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
318000/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4535,4530,4600,4490,30311,137621986,00,0.00,N,2,20,
20250417,4515,4385,5040,4385,900130,4325470341,00,0.00,N,2,120,
20250416,4395,4415,4425,4340,7324,32177035,00,0.00,N,5,-20,
20250415,4415,4480,4480,4385,17487,77399372,00,0.00,N,5,-45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4535 4530 4600 4490 30311 137621986 00 0.00 N 2 20
3 20250417 4515 4385 5040 4385 900130 4325470341 00 0.00 N 2 120
4 20250416 4395 4415 4425 4340 7324 32177035 00 0.00 N 5 -20
5 20250415 4415 4480 4480 4385 17487 77399372 00 0.00 N 5 -45

714
318000/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205200,134354241,4535,4535,4535,4535,748
20250418,205100,134354241,4535,4535,4535,4535,0
20250418,205000,134354241,4535,4535,4535,4535,0
20250418,204900,134354241,4535,4535,4535,4535,0
20250418,204800,134354241,4535,4535,4535,4535,0
20250418,204700,134354241,4535,4535,4535,4535,0
20250418,204600,134354241,4535,4535,4535,4535,0
20250418,204500,134354241,4535,4535,4535,4535,0
20250418,204400,134354241,4535,4535,4535,4535,0
20250418,204300,134354241,4535,4535,4535,4535,0
20250418,204200,134354241,4535,4535,4535,4535,0
20250418,204100,134354241,4535,4535,4535,4535,0
20250418,204000,134354241,4535,4535,4535,4535,0
20250418,203900,134354241,4535,4535,4535,4535,0
20250418,203800,134354241,4535,4535,4535,4535,0
20250418,203700,134354241,4535,4535,4535,4535,0
20250418,203600,134354241,4535,4535,4535,4535,0
20250418,203500,134354241,4535,4535,4535,4535,0
20250418,203400,134354241,4535,4535,4535,4535,0
20250418,203300,134354241,4535,4535,4535,4535,0
20250418,203200,134354241,4535,4535,4535,4535,0
20250418,203100,134354241,4535,4535,4535,4535,0
20250418,203000,134354241,4535,4535,4535,4535,0
20250418,202900,134354241,4535,4535,4535,4535,0
20250418,202800,134354241,4535,4535,4535,4535,0
20250418,202700,134354241,4535,4535,4535,4535,0
20250418,202600,134354241,4535,4535,4535,4535,0
20250418,202500,134354241,4535,4535,4535,4535,0
20250418,202400,134354241,4535,4535,4535,4535,0
20250418,202300,134354241,4535,4535,4535,4535,0
20250418,202200,134354241,4535,4535,4535,4535,748
20250418,202100,134354241,4535,4535,4535,4535,0
20250418,202000,134354241,4535,4535,4535,4535,0
20250418,201900,134354241,4535,4535,4535,4535,0
20250418,201800,134354241,4535,4535,4535,4535,0
20250418,201700,134354241,4535,4535,4535,4535,0
20250418,201600,134354241,4535,4535,4535,4535,0
20250418,201500,134354241,4535,4535,4535,4535,0
20250418,201400,134354241,4535,4535,4535,4535,0
20250418,201300,134354241,4535,4535,4535,4535,0
20250418,201200,134354241,4535,4535,4535,4535,0
20250418,201100,134354241,4535,4535,4535,4535,0
20250418,201000,134354241,4535,4535,4535,4535,0
20250418,200900,134354241,4535,4535,4535,4535,0
20250418,200800,134354241,4535,4535,4535,4535,0
20250418,200700,134354241,4535,4535,4535,4535,0
20250418,200600,134354241,4535,4535,4535,4535,0
20250418,200500,134354241,4535,4535,4535,4535,0
20250418,200400,134354241,4535,4535,4535,4535,0
20250418,200300,134354241,4535,4535,4535,4535,0
20250418,200200,134354241,4535,4535,4535,4535,0
20250418,200100,134354241,4535,4535,4535,4535,0
20250418,200000,134354241,4535,4535,4535,4535,0
20250418,195900,134354241,4535,4535,4535,4535,0
20250418,195800,134354241,4535,4535,4535,4535,0
20250418,195700,134354241,4535,4535,4535,4535,0
20250418,195600,134354241,4535,4535,4535,4535,0
20250418,195500,134354241,4535,4535,4535,4535,0
20250418,195400,134354241,4535,4535,4535,4535,0
20250418,195300,134354241,4535,4535,4535,4535,0
20250418,195200,134354241,4535,4535,4535,4535,748
20250418,195100,134354241,4535,4535,4535,4535,0
20250418,195000,134354241,4535,4535,4535,4535,0
20250418,194900,134354241,4535,4535,4535,4535,0
20250418,194800,134354241,4535,4535,4535,4535,0
20250418,194700,134354241,4535,4535,4535,4535,0
20250418,194600,134354241,4535,4535,4535,4535,0
20250418,194500,134354241,4535,4535,4535,4535,0
20250418,194400,134354241,4535,4535,4535,4535,0
20250418,194300,134354241,4535,4535,4535,4535,0
20250418,194200,134354241,4535,4535,4535,4535,0
20250418,194100,134354241,4535,4535,4535,4535,0
20250418,194000,134354241,4535,4535,4535,4535,0
20250418,193900,134354241,4535,4535,4535,4535,0
20250418,193800,134354241,4535,4535,4535,4535,0
20250418,193700,134354241,4535,4535,4535,4535,0
20250418,193600,134354241,4535,4535,4535,4535,0
20250418,193500,134354241,4535,4535,4535,4535,0
20250418,193400,134354241,4535,4535,4535,4535,0
20250418,193300,134354241,4535,4535,4535,4535,0
20250418,193200,134354241,4535,4535,4535,4535,0
20250418,193100,134354241,4535,4535,4535,4535,0
20250418,193000,134354241,4535,4535,4535,4535,0
20250418,192900,134354241,4535,4535,4535,4535,0
20250418,192800,134354241,4535,4535,4535,4535,0
20250418,192700,134354241,4535,4535,4535,4535,0
20250418,192600,134354241,4535,4535,4535,4535,0
20250418,192500,134354241,4535,4535,4535,4535,0
20250418,192400,134354241,4535,4535,4535,4535,0
20250418,192300,134354241,4535,4535,4535,4535,0
20250418,192200,134354241,4535,4535,4535,4535,748
20250418,192100,134354241,4535,4535,4535,4535,0
20250418,192000,134354241,4535,4535,4535,4535,0
20250418,191900,134354241,4535,4535,4535,4535,0
20250418,191800,134354241,4535,4535,4535,4535,0
20250418,191700,134354241,4535,4535,4535,4535,0
20250418,191600,134354241,4535,4535,4535,4535,0
20250418,191500,134354241,4535,4535,4535,4535,0
20250418,191400,134354241,4535,4535,4535,4535,0
20250418,191300,134354241,4535,4535,4535,4535,0
20250418,191200,134354241,4535,4535,4535,4535,0
20250418,191100,134354241,4535,4535,4535,4535,0
20250418,191000,134354241,4535,4535,4535,4535,0
20250418,190900,134354241,4535,4535,4535,4535,0
20250418,190800,134354241,4535,4535,4535,4535,0
20250418,190700,134354241,4535,4535,4535,4535,0
20250418,190600,134354241,4535,4535,4535,4535,0
20250418,190500,134354241,4535,4535,4535,4535,0
20250418,190400,134354241,4535,4535,4535,4535,0
20250418,190300,134354241,4535,4535,4535,4535,0
20250418,190200,134354241,4535,4535,4535,4535,0
20250418,190100,134354241,4535,4535,4535,4535,0
20250418,190000,134354241,4535,4535,4535,4535,0
20250418,185900,134354241,4535,4535,4535,4535,0
20250418,185800,134354241,4535,4535,4535,4535,0
20250418,185700,134354241,4535,4535,4535,4535,0
20250418,185600,134354241,4535,4535,4535,4535,0
20250418,185500,134354241,4535,4535,4535,4535,0
20250418,185400,134354241,4535,4535,4535,4535,0
20250418,185300,134354241,4535,4535,4535,4535,0
20250418,185200,134354241,4535,4535,4535,4535,748
20250418,185100,134354241,4535,4535,4535,4535,0
20250418,185000,134354241,4535,4535,4535,4535,0
20250418,184900,134354241,4535,4535,4535,4535,0
20250418,184800,134354241,4535,4535,4535,4535,0
20250418,184700,134354241,4535,4535,4535,4535,0
20250418,184600,134354241,4535,4535,4535,4535,0
20250418,184500,134354241,4535,4535,4535,4535,0
20250418,184400,134354241,4535,4535,4535,4535,0
20250418,184300,134354241,4535,4535,4535,4535,0
20250418,184200,134354241,4535,4535,4535,4535,0
20250418,184100,134354241,4535,4535,4535,4535,0
20250418,184000,134354241,4535,4535,4535,4535,0
20250418,183900,134354241,4535,4535,4535,4535,0
20250418,183800,134354241,4535,4535,4535,4535,0
20250418,183700,134354241,4535,4535,4535,4535,0
20250418,183600,134354241,4535,4535,4535,4535,0
20250418,183500,134354241,4535,4535,4535,4535,0
20250418,183400,134354241,4535,4535,4535,4535,0
20250418,183300,134354241,4535,4535,4535,4535,0
20250418,183200,134354241,4535,4535,4535,4535,0
20250418,183100,134354241,4535,4535,4535,4535,0
20250418,183000,134354241,4535,4535,4535,4535,0
20250418,182900,134354241,4535,4535,4535,4535,0
20250418,182800,134354241,4535,4535,4535,4535,0
20250418,182700,134354241,4535,4535,4535,4535,0
20250418,182600,134354241,4535,4535,4535,4535,0
20250418,182500,134354241,4535,4535,4535,4535,0
20250418,182400,134354241,4535,4535,4535,4535,0
20250418,182300,134354241,4535,4535,4535,4535,0
20250418,182200,134354241,4535,4535,4535,4535,748
20250418,182100,134354241,4535,4535,4535,4535,0
20250418,182000,134354241,4535,4535,4535,4535,0
20250418,181900,134354241,4535,4535,4535,4535,0
20250418,181800,134354241,4535,4535,4535,4535,0
20250418,181700,134354241,4535,4535,4535,4535,0
20250418,181600,134354241,4535,4535,4535,4535,0
20250418,181500,134354241,4535,4535,4535,4535,0
20250418,181400,134354241,4535,4535,4535,4535,0
20250418,181300,134354241,4535,4535,4535,4535,0
20250418,181200,134354241,4535,4535,4535,4535,0
20250418,181100,134354241,4535,4535,4535,4535,0
20250418,181000,134354241,4535,4535,4535,4535,0
20250418,180900,134354241,4535,4535,4535,4535,0
20250418,180800,134354241,4535,4535,4535,4535,0
20250418,180700,134354241,4535,4535,4535,4535,0
20250418,180600,134354241,4535,4535,4535,4535,0
20250418,180500,134354241,4535,4535,4535,4535,0
20250418,180400,134354241,4535,4535,4535,4535,0
20250418,180300,134354241,4535,4535,4535,4535,0
20250418,180200,134354241,4535,4535,4535,4535,0
20250418,180100,134354241,4535,4535,4535,4535,0
20250418,180000,134354241,4535,4535,4535,4535,0
20250418,175900,134354241,4535,4535,4535,4535,0
20250418,175800,134354241,4535,4535,4535,4535,0
20250418,175700,134354241,4535,4535,4535,4535,0
20250418,175600,134354241,4535,4535,4535,4535,0
20250418,175500,134354241,4535,4535,4535,4535,0
20250418,175400,134354241,4535,4535,4535,4535,0
20250418,175300,134354241,4535,4535,4535,4535,0
20250418,175200,134354241,4535,4535,4535,4535,748
20250418,175100,134354241,4535,4535,4535,4535,0
20250418,175000,134354241,4535,4535,4535,4535,0
20250418,174900,134354241,4535,4535,4535,4535,0
20250418,174800,134354241,4535,4535,4535,4535,0
20250418,174700,134354241,4535,4535,4535,4535,0
20250418,174600,134354241,4535,4535,4535,4535,0
20250418,174500,134354241,4535,4535,4535,4535,0
20250418,174400,134354241,4535,4535,4535,4535,0
20250418,174300,134354241,4535,4535,4535,4535,0
20250418,174200,134354241,4535,4535,4535,4535,0
20250418,174100,134354241,4535,4535,4535,4535,0
20250418,174000,134354241,4535,4535,4535,4535,0
20250418,173900,134354241,4535,4535,4535,4535,0
20250418,173800,134354241,4535,4535,4535,4535,0
20250418,173700,134354241,4535,4535,4535,4535,0
