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
318660/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4795,4600,4800,4165,1037,4442995,00,0.00,N,5,-105,
20250417,4900,4500,4900,4500,17,80500,00,0.00,N,2,100,
20250416,4800,4600,4800,4600,21,97900,00,0.00,N,5,-100,
20250415,4900,4700,4900,4700,4,19000,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4795 4600 4800 4165 1037 4442995 00 0.00 N 5 -105
3 20250417 4900 4500 4900 4500 17 80500 00 0.00 N 2 100
4 20250416 4800 4600 4800 4600 21 97900 00 0.00 N 5 -100
5 20250415 4900 4700 4900 4700 4 19000 00 0.00 N 3 0

715
318660/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205300,4442995,4795,4600,4795,4600,21
20250418,205200,4442995,4795,4795,4795,4795,0
20250418,205100,4442995,4795,4795,4795,4795,0
20250418,205000,4442995,4795,4795,4795,4795,0
20250418,204900,4442995,4795,4795,4795,4795,0
20250418,204800,4442995,4795,4795,4795,4795,0
20250418,204700,4442995,4795,4795,4795,4795,0
20250418,204600,4442995,4795,4795,4795,4795,0
20250418,204500,4442995,4795,4795,4795,4795,0
20250418,204400,4442995,4795,4795,4795,4795,0
20250418,204300,4442995,4795,4795,4795,4795,0
20250418,204200,4442995,4795,4795,4795,4795,0
20250418,204100,4442995,4795,4795,4795,4795,0
20250418,204000,4442995,4795,4795,4795,4795,0
20250418,203900,4442995,4795,4795,4795,4795,0
20250418,203800,4442995,4795,4795,4795,4795,0
20250418,203700,4442995,4795,4795,4795,4795,0
20250418,203600,4442995,4795,4795,4795,4795,0
20250418,203500,4442995,4795,4795,4795,4795,0
20250418,203400,4442995,4795,4795,4795,4795,0
20250418,203300,4442995,4795,4795,4795,4795,0
20250418,203200,4442995,4795,4795,4795,4795,0
20250418,203100,4442995,4795,4795,4795,4795,0
20250418,203000,4442995,4795,4795,4795,4795,0
20250418,202900,4442995,4795,4795,4795,4795,0
20250418,202800,4442995,4795,4795,4795,4795,0
20250418,202700,4442995,4795,4795,4795,4795,0
20250418,202600,4442995,4795,4795,4795,4795,0
20250418,202500,4442995,4795,4795,4795,4795,0
20250418,202400,4442995,4795,4795,4795,4795,0
20250418,202300,4442995,4795,4600,4795,4600,21
20250418,202200,4442995,4795,4795,4795,4795,0
20250418,202100,4442995,4795,4795,4795,4795,0
20250418,202000,4442995,4795,4795,4795,4795,0
20250418,201900,4442995,4795,4795,4795,4795,0
20250418,201800,4442995,4795,4795,4795,4795,0
20250418,201700,4442995,4795,4795,4795,4795,0
20250418,201600,4442995,4795,4795,4795,4795,0
20250418,201500,4442995,4795,4795,4795,4795,0
20250418,201400,4442995,4795,4795,4795,4795,0
20250418,201300,4442995,4795,4795,4795,4795,0
20250418,201200,4442995,4795,4795,4795,4795,0
20250418,201100,4442995,4795,4795,4795,4795,0
20250418,201000,4442995,4795,4795,4795,4795,0
20250418,200900,4442995,4795,4795,4795,4795,0
20250418,200800,4442995,4795,4795,4795,4795,0
20250418,200700,4442995,4795,4795,4795,4795,0
20250418,200600,4442995,4795,4795,4795,4795,0
20250418,200500,4442995,4795,4795,4795,4795,0
20250418,200400,4442995,4795,4795,4795,4795,0
20250418,200300,4442995,4795,4795,4795,4795,0
20250418,200200,4442995,4795,4795,4795,4795,0
20250418,200100,4442995,4795,4795,4795,4795,0
20250418,200000,4442995,4795,4795,4795,4795,0
20250418,195900,4442995,4795,4795,4795,4795,0
20250418,195800,4442995,4795,4795,4795,4795,0
20250418,195700,4442995,4795,4795,4795,4795,0
20250418,195600,4442995,4795,4795,4795,4795,0
20250418,195500,4442995,4795,4795,4795,4795,0
20250418,195400,4442995,4795,4795,4795,4795,0
20250418,195300,4442995,4795,4600,4795,4600,21
20250418,195200,4442995,4795,4795,4795,4795,0
20250418,195100,4442995,4795,4795,4795,4795,0
20250418,195000,4442995,4795,4795,4795,4795,0
20250418,194900,4442995,4795,4795,4795,4795,0
20250418,194800,4442995,4795,4795,4795,4795,0
20250418,194700,4442995,4795,4795,4795,4795,0
20250418,194600,4442995,4795,4795,4795,4795,0
20250418,194500,4442995,4795,4795,4795,4795,0
20250418,194400,4442995,4795,4795,4795,4795,0
20250418,194300,4442995,4795,4795,4795,4795,0
20250418,194200,4442995,4795,4795,4795,4795,0
20250418,194100,4442995,4795,4795,4795,4795,0
20250418,194000,4442995,4795,4795,4795,4795,0
20250418,193900,4442995,4795,4795,4795,4795,0
20250418,193800,4442995,4795,4795,4795,4795,0
20250418,193700,4442995,4795,4795,4795,4795,0
20250418,193600,4442995,4795,4795,4795,4795,0
20250418,193500,4442995,4795,4795,4795,4795,0
20250418,193400,4442995,4795,4795,4795,4795,0
20250418,193300,4442995,4795,4795,4795,4795,0
20250418,193200,4442995,4795,4795,4795,4795,0
20250418,193100,4442995,4795,4795,4795,4795,0
20250418,193000,4442995,4795,4795,4795,4795,0
20250418,192900,4442995,4795,4795,4795,4795,0
20250418,192800,4442995,4795,4795,4795,4795,0
20250418,192700,4442995,4795,4795,4795,4795,0
20250418,192600,4442995,4795,4795,4795,4795,0
20250418,192500,4442995,4795,4795,4795,4795,0
20250418,192400,4442995,4795,4795,4795,4795,0
20250418,192300,4442995,4795,4600,4795,4600,21
20250418,192200,4442995,4795,4795,4795,4795,0
20250418,192100,4442995,4795,4795,4795,4795,0
20250418,192000,4442995,4795,4795,4795,4795,0
20250418,191900,4442995,4795,4795,4795,4795,0
20250418,191800,4442995,4795,4795,4795,4795,0
20250418,191700,4442995,4795,4795,4795,4795,0
20250418,191600,4442995,4795,4795,4795,4795,0
20250418,191500,4442995,4795,4795,4795,4795,0
20250418,191400,4442995,4795,4795,4795,4795,0
20250418,191300,4442995,4795,4795,4795,4795,0
20250418,191200,4442995,4795,4795,4795,4795,0
20250418,191100,4442995,4795,4795,4795,4795,0
20250418,191000,4442995,4795,4795,4795,4795,0
