418 164700 59291289 2735 2735 2735 2735 0
247 20250418 164600 59291289 2735 2735 2735 2735 0
248 20250418 164500 59291289 2735 2735 2735 2735 0
249 20250418 164400 59291289 2735 2735 2735 2735 0
250 20250418 164300 59291289 2735 2735 2735 2735 0
251 20250418 164200 59291289 2735 2735 2735 2735 0
252 20250418 164100 59291289 2735 2735 2735 2735 0
253 20250418 164000 59291289 2735 2735 2735 2735 0
254 20250418 163900 59291289 2735 2735 2735 2735 0
255 20250418 163800 59291289 2735 2735 2735 2735 0
256 20250418 163700 59291289 2735 2735 2735 2735 0
257 20250418 163600 59291289 2735 2735 2735 2735 0
258 20250418 163500 59291289 2735 2735 2735 2735 0
259 20250418 163400 59291289 2735 2735 2735 2735 0
260 20250418 163300 59291289 2735 2735 2735 2735 0
261 20250418 163200 59291289 2735 2735 2735 2735 0
262 20250418 163100 59291289 2735 2735 2735 2735 0
263 20250418 163000 59291289 2735 2735 2735 2735 0
264 20250418 162900 59291289 2735 2735 2735 2735 0
265 20250418 162800 59291289 2735 2735 2735 2735 0
266 20250418 162700 59291289 2735 2735 2735 2735 0
267 20250418 162600 59291289 2735 2735 2735 2735 0
268 20250418 162500 59291289 2735 2735 2735 2735 0
269 20250418 162400 59291289 2735 2735 2735 2735 0
270 20250418 162300 59291289 2735 2735 2735 2735 0
271 20250418 162200 59291289 2735 2735 2735 2735 0
272 20250418 162100 59291289 2735 2735 2735 2735 218
273 20250418 162000 59291289 2735 2735 2735 2735 0
274 20250418 161900 59291289 2735 2735 2735 2735 0
275 20250418 161800 59291289 2735 2735 2735 2735 0
276 20250418 161700 59291289 2735 2735 2735 2735 0
277 20250418 161600 59291289 2735 2735 2735 2735 0
278 20250418 161500 59291289 2735 2735 2735 2735 0
279 20250418 161400 59291289 2735 2735 2735 2735 0
280 20250418 161300 59291289 2735 2735 2735 2735 0
281 20250418 161200 59291289 2735 2735 2735 2735 0
282 20250418 161100 59291289 2735 2735 2735 2735 0
283 20250418 161000 59291289 2735 2735 2735 2735 0
284 20250418 160900 59291289 2735 2735 2735 2735 0
285 20250418 160800 59291289 2735 2735 2735 2735 0
286 20250418 160700 59291289 2735 2735 2735 2735 0
287 20250418 160600 59291289 2735 2735 2735 2735 0
288 20250418 160500 59291289 2735 2735 2735 2735 0
289 20250418 160400 59291289 2735 2735 2735 2735 0
290 20250418 160300 59291289 2735 2735 2735 2735 0
291 20250418 160200 59291289 2735 2735 2735 2735 0
292 20250418 160100 59291289 2735 2735 2735 2735 0
293 20250418 160000 59291289 2735 2735 2735 2735 0
294 20250418 155900 59291289 2735 2735 2735 2735 0
295 20250418 155800 59291289 2735 2735 2735 2735 0
296 20250418 155700 59291289 2735 2735 2735 2735 0
297 20250418 155600 59291289 2735 2735 2735 2735 0
298 20250418 155500 59291289 2735 2735 2735 2735 0
299 20250418 155400 59291289 2735 2735 2735 2735 0
300 20250418 155300 59291289 2735 2735 2735 2735 0
301 20250418 155200 59291289 2735 2735 2735 2735 0
302 20250418 155100 59291289 2735 2735 2735 2735 218
303 20250418 155000 59291289 2735 2735 2735 2735 0
304 20250418 154900 59291289 2735 2735 2735 2735 0
305 20250418 154800 59291289 2735 2735 2735 2735 0
306 20250418 154700 59291289 2735 2735 2735 2735 0
307 20250418 154600 59291289 2735 2735 2735 2735 0
308 20250418 154500 59291289 2735 2735 2735 2735 0
309 20250418 154400 59291289 2735 2735 2735 2735 0
310 20250418 154300 59291289 2735 2735 2735 2735 0
311 20250418 154200 59291289 2735 2735 2735 2735 0
312 20250418 154100 59291289 2735 2735 2735 2735 0
313 20250418 154000 59291289 2735 2735 2735 2735 0
314 20250418 153900 59291289 2735 2735 2735 2735 0
315 20250418 153800 59291289 2735 2735 2735 2735 0
316 20250418 153700 59291289 2735 2735 2735 2735 0
317 20250418 153600 59291289 2735 2735 2735 2735 0
318 20250418 153500 59291289 2735 2735 2735 2735 0
319 20250418 153400 59291289 2735 2735 2735 2735 0
320 20250418 153300 59291289 2735 2735 2735 2735 0
321 20250418 153200 59291289 2735 2735 2735 2735 0
322 20250418 153100 59291289 2735 2735 2735 2735 0
323 20250418 153000 59291289 2735 2735 2735 2735 218
324 20250418 152900 58695059 2745 2745 2745 2745 0
325 20250418 152800 58695059 2745 2745 2745 2745 0