20250418,173600,134354241,4535,4535,4535,4535,0
20250418,173500,134354241,4535,4535,4535,4535,0
20250418,173400,134354241,4535,4535,4535,4535,0
20250418,173300,134354241,4535,4535,4535,4535,0
20250418,173200,134354241,4535,4535,4535,4535,0
20250418,173100,134354241,4535,4535,4535,4535,0
20250418,173000,134354241,4535,4535,4535,4535,0
20250418,172900,134354241,4535,4535,4535,4535,0
20250418,172800,134354241,4535,4535,4535,4535,0
20250418,172700,134354241,4535,4535,4535,4535,0
20250418,172600,134354241,4535,4535,4535,4535,0
20250418,172500,134354241,4535,4535,4535,4535,0
20250418,172400,134354241,4535,4535,4535,4535,0
20250418,172300,134354241,4535,4535,4535,4535,0
20250418,172200,134354241,4535,4535,4535,4535,748
20250418,172100,134354241,4535,4535,4535,4535,0
20250418,172000,134354241,4535,4535,4535,4535,0
20250418,171900,134354241,4535,4535,4535,4535,0
20250418,171800,134354241,4535,4535,4535,4535,0
20250418,171700,134354241,4535,4535,4535,4535,0
20250418,171600,134354241,4535,4535,4535,4535,0
20250418,171500,134354241,4535,4535,4535,4535,0
20250418,171400,134354241,4535,4535,4535,4535,0
20250418,171300,134354241,4535,4535,4535,4535,0
20250418,171200,134354241,4535,4535,4535,4535,0
20250418,171100,134354241,4535,4535,4535,4535,0
20250418,171000,134354241,4535,4535,4535,4535,0
20250418,170900,134354241,4535,4535,4535,4535,0
20250418,170800,134354241,4535,4535,4535,4535,0
20250418,170700,134354241,4535,4535,4535,4535,0
20250418,170600,134354241,4535,4535,4535,4535,0
20250418,170500,134354241,4535,4535,4535,4535,0
20250418,170400,134354241,4535,4535,4535,4535,0
20250418,170300,134354241,4535,4535,4535,4535,0
20250418,170200,134354241,4535,4535,4535,4535,0
20250418,170100,134354241,4535,4535,4535,4535,0
20250418,170000,134354241,4535,4535,4535,4535,0
20250418,165900,134354241,4535,4535,4535,4535,0
20250418,165800,134354241,4535,4535,4535,4535,0
20250418,165700,134354241,4535,4535,4535,4535,0
20250418,165600,134354241,4535,4535,4535,4535,0
20250418,165500,134354241,4535,4535,4535,4535,0
20250418,165400,134354241,4535,4535,4535,4535,0
20250418,165300,134354241,4535,4535,4535,4535,0
20250418,165200,134354241,4535,4535,4535,4535,748
20250418,165100,134354241,4535,4535,4535,4535,0
20250418,165000,134354241,4535,4535,4535,4535,0
20250418,164900,134354241,4535,4535,4535,4535,0
20250418,164800,134354241,4535,4535,4535,4535,0
20250418,164700,134354241,4535,4535,4535,4535,0
20250418,164600,134354241,4535,4535,4535,4535,0
20250418,164500,134354241,4535,4535,4535,4535,0
20250418,164400,134354241,4535,4535,4535,4535,0
20250418,164300,134354241,4535,4535,4535,4535,0
20250418,164200,134354241,4535,4535,4535,4535,0
20250418,164100,134354241,4535,4535,4535,4535,0
20250418,164000,134354241,4535,4535,4535,4535,0
20250418,163900,134354241,4535,4535,4535,4535,0
20250418,163800,134354241,4535,4535,4535,4535,0
20250418,163700,134354241,4535,4535,4535,4535,0
20250418,163600,134354241,4535,4535,4535,4535,0
20250418,163500,134354241,4535,4535,4535,4535,0
20250418,163400,134354241,4535,4535,4535,4535,0
20250418,163300,134354241,4535,4535,4535,4535,0
20250418,163200,134354241,4535,4535,4535,4535,0
20250418,163100,134354241,4535,4535,4535,4535,0
20250418,163000,134354241,4535,4535,4535,4535,0
20250418,162900,134354241,4535,4535,4535,4535,0
20250418,162800,134354241,4535,4535,4535,4535,0
20250418,162700,134354241,4535,4535,4535,4535,0
20250418,162600,134354241,4535,4535,4535,4535,0
20250418,162500,134354241,4535,4535,4535,4535,0
20250418,162400,134354241,4535,4535,4535,4535,0
20250418,162300,134354241,4535,4535,4535,4535,0
20250418,162200,134354241,4535,4535,4535,4535,748
20250418,162100,134354241,4535,4535,4535,4535,0
20250418,162000,134354241,4535,4535,4535,4535,0
20250418,161900,134354241,4535,4535,4535,4535,0
20250418,161800,134354241,4535,4535,4535,4535,0
20250418,161700,134354241,4535,4535,4535,4535,0
20250418,161600,134354241,4535,4535,4535,4535,0
20250418,161500,134354241,4535,4535,4535,4535,0
20250418,161400,134354241,4535,4535,4535,4535,0
20250418,161300,134354241,4535,4535,4535,4535,0
20250418,161200,134354241,4535,4535,4535,4535,0
20250418,161100,134354241,4535,4535,4535,4535,0
20250418,161000,134354241,4535,4535,4535,4535,0
20250418,160900,134354241,4535,4535,4535,4535,0
20250418,160800,134354241,4535,4535,4535,4535,0
20250418,160700,134354241,4535,4535,4535,4535,0
20250418,160600,134354241,4535,4535,4535,4535,0
20250418,160500,134354241,4535,4535,4535,4535,0
20250418,160400,134354241,4535,4535,4535,4535,0
20250418,160300,134354241,4535,4535,4535,4535,0
20250418,160200,134354241,4535,4535,4535,4535,0
20250418,160100,134354241,4535,4535,4535,4535,0
20250418,160000,134354241,4535,4535,4535,4535,0
20250418,155900,134354241,4535,4535,4535,4535,0
20250418,155800,134354241,4535,4535,4535,4535,0
20250418,155700,134354241,4535,4535,4535,4535,0
20250418,155600,134354241,4535,4535,4535,4535,0
20250418,155500,134354241,4535,4535,4535,4535,0
20250418,155400,134354241,4535,4535,4535,4535,0
20250418,155300,134354241,4535,4535,4535,4535,0
20250418,155200,134354241,4535,4535,4535,4535,748
20250418,155100,134354241,4535,4535,4535,4535,0
20250418,155000,134354241,4535,4535,4535,4535,0
20250418,154900,134354241,4535,4535,4535,4535,0
20250418,154800,134354241,4535,4535,4535,4535,0
20250418,154700,134354241,4535,4535,4535,4535,0
20250418,154600,134354241,4535,4535,4535,4535,0
20250418,154500,134354241,4535,4535,4535,4535,0
20250418,154400,134354241,4535,4535,4535,4535,0
20250418,154300,134354241,4535,4535,4535,4535,0
20250418,154200,134354241,4535,4535,4535,4535,0
20250418,154100,134354241,4535,4535,4535,4535,0
20250418,154000,134354241,4535,4535,4535,4535,0
20250418,153900,134354241,4535,4535,4535,4535,0
20250418,153800,134354241,4535,4535,4535,4535,0
20250418,153700,134354241,4535,4535,4535,4535,0
20250418,153600,134354241,4535,4535,4535,4535,0
20250418,153500,134354241,4535,4535,4535,4535,0
20250418,153400,134354241,4535,4535,4535,4535,0
20250418,153300,134354241,4535,4535,4535,4535,0
20250418,153200,134354241,4535,4535,4535,4535,0
20250418,153100,134354241,4535,4535,4535,4535,0
20250418,153000,134354241,4535,4535,4535,4535,748
20250418,152900,130962061,4550,4550,4550,4550,0
20250418,152800,130962061,4550,4550,4550,4550,0
20250418,152700,130962061,4550,4550,4550,4550,0
20250418,152600,130962061,4550,4550,4550,4550,0
20250418,152500,130962061,4550,4550,4550,4550,0
20250418,152400,130962061,4550,4550,4550,4550,0
20250418,152300,130962061,4550,4550,4550,4550,0
20250418,152200,130962061,4550,4550,4550,4550,0
20250418,152100,130962061,4550,4550,4550,4550,0
20250418,152000,130962061,4550,4550,4550,4550,0
20250418,151900,130962061,4550,4550,4550,4550,0
20250418,151800,130962061,4550,4550,4550,4550,12
20250418,151700,130907461,4550,4550,4550,4550,201
20250418,151600,129992911,4530,4550,4550,4530,170
20250418,151500,129222461,4555,4535,4555,4535,169
20250418,151400,128456026,4540,4540,4540,4540,0
20250418,151300,128456026,4540,4540,4540,4540,0
20250418,151200,128456026,4540,4540,4540,4540,0
20250418,151100,128456026,4540,4540,4540,4540,0
20250418,151000,128456026,4540,4540,4540,4540,0
20250418,150900,128456026,4540,4540,4540,4540,0
20250418,150800,128456026,4540,4540,4540,4540,20
20250418,150700,128365226,4565,4565,4565,4565,0
20250418,150600,128365226,4565,4565,4565,4565,0
20250418,150500,128365226,4565,4565,4565,4565,5
20250418,150400,128342401,4565,4565,4565,4565,50
20250418,150300,128114151,4565,4565,4565,4565,0
20250418,150200,128114151,4565,4565,4565,4565,0
20250418,150100,128114151,4565,4565,4565,4565,0
20250418,150000,128114151,4565,4565,4565,4565,0
20250418,145900,128114151,4565,4565,4565,4565,0
20250418,145800,128114151,4565,4565,4565,4565,0
20250418,145700,128114151,4565,4565,4565,4565,0
20250418,145600,128114151,4565,4565,4565,4565,0
20250418,145500,128114151,4565,4565,4565,4565,16
20250418,145400,128041111,4540,4540,4540,4540,0
20250418,145300,128041111,4540,4540,4540,4540,0
20250418,145200,128041111,4540,4540,4540,4540,243
20250418,145100,126937891,4540,4540,4540,4540,103
20250418,145000,126470271,4540,4540,4540,4540,5
20250418,144900,126447571,4560,4560,4560,4560,0
20250418,144800,126447571,4560,4560,4560,4560,0
20250418,144700,126447571,4560,4560,4560,4560,0
20250418,144600,126447571,4560,4560,4560,4560,2
20250418,144500,126438451,4560,4560,4560,4560,0
20250418,144400,126438451,4560,4560,4560,4560,0
20250418,144300,126438451,4560,4560,4560,4560,1
20250418,144200,126433891,4555,4555,4555,4555,0
20250418,144100,126433891,4555,4555,4555,4555,0
20250418,144000,126433891,4555,4555,4555,4555,1
20250418,143900,126429336,4555,4555,4555,4555,0
20250418,143800,126429336,4555,4555,4555,4555,4
20250418,143700,126411116,4555,4555,4555,4555,0
20250418,143600,126411116,4555,4557,4557,4555,8
20250418,143500,126374670,4555,4555,4555,4555,2
20250418,143400,126365560,4555,4555,4555,4555,0
20250418,143300,126365560,4555,4555,4555,4555,0
20250418,143200,126365560,4555,4555,4555,4555,0
20250418,143100,126365560,4555,4555,4555,4555,1
20250418,143000,126361005,4555,4555,4555,4555,0
20250418,142900,126361005,4555,4555,4555,4555,2
20250418,142800,126351895,4555,4555,4555,4555,0
20250418,142700,126351895,4555,4550,4555,4550,29
20250418,142600,126219940,4530,4530,4530,4530,0
20250418,142500,126219940,4530,4530,4530,4530,10
20250418,142400,126174640,4550,4575,4575,4525,874
20250418,142300,122206915,4570,4570,4570,4570,12
20250418,142200,122152075,4575,4575,4575,4575,0
20250418,142100,122152075,4575,4575,4575,4575,1
20250418,142000,122147500,4575,4570,4575,4570,9
20250418,141900,122106355,4575,4575,4575,4575,0
20250418,141800,122106355,4575,4575,4575,4575,1
20250418,141700,122101780,4570,4570,4570,4570,0
20250418,141600,122101780,4570,4570,4570,4570,0
20250418,141500,122101780,4570,4575,4575,4570,235
20250418,141400,121026740,4570,4570,4570,4570,0
20250418,141300,121026740,4570,4570,4570,4570,0
20250418,141200,121026740,4570,4570,4570,4570,2
20250418,141100,121017600,4575,4575,4575,4575,0
20250418,141000,121017600,4575,4575,4575,4575,55
20250418,140900,120765975,4570,4570,4570,4570,0
20250418,140800,120765975,4570,4570,4570,4570,50
20250418,140700,120537475,4575,4565,4575,4565,1452
20250418,140600,113903575,4540,4540,4540,4540,0