20250418,190900,4442995,4795,4795,4795,4795,0
20250418,190800,4442995,4795,4795,4795,4795,0
20250418,190700,4442995,4795,4795,4795,4795,0
20250418,190600,4442995,4795,4795,4795,4795,0
20250418,190500,4442995,4795,4795,4795,4795,0
20250418,190400,4442995,4795,4795,4795,4795,0
20250418,190300,4442995,4795,4795,4795,4795,0
20250418,190200,4442995,4795,4795,4795,4795,0
20250418,190100,4442995,4795,4795,4795,4795,0
20250418,190000,4442995,4795,4795,4795,4795,0
20250418,185900,4442995,4795,4795,4795,4795,0
20250418,185800,4442995,4795,4795,4795,4795,0
20250418,185700,4442995,4795,4795,4795,4795,0
20250418,185600,4442995,4795,4795,4795,4795,0
20250418,185500,4442995,4795,4795,4795,4795,0
20250418,185400,4442995,4795,4795,4795,4795,0
20250418,185300,4442995,4795,4600,4795,4600,21
20250418,185200,4442995,4795,4795,4795,4795,0
20250418,185100,4442995,4795,4795,4795,4795,0
20250418,185000,4442995,4795,4795,4795,4795,0
20250418,184900,4442995,4795,4795,4795,4795,0
20250418,184800,4442995,4795,4795,4795,4795,0
20250418,184700,4442995,4795,4795,4795,4795,0
20250418,184600,4442995,4795,4795,4795,4795,0
20250418,184500,4442995,4795,4795,4795,4795,0
20250418,184400,4442995,4795,4795,4795,4795,0
20250418,184300,4442995,4795,4795,4795,4795,0
20250418,184200,4442995,4795,4795,4795,4795,0
20250418,184100,4442995,4795,4795,4795,4795,0
20250418,184000,4442995,4795,4795,4795,4795,0
20250418,183900,4442995,4795,4795,4795,4795,0
20250418,183800,4442995,4795,4795,4795,4795,0
20250418,183700,4442995,4795,4795,4795,4795,0
20250418,183600,4442995,4795,4795,4795,4795,0
20250418,183500,4442995,4795,4795,4795,4795,0
20250418,183400,4442995,4795,4795,4795,4795,0
20250418,183300,4442995,4795,4795,4795,4795,0
20250418,183200,4442995,4795,4795,4795,4795,0
20250418,183100,4442995,4795,4795,4795,4795,0
20250418,183000,4442995,4795,4795,4795,4795,0
20250418,182900,4442995,4795,4795,4795,4795,0
20250418,182800,4442995,4795,4795,4795,4795,0
20250418,182700,4442995,4795,4795,4795,4795,0
20250418,182600,4442995,4795,4795,4795,4795,0
20250418,182500,4442995,4795,4795,4795,4795,0
20250418,182400,4442995,4795,4795,4795,4795,0
20250418,182300,4442995,4795,4600,4795,4600,21
20250418,182200,4442995,4795,4795,4795,4795,0
20250418,182100,4442995,4795,4795,4795,4795,0
20250418,182000,4442995,4795,4795,4795,4795,0
20250418,181900,4442995,4795,4795,4795,4795,0
20250418,181800,4442995,4795,4795,4795,4795,0
20250418,181700,4442995,4795,4795,4795,4795,0
20250418,181600,4442995,4795,4795,4795,4795,0
20250418,181500,4442995,4795,4795,4795,4795,0
20250418,181400,4442995,4795,4795,4795,4795,0
20250418,181300,4442995,4795,4795,4795,4795,0
20250418,181200,4442995,4795,4795,4795,4795,0
20250418,181100,4442995,4795,4795,4795,4795,0
20250418,181000,4442995,4795,4795,4795,4795,0
20250418,180900,4442995,4795,4795,4795,4795,0
20250418,180800,4442995,4795,4795,4795,4795,0
20250418,180700,4442995,4795,4795,4795,4795,0
20250418,180600,4442995,4795,4795,4795,4795,0
20250418,180500,4442995,4795,4795,4795,4795,0
20250418,180400,4442995,4795,4795,4795,4795,0
20250418,180300,4442995,4795,4795,4795,4795,0
20250418,180200,4442995,4795,4795,4795,4795,0
20250418,180100,4442995,4795,4795,4795,4795,0
20250418,180000,4442995,4795,4795,4795,4795,0
20250418,175900,4442995,4795,4795,4795,4795,0
20250418,175800,4442995,4795,4795,4795,4795,0
20250418,175700,4442995,4795,4795,4795,4795,0
20250418,175600,4442995,4795,4795,4795,4795,0
20250418,175500,4442995,4795,4795,4795,4795,0
20250418,175400,4442995,4795,4795,4795,4795,0
20250418,175300,4442995,4795,4600,4795,4600,21
20250418,175200,4442995,4795,4795,4795,4795,0
20250418,175100,4442995,4795,4795,4795,4795,0
20250418,175000,4442995,4795,4795,4795,4795,0
20250418,174900,4442995,4795,4795,4795,4795,0
20250418,174800,4442995,4795,4795,4795,4795,0
20250418,174700,4442995,4795,4795,4795,4795,0
20250418,174600,4442995,4795,4795,4795,4795,0
20250418,174500,4442995,4795,4795,4795,4795,0
20250418,174400,4442995,4795,4795,4795,4795,0
20250418,174300,4442995,4795,4795,4795,4795,0
20250418,174200,4442995,4795,4795,4795,4795,0
20250418,174100,4442995,4795,4795,4795,4795,0
20250418,174000,4442995,4795,4795,4795,4795,0
20250418,173900,4442995,4795,4795,4795,4795,0
20250418,173800,4442995,4795,4795,4795,4795,0
20250418,173700,4442995,4795,4795,4795,4795,0
20250418,173600,4442995,4795,4795,4795,4795,0
20250418,173500,4442995,4795,4795,4795,4795,0
20250418,173400,4442995,4795,4795,4795,4795,0
20250418,173300,4442995,4795,4795,4795,4795,0
20250418,173200,4442995,4795,4795,4795,4795,0
20250418,173100,4442995,4795,4795,4795,4795,0
20250418,173000,4442995,4795,4795,4795,4795,0
20250418,172900,4442995,4795,4795,4795,4795,0
20250418,172800,4442995,4795,4795,4795,4795,0
20250418,172700,4442995,4795,4795,4795,4795,0
20250418,172600,4442995,4795,4795,4795,4795,0
20250418,172500,4442995,4795,4795,4795,4795,0
20250418,172400,4442995,4795,4795,4795,4795,0
20250418,172300,4442995,4795,4600,4795,4600,21
20250418,172200,4442995,4795,4795,4795,4795,0
20250418,172100,4442995,4795,4795,4795,4795,0
20250418,172000,4442995,4795,4795,4795,4795,0
20250418,171900,4442995,4795,4795,4795,4795,0
20250418,171800,4442995,4795,4795,4795,4795,0
20250418,171700,4442995,4795,4795,4795,4795,0
20250418,171600,4442995,4795,4795,4795,4795,0
20250418,171500,4442995,4795,4795,4795,4795,0
20250418,171400,4442995,4795,4795,4795,4795,0
20250418,171300,4442995,4795,4795,4795,4795,0