326 20250418 152700 58695059 2745 2745 2745 2745 0
327 20250418 152600 58695059 2745 2745 2745 2745 0
328 20250418 152500 58695059 2745 2745 2745 2745 0
329 20250418 152400 58695059 2745 2745 2745 2745 0
330 20250418 152300 58695059 2745 2745 2745 2745 0
331 20250418 152200 58695059 2745 2745 2745 2745 0
332 20250418 152100 58695059 2745 2745 2745 2745 0
333 20250418 152000 58695059 2745 2745 2745 2745 0
334 20250418 151900 58695059 2745 2745 2745 2745 0
335 20250418 151800 58695059 2745 2745 2745 2745 0
336 20250418 151700 58695059 2745 2745 2745 2745 0
337 20250418 151600 58695059 2745 2745 2745 2745 0
338 20250418 151500 58695059 2745 2745 2745 2745 10
339 20250418 151400 58667609 2745 2745 2745 2745 38
340 20250418 151300 58563299 2740 2740 2740 2740 0
341 20250418 151200 58563299 2740 2740 2740 2740 0
342 20250418 151100 58563299 2740 2740 2740 2740 0
343 20250418 151000 58563299 2740 2740 2740 2740 0
344 20250418 150900 58563299 2740 2740 2740 2740 0
345 20250418 150800 58563299 2740 2740 2740 2740 0
346 20250418 150700 58563299 2740 2740 2740 2740 0
347 20250418 150600 58563299 2740 2740 2740 2740 5
348 20250418 150500 58549599 2735 2735 2735 2735 0
349 20250418 150400 58549599 2735 2735 2735 2735 0
350 20250418 150300 58549599 2735 2735 2735 2735 0
351 20250418 150200 58549599 2735 2735 2735 2735 0
352 20250418 150100 58549599 2735 2735 2735 2735 0
353 20250418 150000 58549599 2735 2735 2735 2735 0
354 20250418 145900 58549599 2735 2735 2735 2735 0
355 20250418 145800 58549599 2735 2735 2735 2735 0
356 20250418 145700 58549599 2735 2735 2735 2735 0
357 20250418 145600 58549599 2735 2735 2735 2735 0
358 20250418 145500 58549599 2735 2735 2735 2735 0
359 20250418 145400 58549599 2735 2742 2742 2735 100
360 20250418 145300 58275949 2740 2740 2740 2740 0
361 20250418 145200 58275949 2740 2740 2740 2740 0
362 20250418 145100 58275949 2740 2740 2740 2740 0
363 20250418 145000 58275949 2740 2740 2740 2740 0
364 20250418 144900 58275949 2740 2740 2740 2740 0
365 20250418 144800 58275949 2740 2740 2740 2740 0
366 20250418 144700 58275949 2740 2740 2740 2740 0
367 20250418 144600 58275949 2740 2740 2740 2740 0
368 20250418 144500 58275949 2740 2740 2740 2740 0
369 20250418 144400 58275949 2740 2740 2740 2740 0
370 20250418 144300 58275949 2740 2740 2740 2740 0
371 20250418 144200 58275949 2740 2740 2740 2740 0
372 20250418 144100 58275949 2740 2740 2740 2740 102
373 20250418 144000 57996469 2735 2735 2735 2735 0
374 20250418 143900 57996469 2735 2737 2737 2735 3
375 20250418 143800 57988262 2740 2740 2740 2740 0
376 20250418 143700 57988262 2740 2740 2740 2740 0
377 20250418 143600 57988262 2740 2740 2740 2740 0
378 20250418 143500 57988262 2740 2740 2740 2740 0
379 20250418 143400 57988262 2740 2740 2740 2740 365
380 20250418 143300 56988162 2740 2740 2740 2740 0
381 20250418 143200 56988162 2740 2740 2740 2740 1
382 20250418 143100 56985422 2740 2740 2740 2740 0
383 20250418 143000 56985422 2740 2740 2740 2740 0
384 20250418 142900 56985422 2740 2740 2740 2740 1
385 20250418 142800 56982682 2735 2735 2735 2735 338
386 20250418 142700 56058252 2735 2735 2735 2735 0
387 20250418 142600 56058252 2735 2735 2735 2735 0
388 20250418 142500 56058252 2735 2735 2735 2735 0
389 20250418 142400 56058252 2735 2735 2735 2735 0
390 20250418 142300 56058252 2735 2735 2735 2735 0
391 20250418 142200 56058252 2735 2735 2735 2735 0
392 20250418 142100 56058252 2735 2740 2740 2735 59
393 20250418 142000 55896882 2745 2745 2745 2745 0
394 20250418 141900 55896882 2745 2745 2745 2745 1
395 20250418 141800 55894137 2745 2745 2745 2745 0
396 20250418 141700 55894137 2745 2745 2745 2745 0
397 20250418 141600 55894137 2745 2745 2745 2745 10
398 20250418 141500 55866687 2745 2745 2745 2745 20
399 20250418 141400 55811787 2745 2745 2745 2745 0
400 20250418 141300 55811787 2745 2745 2745 2745 3
401 20250418 141200 55803552 2745 2745 2745 2745 0
402 20250418 141100 55803552 2745 2745 2745 2745 0
403 20250418 141000 55803552 2745 2745 2745 2745 0
404 20250418 140900 55803552 2745 2745 2745 2745 0
405 20250418 140800 55803552 2745 2745 2745 2745 0
406 20250418 140700 55803552 2745 2745 2745 2745 0