20250418,140500,113903575,4540,4540,4540,4540,0
20250418,140400,113903575,4540,4540,4540,4540,0
20250418,140300,113903575,4540,4540,4540,4540,0
20250418,140200,113903575,4540,4540,4540,4540,0
20250418,140100,113903575,4540,4540,4540,4540,0
20250418,140000,113903575,4540,4540,4540,4540,0
20250418,135900,113903575,4540,4540,4540,4540,0
20250418,135800,113903575,4540,4540,4540,4540,0
20250418,135700,113903575,4540,4540,4540,4540,0
20250418,135600,113903575,4540,4540,4540,4540,0
20250418,135500,113903575,4540,4540,4540,4540,0
20250418,135400,113903575,4540,4540,4540,4540,0
20250418,135300,113903575,4540,4540,4540,4540,0
20250418,135200,113903575,4540,4540,4540,4540,0
20250418,135100,113903575,4540,4540,4540,4540,40
20250418,135000,113721975,4575,4570,4575,4570,3
20250418,134900,113708260,4570,4570,4570,4570,42
20250418,134800,113516320,4570,4570,4570,4570,10
20250418,134700,113470620,4570,4570,4570,4570,10
20250418,134600,113424920,4570,4570,4570,4570,0
20250418,134500,113424920,4570,4570,4570,4570,23
20250418,134400,113319810,4570,4570,4570,4570,0
20250418,134300,113319810,4570,4570,4570,4570,0
20250418,134200,113319810,4570,4570,4570,4570,0
20250418,134100,113319810,4570,4570,4570,4570,0
20250418,134000,113319810,4570,4570,4570,4570,0
20250418,133900,113319810,4570,4570,4570,4570,0
20250418,133800,113319810,4570,4570,4570,4570,0
20250418,133700,113319810,4570,4570,4570,4570,0
20250418,133600,113319810,4570,4570,4570,4570,250
20250418,133500,112177310,4570,4570,4570,4570,28
20250418,133400,112049350,4570,4570,4570,4570,0
20250418,133300,112049350,4570,4570,4570,4570,0
20250418,133200,112049350,4570,4570,4570,4570,21
20250418,133100,111953380,4570,4570,4570,4570,0
20250418,133000,111953380,4570,4570,4570,4570,0
20250418,132900,111953380,4570,4570,4570,4570,0
20250418,132800,111953380,4570,4570,4570,4570,100
20250418,132700,111496380,4570,4570,4570,4570,0
20250418,132600,111496380,4570,4570,4570,4570,0
20250418,132500,111496380,4570,4570,4570,4570,42
20250418,132400,111304440,4570,4570,4570,4565,101
20250418,132300,110842875,4560,4565,4565,4560,6
20250418,132200,110815505,4565,4565,4565,4565,30
20250418,132100,110678555,4560,4555,4560,4555,1047
20250418,132000,105906885,4555,4555,4555,4555,22
20250418,131900,105806675,4555,4555,4555,4555,0
20250418,131800,105806675,4555,4555,4555,4555,0
20250418,131700,105806675,4555,4555,4555,4555,0
20250418,131600,105806675,4555,4550,4555,4550,502
20250418,131500,103520070,4555,4555,4555,4555,0
20250418,131400,103520070,4555,4555,4555,4555,0
20250418,131300,103520070,4555,4555,4555,4555,0
20250418,131200,103520070,4555,4555,4555,4555,0
20250418,131100,103520070,4555,4555,4555,4555,0
20250418,131000,103520070,4555,4555,4555,4555,0
20250418,130900,103520070,4555,4555,4555,4555,0
20250418,130800,103520070,4555,4555,4555,4555,0
20250418,130700,103520070,4555,4555,4555,4555,5
20250418,130600,103497295,4555,4550,4555,4550,13
20250418,130500,103438135,4550,4550,4550,4550,0
20250418,130400,103438135,4550,4550,4550,4550,0
20250418,130300,103438135,4550,4550,4550,4550,14
20250418,130200,103374435,4550,4550,4550,4550,5
20250418,130100,103351685,4550,4550,4550,4550,0
20250418,130000,103351685,4550,4550,4550,4550,0
20250418,125900,103351685,4550,4550,4550,4550,0
20250418,125800,103351685,4550,4550,4550,4550,219
20250418,125700,102355235,4550,4550,4550,4550,6
20250418,125600,102327935,4550,4550,4550,4550,1
20250418,125500,102323385,4550,4550,4550,4550,0
20250418,125400,102323385,4550,4550,4550,4550,0
20250418,125300,102323385,4550,4550,4550,4550,0
20250418,125200,102323385,4550,4550,4550,4550,0
20250418,125100,102323385,4550,4550,4550,4550,0
20250418,125000,102323385,4550,4550,4550,4550,0
20250418,124900,102323385,4550,4550,4550,4550,0
20250418,124800,102323385,4550,4540,4550,4540,5
20250418,124700,102300670,4525,4525,4525,4525,0
20250418,124600,102300670,4525,4525,4525,4525,0
20250418,124500,102300670,4525,4525,4525,4525,1
20250418,124400,102296145,4525,4525,4525,4525,2
20250418,124300,102287095,4525,4525,4525,4525,1
20250418,124200,102282570,4525,4525,4525,4525,96
20250418,124100,101848170,4520,4520,4520,4520,0
20250418,124000,101848170,4520,4535,4535,4520,230
20250418,123900,100807290,4535,4535,4535,4535,5
20250418,123800,100784615,4535,4535,4535,4535,2
20250418,123700,100775545,4530,4530,4530,4530,0
20250418,123600,100775545,4530,4530,4530,4530,0
20250418,123500,100775545,4530,4530,4530,4530,0
20250418,123400,100775545,4530,4530,4530,4530,0
20250418,123300,100775545,4530,4530,4530,4530,0
20250418,123200,100775545,4530,4530,4530,4530,0
20250418,123100,100775545,4530,4530,4530,4530,0
20250418,123000,100775545,4530,4530,4530,4530,389
20250418,122900,99013375,4530,4530,4530,4530,0
20250418,122800,99013375,4530,4530,4530,4530,0
20250418,122700,99013375,4530,4530,4530,4530,100
20250418,122600,98560375,4520,4520,4520,4520,0
20250418,122500,98560375,4520,4520,4520,4520,0
20250418,122400,98560375,4520,4520,4520,4520,0
20250418,122300,98560375,4520,4520,4520,4520,0
20250418,122200,98560375,4520,4520,4520,4520,0
20250418,122100,98560375,4520,4525,4525,4520,590
20250418,122000,95893215,4525,4525,4525,4525,210
20250418,121900,94942965,4530,4530,4530,4530,2
20250418,121800,94933905,4525,4525,4525,4525,0
20250418,121700,94933905,4525,4525,4525,4525,0
20250418,121600,94933905,4525,4525,4525,4525,26
20250418,121500,94816255,4525,4525,4525,4525,0
20250418,121400,94816255,4525,4525,4525,4525,0
20250418,121300,94816255,4525,4525,4525,4525,0
20250418,121200,94816255,4525,4525,4525,4525,0
20250418,121100,94816255,4525,4525,4525,4525,3
20250418,121000,94802680,4525,4525,4525,4525,0
20250418,120900,94802680,4525,4525,4525,4525,0
20250418,120800,94802680,4525,4525,4525,4525,200
20250418,120700,93897680,4525,4525,4525,4525,29
20250418,120600,93766455,4530,4530,4530,4530,0
20250418,120500,93766455,4530,4530,4530,4530,0
20250418,120400,93766455,4530,4530,4530,4530,0
20250418,120300,93766455,4530,4530,4530,4530,135
20250418,120200,93154905,4535,4535,4535,4535,0
20250418,120100,93154905,4535,4535,4535,4535,0
20250418,120000,93154905,4535,4535,4535,4535,0
20250418,115900,93154905,4535,4535,4535,4535,6
20250418,115800,93127695,4535,4535,4535,4535,0
20250418,115700,93127695,4535,4535,4535,4535,0
20250418,115600,93127695,4535,4535,4535,4535,1
20250418,115500,93123160,4530,4530,4530,4530,0
20250418,115400,93123160,4530,4530,4530,4530,0
20250418,115300,93123160,4530,4530,4530,4530,0
20250418,115200,93123160,4530,4530,4530,4530,0
20250418,115100,93123160,4530,4530,4530,4530,0
20250418,115000,93123160,4530,4530,4530,4530,10
20250418,114900,93077860,4535,4535,4535,4535,0
20250418,114800,93077860,4535,4535,4535,4535,0
20250418,114700,93077860,4535,4535,4535,4535,0
20250418,114600,93077860,4535,4535,4535,4535,0
20250418,114500,93077860,4535,4535,4535,4535,0
20250418,114400,93077860,4535,4535,4535,4535,0
20250418,114300,93077860,4535,4535,4535,4535,0
20250418,114200,93077860,4535,4535,4535,4535,0
20250418,114100,93077860,4535,4535,4535,4535,0
20250418,114000,93077860,4535,4535,4535,4535,0
20250418,113900,93077860,4535,4535,4535,4535,0
20250418,113800,93077860,4535,4535,4535,4535,0
20250418,113700,93077860,4535,4535,4535,4535,0
20250418,113600,93077860,4535,4535,4535,4535,0
20250418,113500,93077860,4535,4535,4535,4535,0
20250418,113400,93077860,4535,4535,4535,4535,0
20250418,113300,93077860,4535,4535,4535,4535,0
20250418,113200,93077860,4535,4535,4535,4535,0
20250418,113100,93077860,4535,4535,4535,4535,1
20250418,113000,93073325,4530,4530,4530,4530,0
20250418,112900,93073325,4530,4530,4530,4530,83
20250418,112800,92697335,4530,4530,4530,4530,117
20250418,112700,92167325,4530,4530,4530,4530,0
20250418,112600,92167325,4530,4530,4530,4530,0
20250418,112500,92167325,4530,4530,4530,4530,231
20250418,112400,91120895,4550,4550,4550,4550,0
20250418,112300,91120895,4550,4550,4550,4550,0
20250418,112200,91120895,4550,4550,4550,4550,0
20250418,112100,91120895,4550,4550,4550,4550,0
20250418,112000,91120895,4550,4550,4550,4550,0
20250418,111900,91120895,4550,4550,4550,4550,0
20250418,111800,91120895,4550,4550,4550,4550,0
20250418,111700,91120895,4550,4550,4550,4550,0
20250418,111600,91120895,4550,4550,4550,4550,0
20250418,111500,91120895,4550,4530,4550,4530,500
20250418,111400,88851655,4530,4530,4530,4530,696
20250418,111300,85698775,4530,4530,4530,4530,0
20250418,111200,85698775,4530,4530,4530,4530,602
20250418,111100,82971715,4550,4550,4550,4550,0
20250418,111000,82971715,4550,4550,4550,4550,93
20250418,110900,82548565,4550,4550,4550,4550,0
20250418,110800,82548565,4550,4550,4550,4550,0
20250418,110700,82548565,4550,4550,4550,4550,0
20250418,110600,82548565,4550,4550,4550,4550,0
20250418,110500,82548565,4550,4550,4550,4550,0
20250418,110400,82548565,4550,4550,4550,4550,0
20250418,110300,82548565,4550,4550,4550,4550,0
20250418,110200,82548565,4550,4550,4550,4550,0
20250418,110100,82548565,4550,4550,4550,4550,0
20250418,110000,82548565,4550,4550,4550,4550,0
20250418,105900,82548565,4550,4550,4550,4550,0
20250418,105800,82548565,4550,4550,4550,4550,0
20250418,105700,82548565,4550,4550,4550,4550,0
20250418,105600,82548565,4550,4550,4550,4550,0
20250418,105500,82548565,4550,4550,4550,4550,0
20250418,105400,82548565,4550,4550,4550,4550,0
20250418,105300,82548565,4550,4550,4550,4550,11
20250418,105200,82498515,4545,4545,4545,4545,2
20250418,105100,82489425,4550,4550,4550,4550,0
20250418,105000,82489425,4550,4550,4550,4550,0
20250418,104900,82489425,4550,4550,4550,4550,1
20250418,104800,82484875,4550,4545,4550,4545,15
20250418,104700,82416645,4555,4555,4555,4555,0
20250418,104600,82416645,4555,4555,4555,4555,0
20250418,104500,82416645,4555,4555,4555,4555,0
20250418,104400,82416645,4555,4555,4555,4555,0
20250418,104300,82416645,4555,4555,4555,4555,0
20250418,104200,82416645,4555,4555,4555,4555,0
20250418,104100,82416645,4555,4555,4555,4555,0
20250418,104000,82416645,4555,4555,4555,4555,1
20250418,103900,82412090,4515,4515,4515,4515,50
20250418,103800,82186340,4515,4515,4515,4515,0
20250418,103700,82186340,4515,4525,4525,4515,401
20250418,103600,80375810,4515,4530,4530,4515,270
20250418,103500,79155235,4530,4530,4530,4530,0
20250418,103400,79155235,4530,4530,4530,4530,14