20250418,171200,4442995,4795,4795,4795,4795,0
20250418,171100,4442995,4795,4795,4795,4795,0
20250418,171000,4442995,4795,4795,4795,4795,0
20250418,170900,4442995,4795,4795,4795,4795,0
20250418,170800,4442995,4795,4795,4795,4795,0
20250418,170700,4442995,4795,4795,4795,4795,0
20250418,170600,4442995,4795,4795,4795,4795,0
20250418,170500,4442995,4795,4795,4795,4795,0
20250418,170400,4442995,4795,4795,4795,4795,0
20250418,170300,4442995,4795,4795,4795,4795,0
20250418,170200,4442995,4795,4795,4795,4795,0
20250418,170100,4442995,4795,4795,4795,4795,0
20250418,170000,4442995,4795,4795,4795,4795,0
20250418,165900,4442995,4795,4795,4795,4795,0
20250418,165800,4442995,4795,4795,4795,4795,0
20250418,165700,4442995,4795,4795,4795,4795,0
20250418,165600,4442995,4795,4795,4795,4795,0
20250418,165500,4442995,4795,4795,4795,4795,0
20250418,165400,4442995,4795,4795,4795,4795,0
20250418,165300,4442995,4795,4600,4795,4600,21
20250418,165200,4442995,4795,4795,4795,4795,0
20250418,165100,4442995,4795,4795,4795,4795,0
20250418,165000,4442995,4795,4795,4795,4795,0
20250418,164900,4442995,4795,4795,4795,4795,0
20250418,164800,4442995,4795,4795,4795,4795,0
20250418,164700,4442995,4795,4795,4795,4795,0
20250418,164600,4442995,4795,4795,4795,4795,0
20250418,164500,4442995,4795,4795,4795,4795,0
20250418,164400,4442995,4795,4795,4795,4795,0
20250418,164300,4442995,4795,4795,4795,4795,0
20250418,164200,4442995,4795,4795,4795,4795,0
20250418,164100,4442995,4795,4795,4795,4795,0
20250418,164000,4442995,4795,4795,4795,4795,0
20250418,163900,4442995,4795,4795,4795,4795,0
20250418,163800,4442995,4795,4795,4795,4795,0
20250418,163700,4442995,4795,4795,4795,4795,0
20250418,163600,4442995,4795,4795,4795,4795,0
20250418,163500,4442995,4795,4795,4795,4795,0
20250418,163400,4442995,4795,4795,4795,4795,0
20250418,163300,4442995,4795,4795,4795,4795,0
20250418,163200,4442995,4795,4795,4795,4795,0
20250418,163100,4442995,4795,4795,4795,4795,0
20250418,163000,4442995,4795,4795,4795,4795,0
20250418,162900,4442995,4795,4795,4795,4795,0
20250418,162800,4442995,4795,4795,4795,4795,0
20250418,162700,4442995,4795,4795,4795,4795,0
20250418,162600,4442995,4795,4795,4795,4795,0
20250418,162500,4442995,4795,4795,4795,4795,0
20250418,162400,4442995,4795,4795,4795,4795,0
20250418,162300,4442995,4795,4600,4795,4600,21
20250418,162200,4442995,4795,4795,4795,4795,0
20250418,162100,4442995,4795,4795,4795,4795,0
20250418,162000,4442995,4795,4795,4795,4795,0
20250418,161900,4442995,4795,4795,4795,4795,0
20250418,161800,4442995,4795,4795,4795,4795,0
20250418,161700,4442995,4795,4795,4795,4795,0
20250418,161600,4442995,4795,4795,4795,4795,0
20250418,161500,4442995,4795,4795,4795,4795,0
20250418,161400,4442995,4795,4795,4795,4795,0
20250418,161300,4442995,4795,4795,4795,4795,0
20250418,161200,4442995,4795,4795,4795,4795,0
20250418,161100,4442995,4795,4795,4795,4795,0
20250418,161000,4442995,4795,4795,4795,4795,0
20250418,160900,4442995,4795,4795,4795,4795,0
20250418,160800,4442995,4795,4795,4795,4795,0
20250418,160700,4442995,4795,4795,4795,4795,0
20250418,160600,4442995,4795,4795,4795,4795,0
20250418,160500,4442995,4795,4795,4795,4795,0
20250418,160400,4442995,4795,4795,4795,4795,0
20250418,160300,4442995,4795,4795,4795,4795,0
20250418,160200,4442995,4795,4795,4795,4795,0
20250418,160100,4442995,4795,4795,4795,4795,0
20250418,160000,4442995,4795,4795,4795,4795,0
20250418,155900,4442995,4795,4795,4795,4795,0
20250418,155800,4442995,4795,4795,4795,4795,0
20250418,155700,4442995,4795,4795,4795,4795,0
20250418,155600,4442995,4795,4795,4795,4795,0
20250418,155500,4442995,4795,4795,4795,4795,0
20250418,155400,4442995,4795,4795,4795,4795,0
20250418,155300,4442995,4795,4600,4795,4600,21
20250418,155200,4442995,4795,4795,4795,4795,0
20250418,155100,4442995,4795,4795,4795,4795,0
20250418,155000,4442995,4795,4795,4795,4795,0
20250418,154900,4442995,4795,4795,4795,4795,0
20250418,154800,4442995,4795,4795,4795,4795,0
20250418,154700,4442995,4795,4795,4795,4795,0
20250418,154600,4442995,4795,4795,4795,4795,0
20250418,154500,4442995,4795,4795,4795,4795,0
20250418,154400,4442995,4795,4795,4795,4795,0
20250418,154300,4442995,4795,4795,4795,4795,0
20250418,154200,4442995,4795,4795,4795,4795,0
20250418,154100,4442995,4795,4795,4795,4795,0
20250418,154000,4442995,4795,4795,4795,4795,0
20250418,153900,4442995,4795,4795,4795,4795,0
20250418,153800,4442995,4795,4795,4795,4795,0
20250418,153700,4442995,4795,4795,4795,4795,0
20250418,153600,4442995,4795,4795,4795,4795,0
20250418,153500,4442995,4795,4795,4795,4795,0
20250418,153400,4442995,4795,4795,4795,4795,0
20250418,153300,4442995,4795,4795,4795,4795,0
20250418,153200,4442995,4795,4795,4795,4795,0
20250418,153100,4442995,4795,4795,4795,4795,0
20250418,153000,4442995,4795,4795,4795,4795,0
20250418,152900,4442995,4795,4795,4795,4795,0
20250418,152800,4442995,4795,4795,4795,4795,0
20250418,152700,4442995,4795,4795,4795,4795,0
20250418,152600,4442995,4795,4795,4795,4795,0
20250418,152500,4442995,4795,4795,4795,4795,0
20250418,152400,4442995,4795,4795,4795,4795,0
20250418,152300,4442995,4795,4795,4795,4795,0
20250418,152200,4442995,4795,4795,4795,4795,0
20250418,152100,4442995,4795,4795,4795,4795,0
20250418,152000,4442995,4795,4795,4795,4795,0
20250418,151900,4442995,4795,4795,4795,4795,0
20250418,151800,4442995,4795,4795,4795,4795,0
20250418,151700,4442995,4795,4795,4795,4795,0
20250418,151600,4442995,4795,4795,4795,4795,0
20250418,151500,4442995,4795,4795,4795,4795,0