407 20250418 140600 55803552 2745 2745 2745 2745 0
408 20250418 140500 55803552 2745 2745 2745 2745 0
409 20250418 140400 55803552 2745 2745 2745 2745 0
410 20250418 140300 55803552 2745 2745 2745 2745 0
411 20250418 140200 55803552 2745 2745 2745 2745 0
412 20250418 140100 55803552 2745 2745 2745 2745 0
413 20250418 140000 55803552 2745 2745 2745 2745 0
414 20250418 135900 55803552 2745 2745 2745 2745 0
415 20250418 135800 55803552 2745 2745 2745 2745 0
416 20250418 135700 55803552 2745 2745 2745 2745 18
417 20250418 135600 55754142 2745 2745 2745 2745 10
418 20250418 135500 55726692 2740 2740 2740 2740 0
419 20250418 135400 55726692 2740 2740 2740 2740 0
420 20250418 135300 55726692 2740 2740 2740 2740 0
421 20250418 135200 55726692 2740 2740 2740 2740 0
422 20250418 135100 55726692 2740 2740 2740 2740 111
423 20250418 135000 55422552 2740 2740 2740 2740 0
424 20250418 134900 55422552 2740 2740 2740 2740 0
425 20250418 134800 55422552 2740 2740 2740 2740 0
426 20250418 134700 55422552 2740 2740 2740 2740 10
427 20250418 134600 55395152 2735 2735 2735 2735 0
428 20250418 134500 55395152 2735 2735 2735 2735 0
429 20250418 134400 55395152 2735 2735 2735 2735 0
430 20250418 134300 55395152 2735 2735 2735 2735 0
431 20250418 134200 55395152 2735 2735 2735 2735 0
432 20250418 134100 55395152 2735 2735 2735 2735 0
433 20250418 134000 55395152 2735 2735 2735 2735 20
434 20250418 133900 55340452 2735 2735 2735 2735 0
435 20250418 133800 55340452 2735 2735 2735 2735 0
436 20250418 133700 55340452 2735 2735 2735 2735 0
437 20250418 133600 55340452 2735 2735 2735 2735 0
438 20250418 133500 55340452 2735 2735 2735 2735 0
439 20250418 133400 55340452 2735 2735 2735 2735 0
440 20250418 133300 55340452 2735 2735 2735 2735 0
441 20250418 133200 55340452 2735 2735 2735 2735 14
442 20250418 133100 55302162 2735 2735 2735 2735 0
443 20250418 133000 55302162 2735 2735 2735 2735 0
444 20250418 132900 55302162 2735 2735 2735 2735 0
445 20250418 132800 55302162 2735 2735 2735 2735 0
446 20250418 132700 55302162 2735 2735 2735 2735 0
447 20250418 132600 55302162 2735 2735 2735 2735 0
448 20250418 132500 55302162 2735 2735 2735 2735 2
449 20250418 132400 55296692 2740 2740 2740 2740 0
450 20250418 132300 55296692 2740 2740 2740 2740 174
451 20250418 132200 54819932 2740 2745 2745 2740 368
452 20250418 132100 53811602 2745 2745 2745 2745 0
453 20250418 132000 53811602 2745 2745 2745 2745 0
454 20250418 131900 53811602 2745 2745 2745 2745 0
455 20250418 131800 53811602 2745 2745 2745 2745 0
456 20250418 131700 53811602 2745 2745 2745 2745 0
457 20250418 131600 53811602 2745 2745 2745 2745 0
458 20250418 131500 53811602 2745 2745 2745 2745 0
459 20250418 131400 53811602 2745 2745 2745 2745 0
460 20250418 131300 53811602 2745 2745 2745 2745 0
461 20250418 131200 53811602 2745 2745 2745 2745 9
462 20250418 131100 53786897 2770 2770 2770 2770 0
463 20250418 131000 53786897 2770 2770 2770 2770 0
464 20250418 130900 53786897 2770 2770 2770 2770 0
465 20250418 130800 53786897 2770 2770 2770 2770 0
466 20250418 130700 53786897 2770 2770 2770 2770 0
467 20250418 130600 53786897 2770 2770 2770 2770 0
468 20250418 130500 53786897 2770 2770 2770 2770 0
469 20250418 130400 53786897 2770 2770 2770 2770 0
470 20250418 130300 53786897 2770 2770 2770 2770 0
471 20250418 130200 53786897 2770 2770 2770 2770 0
472 20250418 130100 53786897 2770 2770 2770 2770 0
473 20250418 130000 53786897 2770 2770 2770 2770 0
474 20250418 125900 53786897 2770 2770 2770 2770 0
475 20250418 125800 53786897 2770 2770 2770 2770 0
476 20250418 125700 53786897 2770 2770 2770 2770 1
477 20250418 125600 53784127 2775 2775 2775 2775 0
478 20250418 125500 53784127 2775 2775 2775 2775 0
479 20250418 125400 53784127 2775 2775 2775 2775 0
480 20250418 125300 53784127 2775 2775 2775 2775 0
481 20250418 125200 53784127 2775 2775 2775 2775 0
482 20250418 125100 53784127 2775 2775 2775 2775 48
483 20250418 125000 53650927 2775 2740 2775 2740 346
484 20250418 124900 52693672 2740 2740 2740 2740 0
485 20250418 124800 52693672 2740 2740 2740 2740 0
486 20250418 124700 52693672 2740 2740 2740 2740 0