20250418,103300,79091815,4560,4560,4560,4560,0
20250418,103200,79091815,4560,4555,4560,4555,71
20250418,103100,78768060,4560,4560,4560,4560,0
20250418,103000,78768060,4560,4560,4560,4560,7
20250418,102900,78736140,4565,4565,4565,4565,0
20250418,102800,78736140,4565,4565,4565,4565,100
20250418,102700,78279640,4565,4560,4565,4560,102
20250418,102600,77814015,4525,4525,4525,4525,12
20250418,102500,77759715,4520,4535,4535,4520,131
20250418,102400,77167475,4545,4545,4545,4545,0
20250418,102300,77167475,4545,4545,4545,4545,41
20250418,102200,76981130,4555,4515,4600,4510,5382
20250418,102100,52275645,4545,4545,4545,4545,0
20250418,102000,52275645,4545,4545,4545,4545,0
20250418,101900,52275645,4545,4545,4545,4545,0
20250418,101800,52275645,4545,4545,4545,4545,0
20250418,101700,52275645,4545,4545,4545,4545,0
20250418,101600,52275645,4545,4545,4545,4545,0
20250418,101500,52275645,4545,4545,4545,4545,0
20250418,101400,52275645,4545,4545,4545,4545,0
20250418,101300,52275645,4545,4545,4545,4545,0
20250418,101200,52275645,4545,4545,4545,4545,0
20250418,101100,52275645,4545,4545,4545,4545,1
20250418,101000,52271100,4510,4510,4510,4510,1
20250418,100900,52266590,4505,4505,4505,4505,0
20250418,100800,52266590,4505,4505,4505,4505,0
20250418,100700,52266590,4505,4525,4525,4505,1127
20250418,100600,47187130,4525,4525,4525,4525,36
20250418,100500,47024230,4525,4525,4525,4525,0
20250418,100400,47024230,4525,4525,4525,4525,60
20250418,100300,46752730,4505,4505,4505,4505,0
20250418,100200,46752730,4505,4505,4505,4505,148
20250418,100100,46085990,4530,4535,4535,4530,287
20250418,100000,44785075,4540,4540,4540,4540,0
20250418,095900,44785075,4540,4540,4540,4540,0
20250418,095800,44785075,4540,4540,4540,4540,100
20250418,095700,44331075,4540,4540,4540,4540,10
20250418,095600,44285675,4540,4540,4540,4540,60
20250418,095500,44013275,4540,4540,4540,4540,70
20250418,095400,43695475,4540,4540,4540,4540,12
20250418,095300,43640995,4540,4540,4540,4540,501
20250418,095200,41366455,4535,4535,4535,4535,221
20250418,095100,40364220,4530,4525,4530,4525,2374
20250418,095000,29615195,4525,4525,4525,4525,1
20250418,094900,29610670,4525,4525,4525,4525,66
20250418,094800,29312020,4525,4525,4525,4525,1
20250418,094700,29307495,4505,4505,4505,4505,20
20250418,094600,29217395,4525,4525,4525,4525,0
20250418,094500,29217395,4525,4525,4525,4525,6
20250418,094400,29190245,4505,4505,4505,4505,0
20250418,094300,29190245,4505,4510,4510,4505,21
20250418,094200,29095630,4515,4515,4515,4515,120
20250418,094100,28553830,4515,4515,4515,4515,0
20250418,094000,28553830,4515,4515,4515,4515,0
20250418,093900,28553830,4515,4515,4515,4515,200
20250418,093800,27650830,4500,4515,4515,4500,267
20250418,093700,26447830,4500,4505,4505,4500,126
20250418,093600,25880825,4500,4500,4500,4500,0
20250418,093500,25880825,4500,4500,4500,4500,0
20250418,093400,25880825,4500,4500,4500,4500,90
20250418,093300,25475825,4500,4500,4500,4500,0
20250418,093200,25475825,4500,4500,4500,4500,3
20250418,093100,25462325,4495,4505,4505,4495,220
20250418,093000,24472995,4505,4505,4505,4505,0
20250418,092900,24472995,4505,4510,4510,4505,424
20250418,092800,22561880,4510,4510,4510,4510,184
20250418,092700,21732040,4515,4515,4515,4515,0
20250418,092600,21732040,4515,4515,4515,4515,408
20250418,092500,19889920,4510,4510,4510,4510,61
20250418,092400,19614810,4510,4510,4510,4510,584
20250418,092300,16980970,4510,4510,4510,4510,0
20250418,092200,16980970,4510,4510,4510,4510,1
20250418,092100,16976460,4505,4510,4510,4505,3
20250418,092000,16962940,4515,4515,4515,4515,342
20250418,091900,15418810,4515,4515,4515,4515,40
20250418,091800,15238210,4515,4515,4515,4515,16
20250418,091700,15165970,4500,4500,4500,4500,0
20250418,091600,15165970,4500,4500,4500,4500,445
20250418,091500,13163470,4500,4500,4500,4500,1
20250418,091400,13158970,4495,4515,4515,4495,24
20250418,091300,13050890,4490,4490,4490,4490,25
20250418,091200,12938640,4490,4490,4490,4490,10
20250418,091100,12893740,4495,4495,4495,4495,1
20250418,091000,12889245,4500,4515,4520,4500,4
20250418,090900,12871210,4490,4490,4490,4490,0
20250418,090800,12871210,4490,4490,4495,4490,120
20250418,090700,12332400,4520,4520,4520,4520,110
20250418,090600,11835200,4520,4495,4520,4490,111
20250418,090500,11336100,4490,4490,4490,4490,0
20250418,090400,11336100,4490,4490,4490,4490,1000
20250418,090300,6846100,4490,4515,4515,4490,220
20250418,090200,5857505,4515,4515,4515,4515,0
20250418,090100,5857505,4515,4515,4515,4515,425
20250418,090000,3938630,4530,4530,4530,4515,872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205200 134354241 4535 4535 4535 4535 748
3 20250418 205100 134354241 4535 4535 4535 4535 0
4 20250418 205000 134354241 4535 4535 4535 4535 0
5 20250418 204900 134354241 4535 4535 4535 4535 0
6 20250418 204800 134354241 4535 4535 4535 4535 0
7 20250418 204700 134354241 4535 4535 4535 4535 0
8 20250418 204600 134354241 4535 4535 4535 4535 0
9 20250418 204500 134354241 4535 4535 4535 4535 0
10 20250418 204400 134354241 4535 4535 4535 4535 0
11 20250418 204300 134354241 4535 4535 4535 4535 0
12 20250418 204200 134354241 4535 4535 4535 4535 0
13 20250418 204100 134354241 4535 4535 4535 4535 0
14 20250418 204000 134354241 4535 4535 4535 4535 0
15 20250418 203900 134354241 4535 4535 4535 4535 0
16 20250418 203800 134354241 4535 4535 4535 4535 0
17 20250418 203700 134354241 4535 4535 4535 4535 0
18 20250418 203600 134354241 4535 4535 4535 4535 0
19 20250418 203500 134354241 4535 4535 4535 4535 0
20 20250418 203400 134354241 4535 4535 4535 4535 0
21 20250418 203300 134354241 4535 4535 4535 4535 0
22 20250418 203200 134354241 4535 4535 4535 4535 0
23 20250418 203100 134354241 4535 4535 4535 4535 0
24 20250418 203000 134354241 4535 4535 4535 4535 0
25 20250418 202900 134354241 4535 4535 4535 4535 0
26 20250418 202800 134354241 4535 4535 4535 4535 0
27 20250418 202700 134354241 4535 4535 4535 4535 0
28 20250418 202600 134354241 4535 4535 4535 4535 0
29 20250418 202500 134354241 4535 4535 4535 4535 0
30 20250418 202400 134354241 4535 4535 4535 4535 0
31 20250418 202300 134354241 4535 4535 4535 4535 0
32 20250418 202200 134354241 4535 4535 4535 4535 748
33 20250418 202100 134354241 4535 4535 4535 4535 0
34 20250418 202000 134354241 4535 4535 4535 4535 0
35 20250418 201900 134354241 4535 4535 4535 4535 0
36 20250418 201800 134354241 4535 4535 4535 4535 0
37 20250418 201700 134354241 4535 4535 4535 4535 0
38 20250418 201600 134354241 4535 4535 4535 4535 0
39 20250418 201500 134354241 4535 4535 4535 4535 0
40 20250418 201400 134354241 4535 4535 4535 4535 0
41 20250418 201300 134354241 4535 4535 4535 4535 0
42 20250418 201200 134354241 4535 4535 4535 4535 0
43 20250418 201100 134354241 4535 4535 4535 4535 0
44 20250418 201000 134354241 4535 4535 4535 4535 0
45 20250418 200900 134354241 4535 4535 4535 4535 0
46 20250418 200800 134354241 4535 4535 4535 4535 0
47 20250418 200700 134354241 4535 4535 4535 4535 0
48 20250418 200600 134354241 4535 4535 4535 4535 0
49 20250418 200500 134354241 4535 4535 4535 4535 0
50 20250418 200400 134354241 4535 4535 4535 4535 0
51 20250418 200300 134354241 4535 4535 4535 4535 0
52 20250418 200200 134354241 4535 4535 4535 4535 0
53 20250418 200100 134354241 4535 4535 4535 4535 0
54 20250418 200000 134354241 4535 4535 4535 4535 0
55 20250418 195900 134354241 4535 4535 4535 4535 0
56 20250418 195800 134354241 4535 4535 4535 4535 0
57 20250418 195700 134354241 4535 4535 4535 4535 0
58 20250418 195600 134354241 4535 4535 4535 4535 0
59 20250418 195500 134354241 4535 4535 4535 4535 0
60 20250418 195400 134354241 4535 4535 4535 4535 0
61 20250418 195300 134354241 4535 4535 4535 4535 0
62 20250418 195200 134354241 4535 4535 4535 4535 748
63 20250418 195100 134354241 4535 4535 4535 4535 0
64 20250418 195000 134354241 4535 4535 4535 4535 0
65 20250418 194900 134354241 4535 4535 4535 4535 0
66 20250418 194800 134354241 4535 4535 4535 4535 0
67 20250418 194700 134354241 4535 4535 4535 4535 0
68 20250418 194600 134354241 4535 4535 4535 4535 0
69 20250418 194500 134354241 4535 4535 4535 4535 0
70 20250418 194400 134354241 4535 4535 4535 4535 0
71 20250418 194300 134354241 4535 4535 4535 4535 0
72 20250418 194200 134354241 4535 4535 4535 4535 0
73 20250418 194100 134354241 4535 4535 4535 4535 0
74 20250418 194000 134354241 4535 4535 4535 4535 0
75 20250418 193900 134354241 4535 4535 4535 4535 0
76 20250418 193800 134354241 4535 4535 4535 4535 0
77 20250418 193700 134354241 4535 4535 4535 4535 0
78 20250418 193600 134354241 4535 4535 4535 4535 0
79 20250418 193500 134354241 4535 4535 4535 4535 0
80 20250418 193400 134354241 4535 4535 4535 4535 0
81 20250418 193300 134354241 4535 4535 4535 4535 0
82 20250418 193200 134354241 4535 4535 4535 4535 0
83 20250418 193100 134354241 4535 4535 4535 4535 0
84 20250418 193000 134354241 4535 4535 4535 4535 0
85 20250418 192900 134354241 4535 4535 4535 4535 0
86 20250418 192800 134354241 4535 4535 4535 4535 0
87 20250418 192700 134354241 4535 4535 4535 4535 0
88 20250418 192600 134354241 4535 4535 4535 4535 0
89 20250418 192500 134354241 4535 4535 4535 4535 0
90 20250418 192400 134354241 4535 4535 4535 4535 0
91 20250418 192300 134354241 4535 4535 4535 4535 0
92 20250418 192200 134354241 4535 4535 4535 4535 748
93 20250418 192100 134354241 4535 4535 4535 4535 0
94 20250418 192000 134354241 4535 4535 4535 4535 0
95 20250418 191900 134354241 4535 4535 4535 4535 0
96 20250418 191800 134354241 4535 4535 4535 4535 0
97 20250418 191700 134354241 4535 4535 4535 4535 0
98 20250418 191600 134354241 4535 4535 4535 4535 0
99 20250418 191500 134354241 4535 4535 4535 4535 0
100 20250418 191400 134354241 4535 4535 4535 4535 0
101 20250418 191300 134354241 4535 4535 4535 4535 0
102 20250418 191200 134354241 4535 4535 4535 4535 0
103 20250418 191100 134354241 4535 4535 4535 4535 0
104 20250418 191000 134354241 4535 4535 4535 4535 0
105 20250418 190900 134354241 4535 4535 4535 4535 0
106 20250418 190800 134354241 4535 4535 4535 4535 0
107 20250418 190700 134354241 4535 4535 4535 4535 0
108 20250418 190600 134354241 4535 4535 4535 4535 0
109 20250418 190500 134354241 4535 4535 4535 4535 0
110 20250418 190400 134354241 4535 4535 4535 4535 0