20250418,151400,4442995,4795,4795,4795,4795,0
20250418,151300,4442995,4795,4795,4795,4795,0
20250418,151200,4442995,4795,4795,4795,4795,0
20250418,151100,4442995,4795,4795,4795,4795,0
20250418,151000,4442995,4795,4795,4795,4795,0
20250418,150900,4442995,4795,4795,4795,4795,0
20250418,150800,4442995,4795,4795,4795,4795,0
20250418,150700,4442995,4795,4795,4795,4795,0
20250418,150600,4442995,4795,4795,4795,4795,0
20250418,150500,4442995,4795,4600,4795,4600,21
20250418,150400,4345200,4600,4600,4600,4600,0
20250418,150300,4345200,4600,4600,4600,4600,0
20250418,150200,4345200,4600,4600,4600,4600,0
20250418,150100,4345200,4600,4600,4600,4600,0
20250418,150000,4345200,4600,4600,4600,4600,0
20250418,145900,4345200,4600,4600,4600,4600,0
20250418,145800,4345200,4600,4600,4600,4600,0
20250418,145700,4345200,4600,4600,4600,4600,0
20250418,145600,4345200,4600,4600,4600,4600,0
20250418,145500,4345200,4600,4600,4600,4600,0
20250418,145400,4345200,4600,4600,4600,4600,0
20250418,145300,4345200,4600,4600,4600,4600,0
20250418,145200,4345200,4600,4600,4600,4600,0
20250418,145100,4345200,4600,4600,4600,4600,0
20250418,145000,4345200,4600,4600,4600,4600,0
20250418,144900,4345200,4600,4400,4600,4400,118
20250418,144800,3805200,4400,4400,4400,4400,0
20250418,144700,3805200,4400,4400,4400,4400,0
20250418,144600,3805200,4400,4400,4400,4400,0
20250418,144500,3805200,4400,4400,4400,4400,0
20250418,144400,3805200,4400,4400,4400,4400,0
20250418,144300,3805200,4400,4400,4400,4400,1
20250418,144200,3800800,4165,4165,4165,4165,0
20250418,144100,3800800,4165,4165,4165,4165,0
20250418,144000,3800800,4165,4165,4165,4165,0
20250418,143900,3800800,4165,4500,4500,4165,842
20250418,143800,251700,4800,4800,4800,4800,0
20250418,143700,251700,4800,4800,4800,4800,0
20250418,143600,251700,4800,4800,4800,4800,0
20250418,143500,251700,4800,4800,4800,4800,0
20250418,143400,251700,4800,4800,4800,4800,0
20250418,143300,251700,4800,4800,4800,4800,0
20250418,143200,251700,4800,4800,4800,4800,0
20250418,143100,251700,4800,4800,4800,4800,0
20250418,143000,251700,4800,4800,4800,4800,0
20250418,142900,251700,4800,4800,4800,4800,0
20250418,142800,251700,4800,4800,4800,4800,0
20250418,142700,251700,4800,4800,4800,4800,0
20250418,142600,251700,4800,4800,4800,4800,0
20250418,142500,251700,4800,4800,4800,4800,0
20250418,142400,251700,4800,4800,4800,4800,0
20250418,142300,251700,4800,4800,4800,4800,0
20250418,142200,251700,4800,4800,4800,4800,0
20250418,142100,251700,4800,4800,4800,4800,0
20250418,142000,251700,4800,4800,4800,4800,0
20250418,141900,251700,4800,4800,4800,4800,0
20250418,141800,251700,4800,4800,4800,4800,0
20250418,141700,251700,4800,4800,4800,4800,0
20250418,141600,251700,4800,4800,4800,4800,0
20250418,141500,251700,4800,4800,4800,4800,0
20250418,141400,251700,4800,4800,4800,4800,0
20250418,141300,251700,4800,4800,4800,4800,0
20250418,141200,251700,4800,4800,4800,4800,0
20250418,141100,251700,4800,4800,4800,4800,0
20250418,141000,251700,4800,4800,4800,4800,0
20250418,140900,251700,4800,4800,4800,4800,0
20250418,140800,251700,4800,4800,4800,4800,0
20250418,140700,251700,4800,4800,4800,4800,0
20250418,140600,251700,4800,4800,4800,4800,0
20250418,140500,251700,4800,4800,4800,4800,0
20250418,140400,251700,4800,4800,4800,4800,0
20250418,140300,251700,4800,4800,4800,4800,0
20250418,140200,251700,4800,4800,4800,4800,0
20250418,140100,251700,4800,4800,4800,4800,0
20250418,140000,251700,4800,4800,4800,4800,0
20250418,135900,251700,4800,4800,4800,4800,0
20250418,135800,251700,4800,4800,4800,4800,0
20250418,135700,251700,4800,4800,4800,4800,0
20250418,135600,251700,4800,4800,4800,4800,0
20250418,135500,251700,4800,4800,4800,4800,0
20250418,135400,251700,4800,4800,4800,4800,0
20250418,135300,251700,4800,4800,4800,4800,0
20250418,135200,251700,4800,4800,4800,4800,0
20250418,135100,251700,4800,4800,4800,4800,0
20250418,135000,251700,4800,4800,4800,4800,0
20250418,134900,251700,4800,4800,4800,4800,0
20250418,134800,251700,4800,4800,4800,4800,0
20250418,134700,251700,4800,4800,4800,4800,0
20250418,134600,251700,4800,4800,4800,4800,0
20250418,134500,251700,4800,4800,4800,4800,0
20250418,134400,251700,4800,4800,4800,4800,0
20250418,134300,251700,4800,4800,4800,4800,0
20250418,134200,251700,4800,4800,4800,4800,0
20250418,134100,251700,4800,4800,4800,4800,0
20250418,134000,251700,4800,4800,4800,4800,0
20250418,133900,251700,4800,4800,4800,4800,0
20250418,133800,251700,4800,4800,4800,4800,0
20250418,133700,251700,4800,4800,4800,4800,0
20250418,133600,251700,4800,4800,4800,4800,0
20250418,133500,251700,4800,4800,4800,4800,0
20250418,133400,251700,4800,4800,4800,4800,0
20250418,133300,251700,4800,4800,4800,4800,0
20250418,133200,251700,4800,4800,4800,4800,0
20250418,133100,251700,4800,4800,4800,4800,0
20250418,133000,251700,4800,4800,4800,4800,0
20250418,132900,251700,4800,4800,4800,4800,0
20250418,132800,251700,4800,4800,4800,4800,0
20250418,132700,251700,4800,4800,4800,4800,0
20250418,132600,251700,4800,4800,4800,4800,0
20250418,132500,251700,4800,4800,4800,4800,0
20250418,132400,251700,4800,4800,4800,4800,0
20250418,132300,251700,4800,4800,4800,4800,0
20250418,132200,251700,4800,4800,4800,4800,0
20250418,132100,251700,4800,4800,4800,4800,0
20250418,132000,251700,4800,4800,4800,4800,0
20250418,131900,251700,4800,4800,4800,4800,0
20250418,131800,251700,4800,4800,4800,4800,0
20250418,131700,251700,4800,4800,4800,4800,0
20250418,131600,251700,4800,4800,4800,4800,0