487 20250418 124600 52693672 2740 2740 2740 2740 0
488 20250418 124500 52693672 2740 2740 2740 2740 0
489 20250418 124400 52693672 2740 2740 2740 2740 0
490 20250418 124300 52693672 2740 2740 2740 2740 90
491 20250418 124200 52447072 2745 2745 2745 2745 0
492 20250418 124100 52447072 2745 2745 2745 2745 7
493 20250418 124000 52427857 2740 2740 2740 2740 0
494 20250418 123900 52427857 2740 2740 2740 2740 0
495 20250418 123800 52427857 2740 2740 2740 2740 0
496 20250418 123700 52427857 2740 2735 2740 2735 505
497 20250418 123600 51046487 2735 2735 2735 2735 22
498 20250418 123500 50986317 2735 2735 2735 2735 0
499 20250418 123400 50986317 2735 2735 2735 2735 0
500 20250418 123300 50986317 2735 2735 2735 2735 48
501 20250418 123200 50855037 2735 2735 2735 2735 0
502 20250418 123100 50855037 2735 2735 2735 2735 21
503 20250418 123000 50797602 2735 2735 2735 2735 0
504 20250418 122900 50797602 2735 2735 2735 2735 1
505 20250418 122800 50794867 2735 2735 2735 2735 0
506 20250418 122700 50794867 2735 2735 2735 2735 0
507 20250418 122600 50794867 2735 2735 2735 2735 0
508 20250418 122500 50794867 2735 2735 2735 2735 0
509 20250418 122400 50794867 2735 2735 2735 2735 0
510 20250418 122300 50794867 2735 2725 2735 2725 234
511 20250418 122200 50155947 2720 2720 2720 2720 55
512 20250418 122100 50006347 2725 2725 2725 2725 0
513 20250418 122000 50006347 2725 2725 2725 2725 0
514 20250418 121900 50006347 2725 2725 2725 2725 72
515 20250418 121800 49810147 2725 2725 2725 2725 0
516 20250418 121700 49810147 2725 2725 2725 2725 0
517 20250418 121600 49810147 2725 2725 2725 2725 0
518 20250418 121500 49810147 2725 2725 2725 2725 0
519 20250418 121400 49810147 2725 2725 2725 2725 0
520 20250418 121300 49810147 2725 2725 2725 2725 0
521 20250418 121200 49810147 2725 2725 2725 2725 0
522 20250418 121100 49810147 2725 2725 2725 2725 0
523 20250418 121000 49810147 2725 2725 2725 2725 0
524 20250418 120900 49810147 2725 2725 2725 2725 5
525 20250418 120800 49796522 2720 2720 2720 2720 0
526 20250418 120700 49796522 2720 2720 2720 2720 0
527 20250418 120600 49796522 2720 2720 2720 2720 0
528 20250418 120500 49796522 2720 2720 2720 2720 0
529 20250418 120400 49796522 2720 2720 2720 2720 0
530 20250418 120300 49796522 2720 2720 2720 2720 0
531 20250418 120200 49796522 2720 2720 2720 2720 0
532 20250418 120100 49796522 2720 2720 2720 2720 0
533 20250418 120000 49796522 2720 2720 2720 2720 0
534 20250418 115900 49796522 2720 2722 2722 2720 3200
535 20250418 115800 41092520 2720 2720 2720 2720 0
536 20250418 115700 41092520 2720 2720 2720 2720 5
537 20250418 115600 41078920 2715 2715 2715 2715 299
538 20250418 115500 40267135 2720 2720 2720 2720 0
539 20250418 115400 40267135 2720 2720 2720 2720 20
540 20250418 115300 40212735 2720 2720 2720 2720 0
541 20250418 115200 40212735 2720 2720 2720 2720 0
542 20250418 115100 40212735 2720 2720 2720 2720 0
543 20250418 115000 40212735 2720 2720 2720 2720 0
544 20250418 114900 40212735 2720 2720 2720 2720 2
545 20250418 114800 40207295 2720 2720 2720 2720 100
546 20250418 114700 39935295 2715 2715 2715 2715 4
547 20250418 114600 39924435 2715 2715 2715 2715 0
548 20250418 114500 39924435 2715 2715 2715 2715 0
549 20250418 114400 39924435 2715 2715 2715 2715 0
550 20250418 114300 39924435 2715 2715 2715 2715 0
551 20250418 114200 39924435 2715 2715 2715 2715 0
552 20250418 114100 39924435 2715 2715 2715 2715 0
553 20250418 114000 39924435 2715 2715 2715 2715 0
554 20250418 113900 39924435 2715 2715 2715 2715 0
555 20250418 113800 39924435 2715 2715 2715 2715 0
556 20250418 113700 39924435 2715 2715 2715 2715 255
557 20250418 113600 39232110 2715 2715 2715 2715 500
558 20250418 113500 37874610 2715 2715 2715 2715 0
559 20250418 113400 37874610 2715 2715 2715 2715 0
560 20250418 113300 37874610 2715 2715 2715 2715 0
561 20250418 113200 37874610 2715 2715 2715 2715 0
562 20250418 113100 37874610 2715 2715 2715 2715 0
563 20250418 113000 37874610 2715 2715 2715 2715 0
564 20250418 112900 37874610 2715 2715 2715 2715 0
565 20250418 112800 37874610 2715 2715 2715 2715 100
566 20250418 112700 37603110 2715 2715 2715 2715 0