111 20250418 190300 134354241 4535 4535 4535 4535 0
112 20250418 190200 134354241 4535 4535 4535 4535 0
113 20250418 190100 134354241 4535 4535 4535 4535 0
114 20250418 190000 134354241 4535 4535 4535 4535 0
115 20250418 185900 134354241 4535 4535 4535 4535 0
116 20250418 185800 134354241 4535 4535 4535 4535 0
117 20250418 185700 134354241 4535 4535 4535 4535 0
118 20250418 185600 134354241 4535 4535 4535 4535 0
119 20250418 185500 134354241 4535 4535 4535 4535 0
120 20250418 185400 134354241 4535 4535 4535 4535 0
121 20250418 185300 134354241 4535 4535 4535 4535 0
122 20250418 185200 134354241 4535 4535 4535 4535 748
123 20250418 185100 134354241 4535 4535 4535 4535 0
124 20250418 185000 134354241 4535 4535 4535 4535 0
125 20250418 184900 134354241 4535 4535 4535 4535 0
126 20250418 184800 134354241 4535 4535 4535 4535 0
127 20250418 184700 134354241 4535 4535 4535 4535 0
128 20250418 184600 134354241 4535 4535 4535 4535 0
129 20250418 184500 134354241 4535 4535 4535 4535 0
130 20250418 184400 134354241 4535 4535 4535 4535 0
131 20250418 184300 134354241 4535 4535 4535 4535 0
132 20250418 184200 134354241 4535 4535 4535 4535 0
133 20250418 184100 134354241 4535 4535 4535 4535 0
134 20250418 184000 134354241 4535 4535 4535 4535 0
135 20250418 183900 134354241 4535 4535 4535 4535 0
136 20250418 183800 134354241 4535 4535 4535 4535 0
137 20250418 183700 134354241 4535 4535 4535 4535 0
138 20250418 183600 134354241 4535 4535 4535 4535 0
139 20250418 183500 134354241 4535 4535 4535 4535 0
140 20250418 183400 134354241 4535 4535 4535 4535 0
141 20250418 183300 134354241 4535 4535 4535 4535 0
142 20250418 183200 134354241 4535 4535 4535 4535 0
143 20250418 183100 134354241 4535 4535 4535 4535 0
144 20250418 183000 134354241 4535 4535 4535 4535 0
145 20250418 182900 134354241 4535 4535 4535 4535 0
146 20250418 182800 134354241 4535 4535 4535 4535 0
147 20250418 182700 134354241 4535 4535 4535 4535 0
148 20250418 182600 134354241 4535 4535 4535 4535 0
149 20250418 182500 134354241 4535 4535 4535 4535 0
150 20250418 182400 134354241 4535 4535 4535 4535 0
151 20250418 182300 134354241 4535 4535 4535 4535 0
152 20250418 182200 134354241 4535 4535 4535 4535 748
153 20250418 182100 134354241 4535 4535 4535 4535 0
154 20250418 182000 134354241 4535 4535 4535 4535 0
155 20250418 181900 134354241 4535 4535 4535 4535 0
156 20250418 181800 134354241 4535 4535 4535 4535 0
157 20250418 181700 134354241 4535 4535 4535 4535 0
158 20250418 181600 134354241 4535 4535 4535 4535 0
159 20250418 181500 134354241 4535 4535 4535 4535 0
160 20250418 181400 134354241 4535 4535 4535 4535 0
161 20250418 181300 134354241 4535 4535 4535 4535 0
162 20250418 181200 134354241 4535 4535 4535 4535 0
163 20250418 181100 134354241 4535 4535 4535 4535 0
164 20250418 181000 134354241 4535 4535 4535 4535 0
165 20250418 180900 134354241 4535 4535 4535 4535 0
166 20250418 180800 134354241 4535 4535 4535 4535 0
167 20250418 180700 134354241 4535 4535 4535 4535 0
168 20250418 180600 134354241 4535 4535 4535 4535 0
169 20250418 180500 134354241 4535 4535 4535 4535 0
170 20250418 180400 134354241 4535 4535 4535 4535 0
171 20250418 180300 134354241 4535 4535 4535 4535 0
172 20250418 180200 134354241 4535 4535 4535 4535 0
173 20250418 180100 134354241 4535 4535 4535 4535 0
174 20250418 180000 134354241 4535 4535 4535 4535 0
175 20250418 175900 134354241 4535 4535 4535 4535 0
176 20250418 175800 134354241 4535 4535 4535 4535 0
177 20250418 175700 134354241 4535 4535 4535 4535 0
178 20250418 175600 134354241 4535 4535 4535 4535 0
179 20250418 175500 134354241 4535 4535 4535 4535 0
180 20250418 175400 134354241 4535 4535 4535 4535 0
181 20250418 175300 134354241 4535 4535 4535 4535 0
182 20250418 175200 134354241 4535 4535 4535 4535 748
183 20250418 175100 134354241 4535 4535 4535 4535 0
184 20250418 175000 134354241 4535 4535 4535 4535 0
185 20250418 174900 134354241 4535 4535 4535 4535 0
186 20250418 174800 134354241 4535 4535 4535 4535 0
187 20250418 174700 134354241 4535 4535 4535 4535 0
188 20250418 174600 134354241 4535 4535 4535 4535 0
189 20250418 174500 134354241 4535 4535 4535 4535 0
190 20250418 174400 134354241 4535 4535 4535 4535 0
191 20250418 174300 134354241 4535 4535 4535 4535 0
192 20250418 174200 134354241 4535 4535 4535 4535 0
193 20250418 174100 134354241 4535 4535 4535 4535 0
194 20250418 174000 134354241 4535 4535 4535 4535 0
195 20250418 173900 134354241 4535 4535 4535 4535 0
196 20250418 173800 134354241 4535 4535 4535 4535 0
197 20250418 173700 134354241 4535 4535 4535 4535 0
198 20250418 173600 134354241 4535 4535 4535 4535 0
199 20250418 173500 134354241 4535 4535 4535 4535 0
200 20250418 173400 134354241 4535 4535 4535 4535 0
201 20250418 173300 134354241 4535 4535 4535 4535 0
202 20250418 173200 134354241 4535 4535 4535 4535 0
203 20250418 173100 134354241 4535 4535 4535 4535 0
204 20250418 173000 134354241 4535 4535 4535 4535 0
205 20250418 172900 134354241 4535 4535 4535 4535 0
206 20250418 172800 134354241 4535 4535 4535 4535 0
207 20250418 172700 134354241 4535 4535 4535 4535 0
208 20250418 172600 134354241 4535 4535 4535 4535 0
209 20250418 172500 134354241 4535 4535 4535 4535 0
210 20250418 172400 134354241 4535 4535 4535 4535 0
211 20250418 172300 134354241 4535 4535 4535 4535 0
212 20250418 172200 134354241 4535 4535 4535 4535 748
213 20250418 172100 134354241 4535 4535 4535 4535 0
214 20250418 172000 134354241 4535 4535 4535 4535 0
215 20250418 171900 134354241 4535 4535 4535 4535 0
216 20250418 171800 134354241 4535 4535 4535 4535 0
217 20250418 171700 134354241 4535 4535 4535 4535 0
218 20250418 171600 134354241 4535 4535 4535 4535 0
219 20250418 171500 134354241 4535 4535 4535 4535 0
220 20250418 171400 134354241 4535 4535 4535 4535 0
221 20250418 171300 134354241 4535 4535 4535 4535 0
222 20250418 171200 134354241 4535 4535 4535 4535 0
223 20250418 171100 134354241 4535 4535 4535 4535 0
224 20250418 171000 134354241 4535 4535 4535 4535 0
225 20250418 170900 134354241 4535 4535 4535 4535 0
226 20250418 170800 134354241 4535 4535 4535 4535 0
227 20250418 170700 134354241 4535 4535 4535 4535 0
228 20250418 170600 134354241 4535 4535 4535 4535 0
229 20250418 170500 134354241 4535 4535 4535 4535 0
230 20250418 170400 134354241 4535 4535 4535 4535 0
231 20250418 170300 134354241 4535 4535 4535 4535 0
232 20250418 170200 134354241 4535 4535 4535 4535 0
233 20250418 170100 134354241 4535 4535 4535 4535 0
234 20250418 170000 134354241 4535 4535 4535 4535 0
235 20250418 165900 134354241 4535 4535 4535 4535 0
236 20250418 165800 134354241 4535 4535 4535 4535 0
237 20250418 165700 134354241 4535 4535 4535 4535 0
238 20250418 165600 134354241 4535 4535 4535 4535 0
239 20250418 165500 134354241 4535 4535 4535 4535 0
240 20250418 165400 134354241 4535 4535 4535 4535 0
241 20250418 165300 134354241 4535 4535 4535 4535 0
242 20250418 165200 134354241 4535 4535 4535 4535 748
243 20250418 165100 134354241 4535 4535 4535 4535 0
244 20250418 165000 134354241 4535 4535 4535 4535 0
245 20250418 164900 134354241 4535 4535 4535 4535 0
246 20250418 164800 134354241 4535 4535 4535 4535 0
247 20250418 164700 134354241 4535 4535 4535 4535 0
248 20250418 164600 134354241 4535 4535 4535 4535 0
249 20250418 164500 134354241 4535 4535 4535 4535 0
250 20250418 164400 134354241 4535 4535 4535 4535 0
251 20250418 164300 134354241 4535 4535 4535 4535 0
252 20250418 164200 134354241 4535 4535 4535 4535 0
253 20250418 164100 134354241 4535 4535 4535 4535 0
254 20250418 164000 134354241 4535 4535 4535 4535 0
255 20250418 163900 134354241 4535 4535 4535 4535 0
256 20250418 163800 134354241 4535 4535 4535 4535 0
257 20250418 163700 134354241 4535 4535 4535 4535 0
258 20250418 163600 134354241 4535 4535 4535 4535 0
259 20250418 163500 134354241 4535 4535 4535 4535 0
260 20250418 163400 134354241 4535 4535 4535 4535 0
261 20250418 163300 134354241 4535 4535 4535 4535 0
262 20250418 163200 134354241 4535 4535 4535 4535 0
263 20250418 163100 134354241 4535 4535 4535 4535 0
264 20250418 163000 134354241 4535 4535 4535 4535 0
265 20250418 162900 134354241 4535 4535 4535 4535 0
266 20250418 162800 134354241 4535 4535 4535 4535 0
267 20250418 162700 134354241 4535 4535 4535 4535 0
268 20250418 162600 134354241 4535 4535 4535 4535 0
269 20250418 162500 134354241 4535 4535 4535 4535 0
270 20250418 162400 134354241 4535 4535 4535 4535 0
271 20250418 162300 134354241 4535 4535 4535 4535 0
272 20250418 162200 134354241 4535 4535 4535 4535 748
273 20250418 162100 134354241 4535 4535 4535 4535 0
274 20250418 162000 134354241 4535 4535 4535 4535 0
275 20250418 161900 134354241 4535 4535 4535 4535 0
276 20250418 161800 134354241 4535 4535 4535 4535 0
277 20250418 161700 134354241 4535 4535 4535 4535 0
278 20250418 161600 134354241 4535 4535 4535 4535 0
279 20250418 161500 134354241 4535 4535 4535 4535 0
280 20250418 161400 134354241 4535 4535 4535 4535 0
281 20250418 161300 134354241 4535 4535 4535 4535 0
282 20250418 161200 134354241 4535 4535 4535 4535 0
283 20250418 161100 134354241 4535 4535 4535 4535 0
284 20250418 161000 134354241 4535 4535 4535 4535 0
285 20250418 160900 134354241 4535 4535 4535 4535 0
286 20250418 160800 134354241 4535 4535 4535 4535 0
287 20250418 160700 134354241 4535 4535 4535 4535 0
288 20250418 160600 134354241 4535 4535 4535 4535 0
289 20250418 160500 134354241 4535 4535 4535 4535 0
290 20250418 160400 134354241 4535 4535 4535 4535 0
291 20250418 160300 134354241 4535 4535 4535 4535 0
292 20250418 160200 134354241 4535 4535 4535 4535 0
293 20250418 160100 134354241 4535 4535 4535 4535 0
294 20250418 160000 134354241 4535 4535 4535 4535 0
295 20250418 155900 134354241 4535 4535 4535 4535 0
296 20250418 155800 134354241 4535 4535 4535 4535 0
297 20250418 155700 134354241 4535 4535 4535 4535 0
298 20250418 155600 134354241 4535 4535 4535 4535 0
299 20250418 155500 134354241 4535 4535 4535 4535 0
300 20250418 155400 134354241 4535 4535 4535 4535 0
301 20250418 155300 134354241 4535 4535 4535 4535 0
302 20250418 155200 134354241 4535 4535 4535 4535 748
303 20250418 155100 134354241 4535 4535 4535 4535 0
304 20250418 155000 134354241 4535 4535 4535 4535 0
305 20250418 154900 134354241 4535 4535 4535 4535 0