20250418,131500,251700,4800,4800,4800,4800,0
20250418,131400,251700,4800,4800,4800,4800,0
20250418,131300,251700,4800,4800,4800,4800,0
20250418,131200,251700,4800,4800,4800,4800,0
20250418,131100,251700,4800,4800,4800,4800,0
20250418,131000,251700,4800,4800,4800,4800,0
20250418,130900,251700,4800,4800,4800,4800,0
20250418,130800,251700,4800,4800,4800,4800,0
20250418,130700,251700,4800,4800,4800,4800,0
20250418,130600,251700,4800,4800,4800,4800,0
20250418,130500,251700,4800,4800,4800,4800,0
20250418,130400,251700,4800,4800,4800,4800,0
20250418,130300,251700,4800,4800,4800,4800,0
20250418,130200,251700,4800,4800,4800,4800,0
20250418,130100,251700,4800,4800,4800,4800,0
20250418,130000,251700,4800,4800,4800,4800,0
20250418,125900,251700,4800,4800,4800,4800,0
20250418,125800,251700,4800,4800,4800,4800,0
20250418,125700,251700,4800,4800,4800,4800,0
20250418,125600,251700,4800,4800,4800,4800,0
20250418,125500,251700,4800,4800,4800,4800,0
20250418,125400,251700,4800,4800,4800,4800,0
20250418,125300,251700,4800,4800,4800,4800,0
20250418,125200,251700,4800,4800,4800,4800,0
20250418,125100,251700,4800,4800,4800,4800,0
20250418,125000,251700,4800,4800,4800,4800,0
20250418,124900,251700,4800,4800,4800,4800,0
20250418,124800,251700,4800,4800,4800,4800,0
20250418,124700,251700,4800,4800,4800,4800,0
20250418,124600,251700,4800,4800,4800,4800,0
20250418,124500,251700,4800,4800,4800,4800,0
20250418,124400,251700,4800,4800,4800,4800,0
20250418,124300,251700,4800,4800,4800,4800,0
20250418,124200,251700,4800,4800,4800,4800,0
20250418,124100,251700,4800,4700,4800,4700,11
20250418,124000,199900,4600,4600,4600,4600,9
20250418,123900,158500,4600,4600,4600,4600,0
20250418,123800,158500,4600,4600,4600,4600,0
20250418,123700,158500,4600,4600,4600,4600,0
20250418,123600,158500,4600,4600,4600,4600,0
20250418,123500,158500,4600,4600,4600,4600,0
20250418,123400,158500,4600,4600,4600,4600,0
20250418,123300,158500,4600,4600,4600,4600,0
20250418,123200,158500,4600,4600,4600,4600,0
20250418,123100,158500,4600,4600,4600,4600,0
20250418,123000,158500,4600,4600,4600,4600,0
20250418,122900,158500,4600,4600,4600,4600,0
20250418,122800,158500,4600,4600,4600,4600,0
20250418,122700,158500,4600,4600,4600,4600,0
20250418,122600,158500,4600,4600,4600,4600,0
20250418,122500,158500,4600,4600,4600,4600,0
20250418,122400,158500,4600,4600,4600,4600,0
20250418,122300,158500,4600,4600,4600,4600,1
20250418,122200,153900,4400,4400,4400,4400,0
20250418,122100,153900,4400,4400,4400,4400,0
20250418,122000,153900,4400,4400,4400,4400,0
20250418,121900,153900,4400,4400,4400,4400,0
20250418,121800,153900,4400,4400,4400,4400,0
20250418,121700,153900,4400,4400,4400,4400,0
20250418,121600,153900,4400,4400,4400,4400,0
20250418,121500,153900,4400,4400,4400,4400,0
20250418,121400,153900,4400,4400,4400,4400,0
20250418,121300,153900,4400,4400,4400,4400,0
20250418,121200,153900,4400,4400,4400,4400,0
20250418,121100,153900,4400,4400,4400,4400,0
20250418,121000,153900,4400,4400,4400,4400,0
20250418,120900,153900,4400,4400,4400,4400,0
20250418,120800,153900,4400,4400,4400,4400,0
20250418,120700,153900,4400,4400,4400,4400,0
20250418,120600,153900,4400,4400,4400,4400,0
20250418,120500,153900,4400,4400,4400,4400,0
20250418,120400,153900,4400,4400,4400,4400,0
20250418,120300,153900,4400,4400,4400,4400,0
20250418,120200,153900,4400,4400,4400,4400,0
20250418,120100,153900,4400,4400,4400,4400,0
20250418,120000,153900,4400,4400,4400,4400,0
20250418,115900,153900,4400,4400,4400,4400,0
20250418,115800,153900,4400,4400,4400,4400,0
20250418,115700,153900,4400,4400,4400,4400,0
20250418,115600,153900,4400,4400,4400,4400,0
20250418,115500,153900,4400,4400,4400,4400,0
20250418,115400,153900,4400,4400,4400,4400,0
20250418,115300,153900,4400,4400,4400,4400,0
20250418,115200,153900,4400,4400,4400,4400,0
20250418,115100,153900,4400,4400,4400,4400,0
20250418,115000,153900,4400,4400,4400,4400,0
20250418,114900,153900,4400,4400,4400,4400,0
20250418,114800,153900,4400,4400,4400,4400,0
20250418,114700,153900,4400,4400,4400,4400,0
20250418,114600,153900,4400,4400,4400,4400,0
20250418,114500,153900,4400,4400,4400,4400,0
20250418,114400,153900,4400,4400,4400,4400,0
20250418,114300,153900,4400,4400,4400,4400,0
20250418,114200,153900,4400,4400,4400,4400,0
20250418,114100,153900,4400,4400,4400,4400,0
20250418,114000,153900,4400,4400,4400,4400,0
20250418,113900,153900,4400,4400,4400,4400,0
20250418,113800,153900,4400,4400,4400,4400,0
20250418,113700,153900,4400,4400,4400,4400,0
20250418,113600,153900,4400,4400,4400,4400,0
20250418,113500,153900,4400,4400,4400,4400,0
20250418,113400,153900,4400,4400,4400,4400,0
20250418,113300,153900,4400,4400,4400,4400,0
20250418,113200,153900,4400,4400,4400,4400,0
20250418,113100,153900,4400,4400,4400,4400,0
20250418,113000,153900,4400,4400,4400,4400,0
20250418,112900,153900,4400,4400,4400,4400,0
20250418,112800,153900,4400,4400,4400,4400,0
20250418,112700,153900,4400,4400,4400,4400,0
20250418,112600,153900,4400,4400,4400,4400,0
20250418,112500,153900,4400,4400,4400,4400,0
20250418,112400,153900,4400,4400,4400,4400,0
20250418,112300,153900,4400,4400,4400,4400,0
20250418,112200,153900,4400,4400,4400,4400,0
20250418,112100,153900,4400,4400,4400,4400,0
20250418,112000,153900,4400,4400,4400,4400,0
20250418,111900,153900,4400,4400,4400,4400,0
20250418,111800,153900,4400,4400,4400,4400,0
20250418,111700,153900,4400,4400,4400,4400,0
20250418,111600,153900,4400,4400,4400,4400,0