567 20250418 112600 37603110 2715 2715 2715 2715 0
568 20250418 112500 37603110 2715 2715 2715 2715 50
569 20250418 112400 37467360 2715 2715 2715 2715 0
570 20250418 112300 37467360 2715 2715 2715 2715 0
571 20250418 112200 37467360 2715 2715 2715 2715 0
572 20250418 112100 37467360 2715 2715 2715 2715 0
573 20250418 112000 37467360 2715 2715 2715 2715 0
574 20250418 111900 37467360 2715 2715 2715 2715 0
575 20250418 111800 37467360 2715 2715 2715 2715 0
576 20250418 111700 37467360 2715 2715 2715 2715 0
577 20250418 111600 37467360 2715 2715 2715 2715 0
578 20250418 111500 37467360 2715 2715 2715 2715 0
579 20250418 111400 37467360 2715 2715 2715 2715 0
580 20250418 111300 37467360 2715 2715 2715 2715 0
581 20250418 111200 37467360 2715 2715 2715 2715 0
582 20250418 111100 37467360 2715 2715 2715 2715 1
583 20250418 111000 37464645 2715 2715 2715 2715 0
584 20250418 110900 37464645 2715 2715 2715 2715 1
585 20250418 110800 37461930 2705 2705 2705 2705 0
586 20250418 110700 37461930 2705 2705 2705 2705 0
587 20250418 110600 37461930 2705 2705 2705 2705 0
588 20250418 110500 37461930 2705 2705 2705 2705 30
589 20250418 110400 37380780 2705 2705 2705 2705 0
590 20250418 110300 37380780 2705 2705 2705 2705 0
591 20250418 110200 37380780 2705 2705 2705 2705 0
592 20250418 110100 37380780 2705 2705 2705 2705 0
593 20250418 110000 37380780 2705 2705 2705 2705 0
594 20250418 105900 37380780 2705 2715 2715 2705 158
595 20250418 105800 36953275 2720 2720 2720 2720 15
596 20250418 105700 36912475 2715 2715 2715 2715 0
597 20250418 105600 36912475 2715 2715 2715 2715 0
598 20250418 105500 36912475 2715 2715 2715 2715 0
599 20250418 105400 36912475 2715 2715 2715 2715 0
600 20250418 105300 36912475 2715 2715 2715 2715 0
601 20250418 105200 36912475 2715 2715 2715 2715 0
602 20250418 105100 36912475 2715 2715 2715 2715 0
603 20250418 105000 36912475 2715 2715 2715 2715 0
604 20250418 104900 36912475 2715 2715 2715 2715 0
605 20250418 104800 36912475 2715 2715 2715 2715 0
606 20250418 104700 36912475 2715 2715 2715 2715 0
607 20250418 104600 36912475 2715 2715 2715 2715 0
608 20250418 104500 36912475 2715 2715 2715 2715 0
609 20250418 104400 36912475 2715 2715 2715 2715 0
610 20250418 104300 36912475 2715 2715 2715 2715 0
611 20250418 104200 36912475 2715 2715 2715 2715 0
612 20250418 104100 36912475 2715 2710 2715 2710 543
613 20250418 104000 35440775 2710 2710 2710 2710 0
614 20250418 103900 35440775 2710 2710 2710 2710 0
615 20250418 103800 35440775 2710 2710 2710 2710 0
616 20250418 103700 35440775 2710 2710 2710 2710 0
617 20250418 103600 35440775 2710 2710 2710 2710 0
618 20250418 103500 35440775 2710 2710 2710 2710 0
619 20250418 103400 35440775 2710 2710 2710 2710 3
620 20250418 103300 35432645 2710 2710 2710 2710 0
621 20250418 103200 35432645 2710 2710 2710 2710 0
622 20250418 103100 35432645 2710 2710 2710 2710 1
623 20250418 103000 35429935 2705 2705 2705 2705 0
624 20250418 102900 35429935 2705 2705 2705 2705 0
625 20250418 102800 35429935 2705 2705 2705 2705 0
626 20250418 102700 35429935 2705 2705 2705 2705 0
627 20250418 102600 35429935 2705 2705 2705 2705 0
628 20250418 102500 35429935 2705 2705 2705 2705 0
629 20250418 102400 35429935 2705 2705 2705 2705 0
630 20250418 102300 35429935 2705 2705 2705 2705 0
631 20250418 102200 35429935 2705 2705 2705 2705 0
632 20250418 102100 35429935 2705 2705 2705 2705 0
633 20250418 102000 35429935 2705 2705 2705 2705 0
634 20250418 101900 35429935 2705 2705 2705 2705 0
635 20250418 101800 35429935 2705 2705 2705 2705 0
636 20250418 101700 35429935 2705 2705 2705 2705 0
637 20250418 101600 35429935 2705 2705 2705 2705 1
638 20250418 101500 35427230 2710 2710 2710 2710 0
639 20250418 101400 35427230 2710 2710 2710 2710 0
640 20250418 101300 35427230 2710 2710 2710 2710 0
641 20250418 101200 35427230 2710 2700 2710 2700 516
642 20250418 101100 34033925 2700 2700 2700 2700 150
643 20250418 101000 33628925 2700 2710 2710 2700 150
644 20250418 100900 33222685 2715 2715 2715 2715 4
645 20250418 100800 33211825 2710 2710 2710 2710 0
646 20250418 100700 33211825 2710 2710 2710 2710 0