306 20250418 154800 134354241 4535 4535 4535 4535 0
307 20250418 154700 134354241 4535 4535 4535 4535 0
308 20250418 154600 134354241 4535 4535 4535 4535 0
309 20250418 154500 134354241 4535 4535 4535 4535 0
310 20250418 154400 134354241 4535 4535 4535 4535 0
311 20250418 154300 134354241 4535 4535 4535 4535 0
312 20250418 154200 134354241 4535 4535 4535 4535 0
313 20250418 154100 134354241 4535 4535 4535 4535 0
314 20250418 154000 134354241 4535 4535 4535 4535 0
315 20250418 153900 134354241 4535 4535 4535 4535 0
316 20250418 153800 134354241 4535 4535 4535 4535 0
317 20250418 153700 134354241 4535 4535 4535 4535 0
318 20250418 153600 134354241 4535 4535 4535 4535 0
319 20250418 153500 134354241 4535 4535 4535 4535 0
320 20250418 153400 134354241 4535 4535 4535 4535 0
321 20250418 153300 134354241 4535 4535 4535 4535 0
322 20250418 153200 134354241 4535 4535 4535 4535 0
323 20250418 153100 134354241 4535 4535 4535 4535 0
324 20250418 153000 134354241 4535 4535 4535 4535 748
325 20250418 152900 130962061 4550 4550 4550 4550 0
326 20250418 152800 130962061 4550 4550 4550 4550 0
327 20250418 152700 130962061 4550 4550 4550 4550 0
328 20250418 152600 130962061 4550 4550 4550 4550 0
329 20250418 152500 130962061 4550 4550 4550 4550 0
330 20250418 152400 130962061 4550 4550 4550 4550 0
331 20250418 152300 130962061 4550 4550 4550 4550 0
332 20250418 152200 130962061 4550 4550 4550 4550 0
333 20250418 152100 130962061 4550 4550 4550 4550 0
334 20250418 152000 130962061 4550 4550 4550 4550 0
335 20250418 151900 130962061 4550 4550 4550 4550 0
336 20250418 151800 130962061 4550 4550 4550 4550 12
337 20250418 151700 130907461 4550 4550 4550 4550 201
338 20250418 151600 129992911 4530 4550 4550 4530 170
339 20250418 151500 129222461 4555 4535 4555 4535 169
340 20250418 151400 128456026 4540 4540 4540 4540 0
341 20250418 151300 128456026 4540 4540 4540 4540 0
342 20250418 151200 128456026 4540 4540 4540 4540 0
343 20250418 151100 128456026 4540 4540 4540 4540 0
344 20250418 151000 128456026 4540 4540 4540 4540 0
345 20250418 150900 128456026 4540 4540 4540 4540 0
346 20250418 150800 128456026 4540 4540 4540 4540 20
347 20250418 150700 128365226 4565 4565 4565 4565 0
348 20250418 150600 128365226 4565 4565 4565 4565 0
349 20250418 150500 128365226 4565 4565 4565 4565 5
350 20250418 150400 128342401 4565 4565 4565 4565 50
351 20250418 150300 128114151 4565 4565 4565 4565 0
352 20250418 150200 128114151 4565 4565 4565 4565 0
353 20250418 150100 128114151 4565 4565 4565 4565 0
354 20250418 150000 128114151 4565 4565 4565 4565 0
355 20250418 145900 128114151 4565 4565 4565 4565 0
356 20250418 145800 128114151 4565 4565 4565 4565 0
357 20250418 145700 128114151 4565 4565 4565 4565 0
358 20250418 145600 128114151 4565 4565 4565 4565 0
359 20250418 145500 128114151 4565 4565 4565 4565 16
360 20250418 145400 128041111 4540 4540 4540 4540 0
361 20250418 145300 128041111 4540 4540 4540 4540 0
362 20250418 145200 128041111 4540 4540 4540 4540 243
363 20250418 145100 126937891 4540 4540 4540 4540 103
364 20250418 145000 126470271 4540 4540 4540 4540 5
365 20250418 144900 126447571 4560 4560 4560 4560 0
366 20250418 144800 126447571 4560 4560 4560 4560 0
367 20250418 144700 126447571 4560 4560 4560 4560 0
368 20250418 144600 126447571 4560 4560 4560 4560 2
369 20250418 144500 126438451 4560 4560 4560 4560 0
370 20250418 144400 126438451 4560 4560 4560 4560 0
371 20250418 144300 126438451 4560 4560 4560 4560 1
372 20250418 144200 126433891 4555 4555 4555 4555 0
373 20250418 144100 126433891 4555 4555 4555 4555 0
374 20250418 144000 126433891 4555 4555 4555 4555 1
375 20250418 143900 126429336 4555 4555 4555 4555 0
376 20250418 143800 126429336 4555 4555 4555 4555 4
377 20250418 143700 126411116 4555 4555 4555 4555 0
378 20250418 143600 126411116 4555 4557 4557 4555 8
379 20250418 143500 126374670 4555 4555 4555 4555 2
380 20250418 143400 126365560 4555 4555 4555 4555 0
381 20250418 143300 126365560 4555 4555 4555 4555 0
382 20250418 143200 126365560 4555 4555 4555 4555 0
383 20250418 143100 126365560 4555 4555 4555 4555 1
384 20250418 143000 126361005 4555 4555 4555 4555 0
385 20250418 142900 126361005 4555 4555 4555 4555 2
386 20250418 142800 126351895 4555 4555 4555 4555 0
387 20250418 142700 126351895 4555 4550 4555 4550 29
388 20250418 142600 126219940 4530 4530 4530 4530 0
389 20250418 142500 126219940 4530 4530 4530 4530 10
390 20250418 142400 126174640 4550 4575 4575 4525 874
391 20250418 142300 122206915 4570 4570 4570 4570 12
392 20250418 142200 122152075 4575 4575 4575 4575 0
393 20250418 142100 122152075 4575 4575 4575 4575 1
394 20250418 142000 122147500 4575 4570 4575 4570 9
395 20250418 141900 122106355 4575 4575 4575 4575 0
396 20250418 141800 122106355 4575 4575 4575 4575 1
397 20250418 141700 122101780 4570 4570 4570 4570 0
398 20250418 141600 122101780 4570 4570 4570 4570 0
399 20250418 141500 122101780 4570 4575 4575 4570 235
400 20250418 141400 121026740 4570 4570 4570 4570 0
401 20250418 141300 121026740 4570 4570 4570 4570 0
402 20250418 141200 121026740 4570 4570 4570 4570 2
403 20250418 141100 121017600 4575 4575 4575 4575 0
404 20250418 141000 121017600 4575 4575 4575 4575 55
405 20250418 140900 120765975 4570 4570 4570 4570 0
406 20250418 140800 120765975 4570 4570 4570 4570 50
407 20250418 140700 120537475 4575 4565 4575 4565 1452
408 20250418 140600 113903575 4540 4540 4540 4540 0
409 20250418 140500 113903575 4540 4540 4540 4540 0
410 20250418 140400 113903575 4540 4540 4540 4540 0
411 20250418 140300 113903575 4540 4540 4540 4540 0
412 20250418 140200 113903575 4540 4540 4540 4540 0
413 20250418 140100 113903575 4540 4540 4540 4540 0
414 20250418 140000 113903575 4540 4540 4540 4540 0
415 20250418 135900 113903575 4540 4540 4540 4540 0
416 20250418 135800 113903575 4540 4540 4540 4540 0
417 20250418 135700 113903575 4540 4540 4540 4540 0
418 20250418 135600 113903575 4540 4540 4540 4540 0
419 20250418 135500 113903575 4540 4540 4540 4540 0
420 20250418 135400 113903575 4540 4540 4540 4540 0
421 20250418 135300 113903575 4540 4540 4540 4540 0
422 20250418 135200 113903575 4540 4540 4540 4540 0
423 20250418 135100 113903575 4540 4540 4540 4540 40
424 20250418 135000 113721975 4575 4570 4575 4570 3
425 20250418 134900 113708260 4570 4570 4570 4570 42
426 20250418 134800 113516320 4570 4570 4570 4570 10
427 20250418 134700 113470620 4570 4570 4570 4570 10
428 20250418 134600 113424920 4570 4570 4570 4570 0
429 20250418 134500 113424920 4570 4570 4570 4570 23
430 20250418 134400 113319810 4570 4570 4570 4570 0
431 20250418 134300 113319810 4570 4570 4570 4570 0
432 20250418 134200 113319810 4570 4570 4570 4570 0
433 20250418 134100 113319810 4570 4570 4570 4570 0
434 20250418 134000 113319810 4570 4570 4570 4570 0
435 20250418 133900 113319810 4570 4570 4570 4570 0
436 20250418 133800 113319810 4570 4570 4570 4570 0
437 20250418 133700 113319810 4570 4570 4570 4570 0
438 20250418 133600 113319810 4570 4570 4570 4570 250
439 20250418 133500 112177310 4570 4570 4570 4570 28
440 20250418 133400 112049350 4570 4570 4570 4570 0
441 20250418 133300 112049350 4570 4570 4570 4570 0
442 20250418 133200 112049350 4570 4570 4570 4570 21
443 20250418 133100 111953380 4570 4570 4570 4570 0
444 20250418 133000 111953380 4570 4570 4570 4570 0
445 20250418 132900 111953380 4570 4570 4570 4570 0
446 20250418 132800 111953380 4570 4570 4570 4570 100
447 20250418 132700 111496380 4570 4570 4570 4570 0
448 20250418 132600 111496380 4570 4570 4570 4570 0
449 20250418 132500 111496380 4570 4570 4570 4570 42
450 20250418 132400 111304440 4570 4570 4570 4565 101
451 20250418 132300 110842875 4560 4565 4565 4560 6
452 20250418 132200 110815505 4565 4565 4565 4565 30
453 20250418 132100 110678555 4560 4555 4560 4555 1047
454 20250418 132000 105906885 4555 4555 4555 4555 22
455 20250418 131900 105806675 4555 4555 4555 4555 0
456 20250418 131800 105806675 4555 4555 4555 4555 0
457 20250418 131700 105806675 4555 4555 4555 4555 0
458 20250418 131600 105806675 4555 4550 4555 4550 502
459 20250418 131500 103520070 4555 4555 4555 4555 0
460 20250418 131400 103520070 4555 4555 4555 4555 0
461 20250418 131300 103520070 4555 4555 4555 4555 0
462 20250418 131200 103520070 4555 4555 4555 4555 0
463 20250418 131100 103520070 4555 4555 4555 4555 0
464 20250418 131000 103520070 4555 4555 4555 4555 0
465 20250418 130900 103520070 4555 4555 4555 4555 0
466 20250418 130800 103520070 4555 4555 4555 4555 0
467 20250418 130700 103520070 4555 4555 4555 4555 5
468 20250418 130600 103497295 4555 4550 4555 4550 13
469 20250418 130500 103438135 4550 4550 4550 4550 0
470 20250418 130400 103438135 4550 4550 4550 4550 0
471 20250418 130300 103438135 4550 4550 4550 4550 14
472 20250418 130200 103374435 4550 4550 4550 4550 5
473 20250418 130100 103351685 4550 4550 4550 4550 0
474 20250418 130000 103351685 4550 4550 4550 4550 0
475 20250418 125900 103351685 4550 4550 4550 4550 0
476 20250418 125800 103351685 4550 4550 4550 4550 219
477 20250418 125700 102355235 4550 4550 4550 4550 6
478 20250418 125600 102327935 4550 4550 4550 4550 1
479 20250418 125500 102323385 4550 4550 4550 4550 0
480 20250418 125400 102323385 4550 4550 4550 4550 0
481 20250418 125300 102323385 4550 4550 4550 4550 0
482 20250418 125200 102323385 4550 4550 4550 4550 0
483 20250418 125100 102323385 4550 4550 4550 4550 0
484 20250418 125000 102323385 4550 4550 4550 4550 0
485 20250418 124900 102323385 4550 4550 4550 4550 0
486 20250418 124800 102323385 4550 4540 4550 4540 5
487 20250418 124700 102300670 4525 4525 4525 4525 0
488 20250418 124600 102300670 4525 4525 4525 4525 0
489 20250418 124500 102300670 4525 4525 4525 4525 1
490 20250418 124400 102296145 4525 4525 4525 4525 2
491 20250418 124300 102287095 4525 4525 4525 4525 1
492 20250418 124200 102282570 4525 4525 4525 4525 96
493 20250418 124100 101848170 4520 4520 4520 4520 0
494 20250418 124000 101848170 4520 4535 4535 4520 230
495 20250418 123900 100807290 4535 4535 4535 4535 5
496 20250418 123800 100784615 4535 4535 4535 4535 2
497 20250418 123700 100775545 4530 4530 4530 4530 0
498 20250418 123600 100775545 4530 4530 4530 4530 0
499 20250418 123500 100775545 4530 4530 4530 4530 0