20250418,111500,153900,4400,4400,4400,4400,0
20250418,111400,153900,4400,4400,4400,4400,0
20250418,111300,153900,4400,4400,4400,4400,0
20250418,111200,153900,4400,4400,4400,4400,0
20250418,111100,153900,4400,4400,4400,4400,0
20250418,111000,153900,4400,4400,4400,4400,0
20250418,110900,153900,4400,4400,4400,4400,0
20250418,110800,153900,4400,4400,4400,4400,0
20250418,110700,153900,4400,4400,4400,4400,0
20250418,110600,153900,4400,4400,4400,4400,0
20250418,110500,153900,4400,4400,4400,4400,0
20250418,110400,153900,4400,4400,4400,4400,0
20250418,110300,153900,4400,4400,4400,4400,0
20250418,110200,153900,4400,4400,4400,4400,0
20250418,110100,153900,4400,4400,4400,4400,0
20250418,110000,153900,4400,4400,4400,4400,0
20250418,105900,153900,4400,4400,4400,4400,0
20250418,105800,153900,4400,4400,4400,4400,0
20250418,105700,153900,4400,4400,4400,4400,0
20250418,105600,153900,4400,4400,4400,4400,0
20250418,105500,153900,4400,4400,4400,4400,0
20250418,105400,153900,4400,4400,4400,4400,0
20250418,105300,153900,4400,4400,4400,4400,0
20250418,105200,153900,4400,4400,4400,4400,0
20250418,105100,153900,4400,4400,4400,4400,0
20250418,105000,153900,4400,4400,4400,4400,0
20250418,104900,153900,4400,4400,4400,4400,0
20250418,104800,153900,4400,4400,4400,4400,0
20250418,104700,153900,4400,4400,4400,4400,0
20250418,104600,153900,4400,4400,4400,4400,0
20250418,104500,153900,4400,4400,4400,4400,0
20250418,104400,153900,4400,4400,4400,4400,0
20250418,104300,153900,4400,4400,4400,4400,0
20250418,104200,153900,4400,4400,4400,4400,0
20250418,104100,153900,4400,4400,4400,4400,0
20250418,104000,153900,4400,4400,4400,4400,0
20250418,103900,153900,4400,4400,4400,4400,0
20250418,103800,153900,4400,4400,4400,4400,0
20250418,103700,153900,4400,4400,4400,4400,0
20250418,103600,153900,4400,4400,4400,4400,0
20250418,103500,153900,4400,4400,4400,4400,0
20250418,103400,153900,4400,4400,4400,4400,0
20250418,103300,153900,4400,4400,4400,4400,0
20250418,103200,153900,4400,4400,4400,4400,0
20250418,103100,153900,4400,4400,4400,4400,0
20250418,103000,153900,4400,4400,4400,4400,0
20250418,102900,153900,4400,4400,4400,4400,0
20250418,102800,153900,4400,4400,4400,4400,0
20250418,102700,153900,4400,4400,4400,4400,0
20250418,102600,153900,4400,4400,4400,4400,10
20250418,102500,109900,4500,4500,4500,4500,0
20250418,102400,109900,4500,4500,4500,4500,10
20250418,102300,64900,4800,4800,4800,4800,0
20250418,102200,64900,4800,4800,4800,4800,0
20250418,102100,64900,4800,4800,4800,4800,0
20250418,102000,64900,4800,4800,4800,4800,0
20250418,101900,64900,4800,4800,4800,4800,0
20250418,101800,64900,4800,4800,4800,4800,0
20250418,101700,64900,4800,4800,4800,4800,0
20250418,101600,64900,4800,4800,4800,4800,0
20250418,101500,64900,4800,4800,4800,4800,0
20250418,101400,64900,4800,4800,4800,4800,0
20250418,101300,64900,4800,4800,4800,4800,0
20250418,101200,64900,4800,4800,4800,4800,0
20250418,101100,64900,4800,4800,4800,4800,0
20250418,101000,64900,4800,4800,4800,4800,0
20250418,100900,64900,4800,4800,4800,4800,0
20250418,100800,64900,4800,4800,4800,4800,0
20250418,100700,64900,4800,4800,4800,4800,0
20250418,100600,64900,4800,4800,4800,4800,0
20250418,100500,64900,4800,4800,4800,4800,0
20250418,100400,64900,4800,4800,4800,4800,0
20250418,100300,64900,4800,4800,4800,4800,0
20250418,100200,64900,4800,4800,4800,4800,0
20250418,100100,64900,4800,4800,4800,4800,0
20250418,100000,64900,4800,4800,4800,4800,0
20250418,095900,64900,4800,4800,4800,4800,0
20250418,095800,64900,4800,4800,4800,4800,0
20250418,095700,64900,4800,4800,4800,4800,0
20250418,095600,64900,4800,4800,4800,4800,0
20250418,095500,64900,4800,4800,4800,4800,0
20250418,095400,64900,4800,4800,4800,4800,0
20250418,095300,64900,4800,4800,4800,4800,0
20250418,095200,64900,4800,4800,4800,4800,0
20250418,095100,64900,4800,4800,4800,4800,0
20250418,095000,64900,4800,4800,4800,4800,0
20250418,094900,64900,4800,4800,4800,4800,0
20250418,094800,64900,4800,4800,4800,4800,0
20250418,094700,64900,4800,4800,4800,4800,0
20250418,094600,64900,4800,4800,4800,4800,0
20250418,094500,64900,4800,4800,4800,4800,0
20250418,094400,64900,4800,4800,4800,4800,0
20250418,094300,64900,4800,4800,4800,4800,0
20250418,094200,64900,4800,4800,4800,4800,0
20250418,094100,64900,4800,4800,4800,4800,0
20250418,094000,64900,4800,4800,4800,4800,0
20250418,093900,64900,4800,4800,4800,4800,0
20250418,093800,64900,4800,4800,4800,4800,0
20250418,093700,64900,4800,4800,4800,4800,0
20250418,093600,64900,4800,4800,4800,4800,0
20250418,093500,64900,4800,4800,4800,4800,0
20250418,093400,64900,4800,4800,4800,4800,0
20250418,093300,64900,4800,4800,4800,4800,0
20250418,093200,64900,4800,4800,4800,4800,0
20250418,093100,64900,4800,4800,4800,4800,0
20250418,093000,64900,4800,4700,4800,4700,4
20250418,092900,46000,4600,4600,4600,4600,0
20250418,092800,46000,4600,4600,4600,4600,0
20250418,092700,46000,4600,4600,4600,4600,0
20250418,092600,46000,4600,4600,4600,4600,0
20250418,092500,46000,4600,4600,4600,4600,0
20250418,092400,46000,4600,4600,4600,4600,0
20250418,092300,46000,4600,4600,4600,4600,0
20250418,092200,46000,4600,4600,4600,4600,0
20250418,092100,46000,4600,4600,4600,4600,0
20250418,092000,46000,4600,4600,4600,4600,0
20250418,091900,46000,4600,4600,4600,4600,10
20250418,091800,0,4900,4900,4900,4900,0
20250418,091700,0,4900,4900,4900,4900,0
20250418,091600,0,4900,4900,4900,4900,0
20250418,091500,0,4900,4900,4900,4900,0
20250418,091400,0,4900,4900,4900,4900,0
20250418,091300,0,4900,4900,4900,4900,0