647 20250418 100600 33211825 2710 2710 2710 2710 0
648 20250418 100500 33211825 2710 2710 2710 2710 20
649 20250418 100400 33157625 2715 2715 2715 2715 0
650 20250418 100300 33157625 2715 2715 2715 2715 0
651 20250418 100200 33157625 2715 2715 2715 2715 2
652 20250418 100100 33152195 2720 2720 2720 2720 0
653 20250418 100000 33152195 2720 2720 2720 2720 0
654 20250418 095900 33152195 2720 2720 2720 2720 0
655 20250418 095800 33152195 2720 2720 2720 2720 0
656 20250418 095700 33152195 2720 2720 2720 2720 0
657 20250418 095600 33152195 2720 2720 2720 2720 0
658 20250418 095500 33152195 2720 2720 2720 2720 0
659 20250418 095400 33152195 2720 2720 2720 2720 5
660 20250418 095300 33138595 2710 2710 2710 2710 0
661 20250418 095200 33138595 2710 2710 2710 2710 7
662 20250418 095100 33119625 2705 2705 2705 2705 0
663 20250418 095000 33119625 2705 2715 2715 2700 1236
664 20250418 094900 29778915 2715 2715 2715 2715 3
665 20250418 094800 29770770 2720 2720 2720 2720 0
666 20250418 094700 29770770 2720 2720 2720 2720 326
667 20250418 094600 28884050 2720 2715 2720 2700 3374
668 20250418 094500 19770525 2730 2725 2740 2695 1015
669 20250418 094400 17012845 2745 2745 2745 2735 12
670 20250418 094300 16980005 2735 2740 2740 2725 3076
671 20250418 094200 8573620 2760 2760 2760 2760 0
672 20250418 094100 8573620 2760 2760 2760 2760 50
673 20250418 094000 8435620 2760 2760 2760 2760 0
674 20250418 093900 8435620 2760 2760 2760 2760 0
675 20250418 093800 8435620 2760 2760 2760 2760 0
676 20250418 093700 8435620 2760 2760 2760 2760 0
677 20250418 093600 8435620 2760 2760 2760 2760 0
678 20250418 093500 8435620 2760 2760 2760 2760 0
679 20250418 093400 8435620 2760 2760 2760 2760 0
680 20250418 093300 8435620 2760 2760 2760 2760 0
681 20250418 093200 8435620 2760 2760 2760 2760 0
682 20250418 093100 8435620 2760 2760 2760 2760 0
683 20250418 093000 8435620 2760 2760 2760 2760 0
684 20250418 092900 8435620 2760 2760 2760 2760 0
685 20250418 092800 8435620 2760 2760 2760 2760 1
686 20250418 092700 8432860 2745 2745 2745 2745 7
687 20250418 092600 8413645 2760 2760 2760 2760 0
688 20250418 092500 8413645 2760 2760 2760 2760 0
689 20250418 092400 8413645 2760 2760 2760 2760 0
690 20250418 092300 8413645 2760 2760 2760 2760 0
691 20250418 092200 8413645 2760 2755 2760 2755 454
692 20250418 092100 7162870 2755 2755 2755 2755 0
693 20250418 092000 7162870 2755 2755 2755 2755 100
694 20250418 091900 6887370 2755 2755 2755 2755 0
695 20250418 091800 6887370 2755 2755 2755 2755 2
696 20250418 091700 6881860 2730 2740 2740 2730 1116
697 20250418 091600 3830855 2760 2750 2760 2750 9
698 20250418 091500 3806030 2745 2745 2745 2745 0
699 20250418 091400 3806030 2745 2755 2755 2745 211
700 20250418 091300 3226650 2750 2750 2750 2750 1
701 20250418 091200 3223900 2760 2760 2760 2760 717
702 20250418 091100 1244980 2760 2760 2760 2760 190
703 20250418 091000 720580 2750 2750 2750 2750 0
704 20250418 090900 720580 2750 2750 2750 2750 0
705 20250418 090800 720580 2750 2750 2750 2750 0
706 20250418 090700 720580 2750 2760 2760 2750 35
707 20250418 090600 624175 2760 2760 2760 2760 10
708 20250418 090500 596575 2760 2765 2765 2760 11
709 20250418 090400 566165 2765 2765 2765 2765 1
710 20250418 090300 563400 2770 2770 2770 2770 0
711 20250418 090200 563400 2770 2770 2770 2770 0
712 20250418 090100 563400 2770 2775 2775 2770 186
713 20250418 090000 47255 2775 2780 2780 2775 17

8
317120/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
20250418,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-45,5,-1.62,59291289,21767,307.18,2780,2780,2695,3610,1950,2780,2723.91,1.45,0,4825,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,264,-3.92,1.35,12,0.23,-697.00,2026.00,6460,20240430,-57.66,2430,20241210,12.55,5360,-48.97,20250107,2430,12.55,20250409,6460,-57.66,20240430,2430,12.55,20241210,0.00,Y,317120,500,49 억,,140322,N,N,371,N,00,N