500 20250418 123400 100775545 4530 4530 4530 4530 0
501 20250418 123300 100775545 4530 4530 4530 4530 0
502 20250418 123200 100775545 4530 4530 4530 4530 0
503 20250418 123100 100775545 4530 4530 4530 4530 0
504 20250418 123000 100775545 4530 4530 4530 4530 389
505 20250418 122900 99013375 4530 4530 4530 4530 0
506 20250418 122800 99013375 4530 4530 4530 4530 0
507 20250418 122700 99013375 4530 4530 4530 4530 100
508 20250418 122600 98560375 4520 4520 4520 4520 0
509 20250418 122500 98560375 4520 4520 4520 4520 0
510 20250418 122400 98560375 4520 4520 4520 4520 0
511 20250418 122300 98560375 4520 4520 4520 4520 0
512 20250418 122200 98560375 4520 4520 4520 4520 0
513 20250418 122100 98560375 4520 4525 4525 4520 590
514 20250418 122000 95893215 4525 4525 4525 4525 210
515 20250418 121900 94942965 4530 4530 4530 4530 2
516 20250418 121800 94933905 4525 4525 4525 4525 0
517 20250418 121700 94933905 4525 4525 4525 4525 0
518 20250418 121600 94933905 4525 4525 4525 4525 26
519 20250418 121500 94816255 4525 4525 4525 4525 0
520 20250418 121400 94816255 4525 4525 4525 4525 0
521 20250418 121300 94816255 4525 4525 4525 4525 0
522 20250418 121200 94816255 4525 4525 4525 4525 0
523 20250418 121100 94816255 4525 4525 4525 4525 3
524 20250418 121000 94802680 4525 4525 4525 4525 0
525 20250418 120900 94802680 4525 4525 4525 4525 0
526 20250418 120800 94802680 4525 4525 4525 4525 200
527 20250418 120700 93897680 4525 4525 4525 4525 29
528 20250418 120600 93766455 4530 4530 4530 4530 0
529 20250418 120500 93766455 4530 4530 4530 4530 0
530 20250418 120400 93766455 4530 4530 4530 4530 0
531 20250418 120300 93766455 4530 4530 4530 4530 135
532 20250418 120200 93154905 4535 4535 4535 4535 0
533 20250418 120100 93154905 4535 4535 4535 4535 0
534 20250418 120000 93154905 4535 4535 4535 4535 0
535 20250418 115900 93154905 4535 4535 4535 4535 6
536 20250418 115800 93127695 4535 4535 4535 4535 0
537 20250418 115700 93127695 4535 4535 4535 4535 0
538 20250418 115600 93127695 4535 4535 4535 4535 1
539 20250418 115500 93123160 4530 4530 4530 4530 0
540 20250418 115400 93123160 4530 4530 4530 4530 0
541 20250418 115300 93123160 4530 4530 4530 4530 0
542 20250418 115200 93123160 4530 4530 4530 4530 0
543 20250418 115100 93123160 4530 4530 4530 4530 0
544 20250418 115000 93123160 4530 4530 4530 4530 10
545 20250418 114900 93077860 4535 4535 4535 4535 0
546 20250418 114800 93077860 4535 4535 4535 4535 0
547 20250418 114700 93077860 4535 4535 4535 4535 0
548 20250418 114600 93077860 4535 4535 4535 4535 0
549 20250418 114500 93077860 4535 4535 4535 4535 0
550 20250418 114400 93077860 4535 4535 4535 4535 0
551 20250418 114300 93077860 4535 4535 4535 4535 0
552 20250418 114200 93077860 4535 4535 4535 4535 0
553 20250418 114100 93077860 4535 4535 4535 4535 0
554 20250418 114000 93077860 4535 4535 4535 4535 0
555 20250418 113900 93077860 4535 4535 4535 4535 0
556 20250418 113800 93077860 4535 4535 4535 4535 0
557 20250418 113700 93077860 4535 4535 4535 4535 0
558 20250418 113600 93077860 4535 4535 4535 4535 0
559 20250418 113500 93077860 4535 4535 4535 4535 0
560 20250418 113400 93077860 4535 4535 4535 4535 0
561 20250418 113300 93077860 4535 4535 4535 4535 0
562 20250418 113200 93077860 4535 4535 4535 4535 0
563 20250418 113100 93077860 4535 4535 4535 4535 1
564 20250418 113000 93073325 4530 4530 4530 4530 0
565 20250418 112900 93073325 4530 4530 4530 4530 83
566 20250418 112800 92697335 4530 4530 4530 4530 117
567 20250418 112700 92167325 4530 4530 4530 4530 0
568 20250418 112600 92167325 4530 4530 4530 4530 0
569 20250418 112500 92167325 4530 4530 4530 4530 231
570 20250418 112400 91120895 4550 4550 4550 4550 0
571 20250418 112300 91120895 4550 4550 4550 4550 0
572 20250418 112200 91120895 4550 4550 4550 4550 0
573 20250418 112100 91120895 4550 4550 4550 4550 0
574 20250418 112000 91120895 4550 4550 4550 4550 0
575 20250418 111900 91120895 4550 4550 4550 4550 0
576 20250418 111800 91120895 4550 4550 4550 4550 0
577 20250418 111700 91120895 4550 4550 4550 4550 0
578 20250418 111600 91120895 4550 4550 4550 4550 0
579 20250418 111500 91120895 4550 4530 4550 4530 500
580 20250418 111400 88851655 4530 4530 4530 4530 696
581 20250418 111300 85698775 4530 4530 4530 4530 0
582 20250418 111200 85698775 4530 4530 4530 4530 602
583 20250418 111100 82971715 4550 4550 4550 4550 0
584 20250418 111000 82971715 4550 4550 4550 4550 93
585 20250418 110900 82548565 4550 4550 4550 4550 0
586 20250418 110800 82548565 4550 4550 4550 4550 0
587 20250418 110700 82548565 4550 4550 4550 4550 0
588 20250418 110600 82548565 4550 4550 4550 4550 0
589 20250418 110500 82548565 4550 4550 4550 4550 0
590 20250418 110400 82548565 4550 4550 4550 4550 0
591 20250418 110300 82548565 4550 4550 4550 4550 0
592 20250418 110200 82548565 4550 4550 4550 4550 0
593 20250418 110100 82548565 4550 4550 4550 4550 0
594 20250418 110000 82548565 4550 4550 4550 4550 0
595 20250418 105900 82548565 4550 4550 4550 4550 0
596 20250418 105800 82548565 4550 4550 4550 4550 0
597 20250418 105700 82548565 4550 4550 4550 4550 0
598 20250418 105600 82548565 4550 4550 4550 4550 0
599 20250418 105500 82548565 4550 4550 4550 4550 0
600 20250418 105400 82548565 4550 4550 4550 4550 0
601 20250418 105300 82548565 4550 4550 4550 4550 11
602 20250418 105200 82498515 4545 4545 4545 4545 2
603 20250418 105100 82489425 4550 4550 4550 4550 0
604 20250418 105000 82489425 4550 4550 4550 4550 0
605 20250418 104900 82489425 4550 4550 4550 4550 1
606 20250418 104800 82484875 4550 4545 4550 4545 15
607 20250418 104700 82416645 4555 4555 4555 4555 0
608 20250418 104600 82416645 4555 4555 4555 4555 0
609 20250418 104500 82416645 4555 4555 4555 4555 0
610 20250418 104400 82416645 4555 4555 4555 4555 0
611 20250418 104300 82416645 4555 4555 4555 4555 0
612 20250418 104200 82416645 4555 4555 4555 4555 0
613 20250418 104100 82416645 4555 4555 4555 4555 0
614 20250418 104000 82416645 4555 4555 4555 4555 1
615 20250418 103900 82412090 4515 4515 4515 4515 50
616 20250418 103800 82186340 4515 4515 4515 4515 0
617 20250418 103700 82186340 4515 4525 4525 4515 401
618 20250418 103600 80375810 4515 4530 4530 4515 270
619 20250418 103500 79155235 4530 4530 4530 4530 0
620 20250418 103400 79155235 4530 4530 4530 4530 14
621 20250418 103300 79091815 4560 4560 4560 4560 0
622 20250418 103200 79091815 4560 4555 4560 4555 71
623 20250418 103100 78768060 4560 4560 4560 4560 0
624 20250418 103000 78768060 4560 4560 4560 4560 7
625 20250418 102900 78736140 4565 4565 4565 4565 0
626 20250418 102800 78736140 4565 4565 4565 4565 100
627 20250418 102700 78279640 4565 4560 4565 4560 102
628 20250418 102600 77814015 4525 4525 4525 4525 12
629 20250418 102500 77759715 4520 4535 4535 4520 131
630 20250418 102400 77167475 4545 4545 4545 4545 0
631 20250418 102300 77167475 4545 4545 4545 4545 41
632 20250418 102200 76981130 4555 4515 4600 4510 5382
633 20250418 102100 52275645 4545 4545 4545 4545 0
634 20250418 102000 52275645 4545 4545 4545 4545 0
635 20250418 101900 52275645 4545 4545 4545 4545 0
636 20250418 101800 52275645 4545 4545 4545 4545 0
637 20250418 101700 52275645 4545 4545 4545 4545 0
638 20250418 101600 52275645 4545 4545 4545 4545 0
639 20250418 101500 52275645 4545 4545 4545 4545 0
640 20250418 101400 52275645 4545 4545 4545 4545 0
641 20250418 101300 52275645 4545 4545 4545 4545 0
642 20250418 101200 52275645 4545 4545 4545 4545 0
643 20250418 101100 52275645 4545 4545 4545 4545 1
644 20250418 101000 52271100 4510 4510 4510 4510 1
645 20250418 100900 52266590 4505 4505 4505 4505 0
646 20250418 100800 52266590 4505 4505 4505 4505 0
647 20250418 100700 52266590 4505 4525 4525 4505 1127
648 20250418 100600 47187130 4525 4525 4525 4525 36
649 20250418 100500 47024230 4525 4525 4525 4525 0
650 20250418 100400 47024230 4525 4525 4525 4525 60
651 20250418 100300 46752730 4505 4505 4505 4505 0
652 20250418 100200 46752730 4505 4505 4505 4505 148
653 20250418 100100 46085990 4530 4535 4535 4530 287
654 20250418 100000 44785075 4540 4540 4540 4540 0
655 20250418 095900 44785075 4540 4540 4540 4540 0
656 20250418 095800 44785075 4540 4540 4540 4540 100
657 20250418 095700 44331075 4540 4540 4540 4540 10
658 20250418 095600 44285675 4540 4540 4540 4540 60
659 20250418 095500 44013275 4540 4540 4540 4540 70
660 20250418 095400 43695475 4540 4540 4540 4540 12
661 20250418 095300 43640995 4540 4540 4540 4540 501
662 20250418 095200 41366455 4535 4535 4535 4535 221
663 20250418 095100 40364220 4530 4525 4530 4525 2374
664 20250418 095000 29615195 4525 4525 4525 4525 1
665 20250418 094900 29610670 4525 4525 4525 4525 66
666 20250418 094800 29312020 4525 4525 4525 4525 1
667 20250418 094700 29307495 4505 4505 4505 4505 20
668 20250418 094600 29217395 4525 4525 4525 4525 0
669 20250418 094500 29217395 4525 4525 4525 4525 6
670 20250418 094400 29190245 4505 4505 4505 4505 0
671 20250418 094300 29190245 4505 4510 4510 4505 21
672 20250418 094200 29095630 4515 4515 4515 4515 120
673 20250418 094100 28553830 4515 4515 4515 4515 0
674 20250418 094000 28553830 4515 4515 4515 4515 0
675 20250418 093900 28553830 4515 4515 4515 4515 200
676 20250418 093800 27650830 4500 4515 4515 4500 267
677 20250418 093700 26447830 4500 4505 4505 4500 126
678 20250418 093600 25880825 4500 4500 4500 4500 0
679 20250418 093500 25880825 4500 4500 4500 4500 0
680 20250418 093400 25880825 4500 4500 4500 4500 90
681 20250418 093300 25475825 4500 4500 4500 4500 0
682 20250418 093200 25475825 4500 4500 4500 4500 3
683 20250418 093100 25462325 4495 4505 4505 4495 220
684 20250418 093000 24472995 4505 4505 4505 4505 0
685 20250418 092900 24472995 4505 4510 4510 4505 424
686 20250418 092800 22561880 4510 4510 4510 4510 184
687 20250418 092700 21732040 4515 4515 4515 4515 0
688 20250418 092600 21732040 4515 4515 4515 4515 408
689 20250418 092500 19889920 4510 4510 4510 4510 61
690 20250418 092400 19614810 4510 4510 4510 4510 584
691 20250418 092300 16980970 4510 4510 4510 4510 0
692 20250418 092200 16980970 4510 4510 4510 4510 1
693 20250418 092100 16976460 4505 4510 4510 4505 3
694 20250418 092000 16962940 4515 4515 4515 4515 342
695 20250418 091900 15418810 4515 4515 4515 4515 40
696 20250418 091800 15238210 4515 4515 4515 4515 16