20250418,091200,0,4900,4900,4900,4900,0
20250418,091100,0,4900,4900,4900,4900,0
20250418,091000,0,4900,4900,4900,4900,0
20250418,090900,0,4900,4900,4900,4900,0
20250418,090800,0,4900,4900,4900,4900,0
20250418,090700,0,4900,4900,4900,4900,0
20250418,090600,0,4900,4900,4900,4900,0
20250418,090500,0,4900,4900,4900,4900,0
20250418,090400,0,4900,4900,4900,4900,0
20250418,090300,0,4900,4900,4900,4900,0
20250418,090200,0,4900,4900,4900,4900,0
20250418,090100,0,4900,4900,4900,4900,0
20250418,090000,0,4900,4900,4900,4900,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205300 4442995 4795 4600 4795 4600 21
3 20250418 205200 4442995 4795 4795 4795 4795 0
4 20250418 205100 4442995 4795 4795 4795 4795 0
5 20250418 205000 4442995 4795 4795 4795 4795 0
6 20250418 204900 4442995 4795 4795 4795 4795 0
7 20250418 204800 4442995 4795 4795 4795 4795 0
8 20250418 204700 4442995 4795 4795 4795 4795 0
9 20250418 204600 4442995 4795 4795 4795 4795 0
10 20250418 204500 4442995 4795 4795 4795 4795 0
11 20250418 204400 4442995 4795 4795 4795 4795 0
12 20250418 204300 4442995 4795 4795 4795 4795 0
13 20250418 204200 4442995 4795 4795 4795 4795 0
14 20250418 204100 4442995 4795 4795 4795 4795 0
15 20250418 204000 4442995 4795 4795 4795 4795 0
16 20250418 203900 4442995 4795 4795 4795 4795 0
17 20250418 203800 4442995 4795 4795 4795 4795 0
18 20250418 203700 4442995 4795 4795 4795 4795 0
19 20250418 203600 4442995 4795 4795 4795 4795 0
20 20250418 203500 4442995 4795 4795 4795 4795 0
21 20250418 203400 4442995 4795 4795 4795 4795 0
22 20250418 203300 4442995 4795 4795 4795 4795 0
23 20250418 203200 4442995 4795 4795 4795 4795 0
24 20250418 203100 4442995 4795 4795 4795 4795 0
25 20250418 203000 4442995 4795 4795 4795 4795 0
26 20250418 202900 4442995 4795 4795 4795 4795 0
27 20250418 202800 4442995 4795 4795 4795 4795 0
28 20250418 202700 4442995 4795 4795 4795 4795 0
29 20250418 202600 4442995 4795 4795 4795 4795 0
30 20250418 202500 4442995 4795 4795 4795 4795 0
31 20250418 202400 4442995 4795 4795 4795 4795 0
32 20250418 202300 4442995 4795 4600 4795 4600 21
33 20250418 202200 4442995 4795 4795 4795 4795 0
34 20250418 202100 4442995 4795 4795 4795 4795 0
35 20250418 202000 4442995 4795 4795 4795 4795 0
36 20250418 201900 4442995 4795 4795 4795 4795 0
37 20250418 201800 4442995 4795 4795 4795 4795 0
38 20250418 201700 4442995 4795 4795 4795 4795 0
39 20250418 201600 4442995 4795 4795 4795 4795 0
40 20250418 201500 4442995 4795 4795 4795 4795 0
41 20250418 201400 4442995 4795 4795 4795 4795 0
42 20250418 201300 4442995 4795 4795 4795 4795 0
43 20250418 201200 4442995 4795 4795 4795 4795 0
44 20250418 201100 4442995 4795 4795 4795 4795 0
45 20250418 201000 4442995 4795 4795 4795 4795 0
46 20250418 200900 4442995 4795 4795 4795 4795 0
47 20250418 200800 4442995 4795 4795 4795 4795 0
48 20250418 200700 4442995 4795 4795 4795 4795 0
49 20250418 200600 4442995 4795 4795 4795 4795 0
50 20250418 200500 4442995 4795 4795 4795 4795 0
51 20250418 200400 4442995 4795 4795 4795 4795 0
52 20250418 200300 4442995 4795 4795 4795 4795 0
53 20250418 200200 4442995 4795 4795 4795 4795 0
54 20250418 200100 4442995 4795 4795 4795 4795 0
55 20250418 200000 4442995 4795 4795 4795 4795 0
56 20250418 195900 4442995 4795 4795 4795 4795 0
57 20250418 195800 4442995 4795 4795 4795 4795 0
58 20250418 195700 4442995 4795 4795 4795 4795 0
59 20250418 195600 4442995 4795 4795 4795 4795 0
60 20250418 195500 4442995 4795 4795 4795 4795 0
61 20250418 195400 4442995 4795 4795 4795 4795 0
62 20250418 195300 4442995 4795 4600 4795 4600 21
63 20250418 195200 4442995 4795 4795 4795 4795 0
64 20250418 195100 4442995 4795 4795 4795 4795 0
65 20250418 195000 4442995 4795 4795 4795 4795 0
66 20250418 194900 4442995 4795 4795 4795 4795 0
67 20250418 194800 4442995 4795 4795 4795 4795 0
68 20250418 194700 4442995 4795 4795 4795 4795 0
69 20250418 194600 4442995 4795 4795 4795 4795 0
70 20250418 194500 4442995 4795 4795 4795 4795 0
71 20250418 194400 4442995 4795 4795 4795 4795 0
72 20250418 194300 4442995 4795 4795 4795 4795 0
73 20250418 194200 4442995 4795 4795 4795 4795 0
74 20250418 194100 4442995 4795 4795 4795 4795 0
75 20250418 194000 4442995 4795 4795 4795 4795 0
76 20250418 193900 4442995 4795 4795 4795 4795 0
77 20250418 193800 4442995 4795 4795 4795 4795 0
78 20250418 193700 4442995 4795 4795 4795 4795 0
79 20250418 193600 4442995 4795 4795 4795 4795 0
80 20250418 193500 4442995 4795 4795 4795 4795 0
81 20250418 193400 4442995 4795 4795 4795 4795 0
82 20250418 193300 4442995 4795 4795 4795 4795 0
83 20250418 193200 4442995 4795 4795 4795 4795 0
84 20250418 193100 4442995 4795 4795 4795 4795 0
85 20250418 193000 4442995 4795 4795 4795 4795 0
86 20250418 192900 4442995 4795 4795 4795 4795 0
87 20250418 192800 4442995 4795 4795 4795 4795 0
88 20250418 192700 4442995 4795 4795 4795 4795 0
89 20250418 192600 4442995 4795 4795 4795 4795 0
90 20250418 192500 4442995 4795 4795 4795 4795 0
91 20250418 192400 4442995 4795 4795 4795 4795 0
92 20250418 192300 4442995 4795 4600 4795 4600 21
93 20250418 192200 4442995 4795 4795 4795 4795 0
94 20250418 192100 4442995 4795 4795 4795 4795 0
95 20250418 192000 4442995 4795 4795 4795 4795 0
96 20250418 191900 4442995 4795 4795 4795 4795 0
97 20250418 191800 4442995 4795 4795 4795 4795 0
98 20250418 191700 4442995 4795 4795 4795 4795 0
99 20250418 191600 4442995 4795 4795 4795 4795 0
100 20250418 191500 4442995 4795 4795 4795 4795 0