20250418,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-40,5,-1.44,58563299,21501,303.43,2780,2780,2695,3610,1950,2780,2723.75,1.45,0,4802,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,265,-3.93,1.35,12,0.22,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2430,12.76,20250409,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-35,5,-1.26,55803552,20493,289.20,2780,2780,2695,3610,1950,2780,2723.05,1.45,0,4700,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,265,-3.94,1.35,12,0.21,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2430,12.96,20250409,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-10,5,-0.36,53786897,19757,278.82,2780,2780,2695,3610,1950,2780,2722.42,1.45,0,4596,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,268,-3.97,1.37,12,0.20,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-55,5,-1.98,49810147,18307,258.35,2780,2780,2695,3610,1950,2780,2720.83,1.45,0,5365,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,263,-3.91,1.35,12,0.19,-697.00,2026.00,6460,20240430,-57.82,2430,20241210,12.14,5360,-49.16,20250107,2430,12.14,20250409,6460,-57.82,20240430,2430,12.14,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-65,5,-2.34,37464645,13766,194.27,2780,2780,2695,3610,1950,2780,2721.53,1.45,0,2236,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,262,-3.90,1.34,12,0.14,-697.00,2026.00,6460,20240430,-57.97,2430,20241210,11.73,5360,-49.35,20250107,2430,11.73,20250409,6460,-57.97,20240430,2430,11.73,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,101115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-80,5,-2.88,33628925,12348,174.26,2780,2780,2695,3610,1950,2780,2723.43,1.45,0,1710,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,261,-3.87,1.33,12,0.13,-697.00,2026.00,6460,20240430,-58.20,2430,20241210,11.11,5360,-49.63,20250107,2430,11.11,20250409,6460,-58.20,20240430,2430,11.11,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250418,091121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-20,5,-0.72,723340,261,3.68,2780,2780,2750,3610,1950,2780,2771.42,1.45,0,-214,2833,2806,2768,2741,2703,2820,2755,49,830,500,1660,5,1,9660000,267,-3.96,1.36,12,0.00,-697.00,2026.00,6460,20240430,-57.28,2430,20241210,13.58,5360,-48.51,20250107,2430,13.58,20250409,6460,-57.28,20240430,2430,13.58,20241210,0.00,Y,317120,500,49 억,,140322,N,N,57,N,00,N
20250417,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,14413795,5206,42.55,2735,2795,2730,3590,1940,2765,2768.69,1.45,0,263,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,269,-3.99,1.37,12,0.05,-697.00,2026.00,6460,20240430,-56.97,2430,20241210,14.40,5360,-48.13,20250107,2430,14.40,20250409,6460,-56.97,20240430,2430,14.40,20241210,0.00,Y,317120,500,49 억,,140059,N,N,57,N,00,N
20250417,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,5,2,0.18,12878270,4654,38.04,2735,2795,2730,3590,1940,2765,2767.14,1.45,0,244,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,268,-3.97,1.37,12,0.05,-697.00,2026.00,6460,20240430,-57.12,2430,20241210,13.99,5360,-48.32,20250107,2430,13.99,20250409,6460,-57.12,20240430,2430,13.99,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,N,00,N
20250417,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,0,3,0.00,8702275,3142,25.68,2735,2795,2730,3590,1940,2765,2769.66,1.45,0,-431,2795,2780,2750,2735,2705,2787,2742,49,825,500,1650,5,1,9660000,267,-3.97,1.36,12,0.03,-697.00,2026.00,6460,20240430,-57.20,2430,20241210,13.79,5360,-48.41,20250107,2430,13.79,20250409,6460,-57.20,20240430,2430,13.79,20241210,0.00,Y,317120,500,49 억,,140059,N,N,134,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 161057 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 -45 5 -1.62 59291289 21767 307.18 2780 2780 2695 3610 1950 2780 2723.91 1.45 0 4825 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 264 -3.92 1.35 12 0.23 -697.00 2026.00 6460 20240430 -57.66 2430 20241210 12.55 5360 -48.97 20250107 2430 12.55 20250409 6460 -57.66 20240430 2430 12.55 20241210 0.00 Y 317120 500 49 억 140322 N N 371 N 00 N
3 20250418 151111 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -40 5 -1.44 58563299 21501 303.43 2780 2780 2695 3610 1950 2780 2723.75 1.45 0 4802 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 265 -3.93 1.35 12 0.22 -697.00 2026.00 6460 20240430 -57.59 2430 20241210 12.76 5360 -48.88 20250107 2430 12.76 20250409 6460 -57.59 20240430 2430 12.76 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