697 20250418 091700 15165970 4500 4500 4500 4500 0
698 20250418 091600 15165970 4500 4500 4500 4500 445
699 20250418 091500 13163470 4500 4500 4500 4500 1
700 20250418 091400 13158970 4495 4515 4515 4495 24
701 20250418 091300 13050890 4490 4490 4490 4490 25
702 20250418 091200 12938640 4490 4490 4490 4490 10
703 20250418 091100 12893740 4495 4495 4495 4495 1
704 20250418 091000 12889245 4500 4515 4520 4500 4
705 20250418 090900 12871210 4490 4490 4490 4490 0
706 20250418 090800 12871210 4490 4490 4495 4490 120
707 20250418 090700 12332400 4520 4520 4520 4520 110
708 20250418 090600 11835200 4520 4495 4520 4490 111
709 20250418 090500 11336100 4490 4490 4490 4490 0
710 20250418 090400 11336100 4490 4490 4490 4490 1000
711 20250418 090300 6846100 4490 4515 4515 4490 220
712 20250418 090200 5857505 4515 4515 4515 4515 0
713 20250418 090100 5857505 4515 4515 4515 4515 425
714 20250418 090000 3938630 4530 4530 4530 4515 872

8
318000/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
20250418,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4535,20,2,0.44,136712441,30110,3.35,4530,4600,4490,5860,3165,4515,4540.53,1.99,0,-1597,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,396,10.52,0.88,12,0.34,431.00,5159.00,8600,20240611,-47.27,3815,20241210,18.87,5080,-10.73,20250221,4055,11.84,20250409,8600,-47.27,20240611,3815,18.87,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,25,2,0.55,128456026,28290,3.14,4530,4600,4490,5860,3165,4515,4540.69,1.99,0,-1535,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,397,10.53,0.88,12,0.32,431.00,5159.00,8600,20240611,-47.21,3815,20241210,19.00,5080,-10.63,20250221,4055,11.96,20250409,8600,-47.21,20240611,3815,19.00,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4575,60,2,1.33,121017600,26654,2.96,4530,4600,4490,5860,3165,4515,4540.32,1.99,0,-2287,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,400,10.61,0.89,12,0.30,431.00,5159.00,8600,20240611,-46.80,3815,20241210,19.92,5080,-9.94,20250221,4055,12.82,20250409,8600,-46.80,20240611,3815,19.92,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,131115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4555,40,2,0.89,103520070,22820,2.54,4530,4600,4490,5860,3165,4515,4536.37,1.99,0,-1873,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,398,10.57,0.88,12,0.26,431.00,5159.00,8600,20240611,-47.03,3815,20241210,19.40,5080,-10.33,20250221,4055,12.33,20250409,8600,-47.03,20240611,3815,19.40,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,121112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,10,2,0.22,94816255,20898,2.32,4530,4600,4490,5860,3165,4515,4537.10,1.99,0,-1902,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,395,10.50,0.88,12,0.24,431.00,5159.00,8600,20240611,-47.38,3815,20241210,18.61,5080,-10.93,20250221,4055,11.59,20250409,8600,-47.38,20240611,3815,18.61,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4550,35,2,0.78,82971715,18284,2.03,4530,4600,4490,5860,3165,4515,4537.94,1.99,0,-2505,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,398,10.56,0.88,12,0.21,431.00,5159.00,8600,20240611,-47.09,3815,20241210,19.27,5080,-10.43,20250221,4055,12.21,20250409,8600,-47.09,20240611,3815,19.27,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,101118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4545,30,2,0.66,52275645,11580,1.29,4530,4545,4490,5860,3165,4515,4514.30,1.99,0,-2440,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,397,10.55,0.88,12,0.13,431.00,5159.00,8600,20240611,-47.15,3815,20241210,19.13,5080,-10.53,20250221,4055,12.08,20250409,8600,-47.15,20240611,3815,19.13,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250418,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-15,5,-0.33,12889245,2862,0.32,4530,4530,4490,5860,3165,4515,4503.58,1.99,0,-604,5301,4907,4646,4252,3991,5105,4450,17,1345,200,2790,5,1,8740223,393,10.44,0.87,12,0.03,431.00,5159.00,8600,20240611,-47.67,3815,20241210,17.96,5080,-11.42,20250221,4055,10.97,20250409,8600,-47.67,20240611,3815,17.96,20241210,2.33,Y,318000,200,17 억,,173887,N,N,187,N,00,N
20250417,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,120,2,2.73,4318730256,898628,12269.63,4385,5040,4385,5710,3080,4395,4806.14,2.13,0,-12040,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.48,0.88,12,10.28,431.00,5159.00,8600,20240611,-47.50,3815,20241210,18.35,5080,-11.12,20250221,4055,11.34,20250409,8600,-47.50,20240611,3815,18.35,20241210,2.33,Y,318000,200,17 억,,185996,N,N,187,N,00,N
20250417,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4515,120,2,2.73,4279090909,889852,12149.81,4385,5040,4385,5710,3080,4395,4808.77,2.13,0,-12058,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.48,0.88,12,10.18,431.00,5159.00,8600,20240611,-47.50,3815,20241210,18.35,5080,-11.12,20250221,4055,11.34,20250409,8600,-47.50,20240611,3815,18.35,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
20250417,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4525,130,2,2.96,4217714424,876258,11964.20,4385,5040,4385,5710,3080,4395,4813.32,2.13,0,-13513,4471,4432,4386,4347,4301,4410,4325,17,1315,200,2720,5,1,8740223,395,10.50,0.88,12,10.03,431.00,5159.00,8600,20240611,-47.38,3815,20241210,18.61,5080,-10.93,20250221,4055,11.59,20250409,8600,-47.38,20240611,3815,18.61,20241210,2.33,Y,318000,200,17 억,,185996,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 161100 57 100.00 KOSDAQ 화학 N N N N N 4535 20 2 0.44 136712441 30110 3.35 4530 4600 4490 5860 3165 4515 4540.53 1.99 0 -1597 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 396 10.52 0.88 12 0.34 431.00 5159.00 8600 20240611 -47.27 3815 20241210 18.87 5080 -10.73 20250221 4055 11.84 20250409 8600 -47.27 20240611 3815 18.87 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
3 20250418 151114 57 100.00 KOSDAQ 화학 N N N N N 4540 25 2 0.55 128456026 28290 3.14 4530 4600 4490 5860 3165 4515 4540.69 1.99 0 -1535 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 397 10.53 0.88 12 0.32 431.00 5159.00 8600 20240611 -47.21 3815 20241210 19.00 5080 -10.63 20250221 4055 11.96 20250409 8600 -47.21 20240611 3815 19.00 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
4 20250418 141119 57 100.00 KOSDAQ 화학 N N N N N 4575 60 2 1.33 121017600 26654 2.96 4530 4600 4490 5860 3165 4515 4540.32 1.99 0 -2287 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 400 10.61 0.89 12 0.30 431.00 5159.00 8600 20240611 -46.80 3815 20241210 19.92 5080 -9.94 20250221 4055 12.82 20250409 8600 -46.80 20240611 3815 19.92 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
5 20250418 131115 57 100.00 KOSDAQ 화학 N N N N N 4555 40 2 0.89 103520070 22820 2.54 4530 4600 4490 5860 3165 4515 4536.37 1.99 0 -1873 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 398 10.57 0.88 12 0.26 431.00 5159.00 8600 20240611 -47.03 3815 20241210 19.40 5080 -10.33 20250221 4055 12.33 20250409 8600 -47.03 20240611 3815 19.40 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
6 20250418 121112 57 100.00 KOSDAQ 화학 N N N N N 4525 10 2 0.22 94816255 20898 2.32 4530 4600 4490 5860 3165 4515 4537.10 1.99 0 -1902 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 395 10.50 0.88 12 0.24 431.00 5159.00 8600 20240611 -47.38 3815 20241210 18.61 5080 -10.93 20250221 4055 11.59 20250409 8600 -47.38 20240611 3815 18.61 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
7 20250418 111117 57 100.00 KOSDAQ 화학 N N N N N 4550 35 2 0.78 82971715 18284 2.03 4530 4600 4490 5860 3165 4515 4537.94 1.99 0 -2505 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 398 10.56 0.88 12 0.21 431.00 5159.00 8600 20240611 -47.09 3815 20241210 19.27 5080 -10.43 20250221 4055 12.21 20250409 8600 -47.09 20240611 3815 19.27 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
8 20250418 101118 57 100.00 KOSDAQ 화학 N N N N N 4545 30 2 0.66 52275645 11580 1.29 4530 4545 4490 5860 3165 4515 4514.30 1.99 0 -2440 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 397 10.55 0.88 12 0.13 431.00 5159.00 8600 20240611 -47.15 3815 20241210 19.13 5080 -10.53 20250221 4055 12.08 20250409 8600 -47.15 20240611 3815 19.13 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
9 20250418 091124 57 100.00 KOSDAQ 화학 N N N N N 4500 -15 5 -0.33 12889245 2862 0.32 4530 4530 4490 5860 3165 4515 4503.58 1.99 0 -604 5301 4907 4646 4252 3991 5105 4450 17 1345 200 2790 5 1 8740223 393 10.44 0.87 12 0.03 431.00 5159.00 8600 20240611 -47.67 3815 20241210 17.96 5080 -11.42 20250221 4055 10.97 20250409 8600 -47.67 20240611 3815 17.96 20241210 2.33 Y 318000 200 17 억 173887 N N 187 N 00 N
10 20250417 161106 57 100.00 KOSDAQ 화학 N N N N N 4515 120 2 2.73 4318730256 898628 12269.63 4385 5040 4385 5710 3080 4395 4806.14 2.13 0 -12040 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.48 0.88 12 10.28 431.00 5159.00 8600 20240611 -47.50 3815 20241210 18.35 5080 -11.12 20250221 4055 11.34 20250409 8600 -47.50 20240611 3815 18.35 20241210 2.33 Y 318000 200 17 억 185996 N N 187 N 00 N
11 20250417 151118 57 100.00 KOSDAQ 화학 N N N N N 4515 120 2 2.73 4279090909 889852 12149.81 4385 5040 4385 5710 3080 4395 4808.77 2.13 0 -12058 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.48 0.88 12 10.18 431.00 5159.00 8600 20240611 -47.50 3815 20241210 18.35 5080 -11.12 20250221 4055 11.34 20250409 8600 -47.50 20240611 3815 18.35 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N
12 20250417 141120 57 100.00 KOSDAQ 화학 N N N N N 4525 130 2 2.96 4217714424 876258 11964.20 4385 5040 4385 5710 3080 4395 4813.32 2.13 0 -13513 4471 4432 4386 4347 4301 4410 4325 17 1315 200 2720 5 1 8740223 395 10.50 0.88 12 10.03 431.00 5159.00 8600 20240611 -47.38 3815 20241210 18.61 5080 -10.93 20250221 4055 11.59 20250409 8600 -47.38 20240611 3815 18.61 20241210 2.33 Y 318000 200 17 억 185996 N N 0 N 00 N

1
318000/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8740223,0,38413280085,0.00
20250415,0,8740223,0,38588084545,0.00
20250414,0,8740223,0,38981394580,0.00
20250411,0,8740223,0,38282176740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8740223 0 38413280085 0.00
3 20250415 0 8740223 0 38588084545 0.00
4 20250414 0 8740223 0 38981394580 0.00
5 20250411 0 8740223 0 38282176740 0.00