4 20250418 141116 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 -35 5 -1.26 55803552 20493 289.20 2780 2780 2695 3610 1950 2780 2723.05 1.45 0 4700 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 265 -3.94 1.35 12 0.21 -697.00 2026.00 6460 20240430 -57.51 2430 20241210 12.96 5360 -48.79 20250107 2430 12.96 20250409 6460 -57.51 20240430 2430 12.96 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
5 20250418 131112 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 -10 5 -0.36 53786897 19757 278.82 2780 2780 2695 3610 1950 2780 2722.42 1.45 0 4596 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 268 -3.97 1.37 12 0.20 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
6 20250418 121109 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -55 5 -1.98 49810147 18307 258.35 2780 2780 2695 3610 1950 2780 2720.83 1.45 0 5365 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 263 -3.91 1.35 12 0.19 -697.00 2026.00 6460 20240430 -57.82 2430 20241210 12.14 5360 -49.16 20250107 2430 12.14 20250409 6460 -57.82 20240430 2430 12.14 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
7 20250418 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 -65 5 -2.34 37464645 13766 194.27 2780 2780 2695 3610 1950 2780 2721.53 1.45 0 2236 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 262 -3.90 1.34 12 0.14 -697.00 2026.00 6460 20240430 -57.97 2430 20241210 11.73 5360 -49.35 20250107 2430 11.73 20250409 6460 -57.97 20240430 2430 11.73 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
8 20250418 101115 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -80 5 -2.88 33628925 12348 174.26 2780 2780 2695 3610 1950 2780 2723.43 1.45 0 1710 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 261 -3.87 1.33 12 0.13 -697.00 2026.00 6460 20240430 -58.20 2430 20241210 11.11 5360 -49.63 20250107 2430 11.11 20250409 6460 -58.20 20240430 2430 11.11 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
9 20250418 091121 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -20 5 -0.72 723340 261 3.68 2780 2780 2750 3610 1950 2780 2771.42 1.45 0 -214 2833 2806 2768 2741 2703 2820 2755 49 830 500 1660 5 1 9660000 267 -3.96 1.36 12 0.00 -697.00 2026.00 6460 20240430 -57.28 2430 20241210 13.58 5360 -48.51 20250107 2430 13.58 20250409 6460 -57.28 20240430 2430 13.58 20241210 0.00 Y 317120 500 49 억 140322 N N 57 N 00 N
10 20250417 161103 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 14413795 5206 42.55 2735 2795 2730 3590 1940 2765 2768.69 1.45 0 263 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 269 -3.99 1.37 12 0.05 -697.00 2026.00 6460 20240430 -56.97 2430 20241210 14.40 5360 -48.13 20250107 2430 14.40 20250409 6460 -56.97 20240430 2430 14.40 20241210 0.00 Y 317120 500 49 억 140059 N N 57 N 00 N
11 20250417 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 2770 5 2 0.18 12878270 4654 38.04 2735 2795 2730 3590 1940 2765 2767.14 1.45 0 244 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 268 -3.97 1.37 12 0.05 -697.00 2026.00 6460 20240430 -57.12 2430 20241210 13.99 5360 -48.32 20250107 2430 13.99 20250409 6460 -57.12 20240430 2430 13.99 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N
12 20250417 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 0 3 0.00 8702275 3142 25.68 2735 2795 2730 3590 1940 2765 2769.66 1.45 0 -431 2795 2780 2750 2735 2705 2787 2742 49 825 500 1650 5 1 9660000 267 -3.97 1.36 12 0.03 -697.00 2026.00 6460 20240430 -57.20 2430 20241210 13.79 5360 -48.41 20250107 2430 13.79 20250409 6460 -57.20 20240430 2430 13.79 20241210 0.00 Y 317120 500 49 억 140059 N N 134 N 00 N

1
317120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,9660000,0,26709900000,0.00
20250415,0,9660000,0,26565000000,0.00
20250414,0,9660000,0,26420100000,0.00
20250411,0,9660000,0,25309200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 9660000 0 26709900000 0.00
3 20250415 0 9660000 0 26565000000 0.00
4 20250414 0 9660000 0 26420100000 0.00
5 20250411 0 9660000 0 25309200000 0.00