101 20250418 191400 4442995 4795 4795 4795 4795 0
102 20250418 191300 4442995 4795 4795 4795 4795 0
103 20250418 191200 4442995 4795 4795 4795 4795 0
104 20250418 191100 4442995 4795 4795 4795 4795 0
105 20250418 191000 4442995 4795 4795 4795 4795 0
106 20250418 190900 4442995 4795 4795 4795 4795 0
107 20250418 190800 4442995 4795 4795 4795 4795 0
108 20250418 190700 4442995 4795 4795 4795 4795 0
109 20250418 190600 4442995 4795 4795 4795 4795 0
110 20250418 190500 4442995 4795 4795 4795 4795 0
111 20250418 190400 4442995 4795 4795 4795 4795 0
112 20250418 190300 4442995 4795 4795 4795 4795 0
113 20250418 190200 4442995 4795 4795 4795 4795 0
114 20250418 190100 4442995 4795 4795 4795 4795 0
115 20250418 190000 4442995 4795 4795 4795 4795 0
116 20250418 185900 4442995 4795 4795 4795 4795 0
117 20250418 185800 4442995 4795 4795 4795 4795 0
118 20250418 185700 4442995 4795 4795 4795 4795 0
119 20250418 185600 4442995 4795 4795 4795 4795 0
120 20250418 185500 4442995 4795 4795 4795 4795 0
121 20250418 185400 4442995 4795 4795 4795 4795 0
122 20250418 185300 4442995 4795 4600 4795 4600 21
123 20250418 185200 4442995 4795 4795 4795 4795 0
124 20250418 185100 4442995 4795 4795 4795 4795 0
125 20250418 185000 4442995 4795 4795 4795 4795 0
126 20250418 184900 4442995 4795 4795 4795 4795 0
127 20250418 184800 4442995 4795 4795 4795 4795 0
128 20250418 184700 4442995 4795 4795 4795 4795 0
129 20250418 184600 4442995 4795 4795 4795 4795 0
130 20250418 184500 4442995 4795 4795 4795 4795 0
131 20250418 184400 4442995 4795 4795 4795 4795 0
132 20250418 184300 4442995 4795 4795 4795 4795 0
133 20250418 184200 4442995 4795 4795 4795 4795 0
134 20250418 184100 4442995 4795 4795 4795 4795 0
135 20250418 184000 4442995 4795 4795 4795 4795 0
136 20250418 183900 4442995 4795 4795 4795 4795 0
137 20250418 183800 4442995 4795 4795 4795 4795 0
138 20250418 183700 4442995 4795 4795 4795 4795 0
139 20250418 183600 4442995 4795 4795 4795 4795 0
140 20250418 183500 4442995 4795 4795 4795 4795 0
141 20250418 183400 4442995 4795 4795 4795 4795 0
142 20250418 183300 4442995 4795 4795 4795 4795 0
143 20250418 183200 4442995 4795 4795 4795 4795 0
144 20250418 183100 4442995 4795 4795 4795 4795 0
145 20250418 183000 4442995 4795 4795 4795 4795 0
146 20250418 182900 4442995 4795 4795 4795 4795 0
147 20250418 182800 4442995 4795 4795 4795 4795 0
148 20250418 182700 4442995 4795 4795 4795 4795 0
149 20250418 182600 4442995 4795 4795 4795 4795 0
150 20250418 182500 4442995 4795 4795 4795 4795 0
151 20250418 182400 4442995 4795 4795 4795 4795 0
152 20250418 182300 4442995 4795 4600 4795 4600 21
153 20250418 182200 4442995 4795 4795 4795 4795 0
154 20250418 182100 4442995 4795 4795 4795 4795 0
155 20250418 182000 4442995 4795 4795 4795 4795 0
156 20250418 181900 4442995 4795 4795 4795 4795 0
157 20250418 181800 4442995 4795 4795 4795 4795 0
158 20250418 181700 4442995 4795 4795 4795 4795 0
159 20250418 181600 4442995 4795 4795 4795 4795 0
160 20250418 181500 4442995 4795 4795 4795 4795 0
161 20250418 181400 4442995 4795 4795 4795 4795 0
162 20250418 181300 4442995 4795 4795 4795 4795 0
163 20250418 181200 4442995 4795 4795 4795 4795 0
164 20250418 181100 4442995 4795 4795 4795 4795 0
165 20250418 181000 4442995 4795 4795 4795 4795 0
166 20250418 180900 4442995 4795 4795 4795 4795 0
167 20250418 180800 4442995 4795 4795 4795 4795 0
168 20250418 180700 4442995 4795 4795 4795 4795 0
169 20250418 180600 4442995 4795 4795 4795 4795 0
170 20250418 180500 4442995 4795 4795 4795 4795 0
171 20250418 180400 4442995 4795 4795 4795 4795 0
172 20250418 180300 4442995 4795 4795 4795 4795 0
173 20250418 180200 4442995 4795 4795 4795 4795 0
174 20250418 180100 4442995 4795 4795 4795 4795 0
175 20250418 180000 4442995 4795 4795 4795 4795 0
176 20250418 175900 4442995 4795 4795 4795 4795 0
177 20250418 175800 4442995 4795 4795 4795 4795 0
178 20250418 175700 4442995 4795 4795 4795 4795 0
179 20250418 175600 4442995 4795 4795 4795 4795 0
180 20250418 175500 4442995 4795 4795 4795 4795 0
181 20250418 175400 4442995 4795 4795 4795 4795 0
182 20250418 175300 4442995 4795 4600 4795 4600 21
183 20250418 175200 4442995 4795 4795 4795 4795 0
184 20250418 175100 4442995 4795 4795 4795 4795 0
185 20250418 175000 4442995 4795 4795 4795 4795 0
186 20250418 174900 4442995 4795 4795 4795 4795 0
187 20250418 174800 4442995 4795 4795 4795 4795 0
188 20250418 174700 4442995 4795 4795 4795 4795 0
189 20250418 174600 4442995 4795 4795 4795 4795 0
190 20250418 174500 4442995 4795 4795 4795 4795 0
191 20250418 174400 4442995 4795 4795 4795 4795 0
192 20250418 174300 4442995 4795 4795 4795 4795 0
193 20250418 174200 4442995 4795 4795 4795 4795 0
194 20250418 174100 4442995 4795 4795 4795 4795 0
195 20250418 174000 4442995 4795 4795 4795 4795 0
196 20250418 173900 4442995 4795 4795 4795 4795 0
197 20250418 173800 4442995 4795 4795 4795 4795 0
198 20250418 173700 4442995 4795 4795 4795 4795 0
199 20250418 173600 4442995 4795 4795 4795 4795 0
200 20250418 173500 4442995 4795 4795 4795 4795 0
201 20250418 173400 4442995 4795 4795 4795 4795 0
202 20250418 173300 4442995 4795 4795 4795 4795 0
203 20250418 173200 4442995 4795 4795 4795 4795 0
204 20250418 173100 4442995 4795 4795 4795 4795 0
205 20250418 173000 4442995 4795 4795 4795 4795 0
206 20250418 172900 4442995 4795 4795 4795 4795 0
207 20250418 172800 4442995 4795 4795 4795 4795 0
208 20250418 172700 4442995 4795 4795 4795 4795 0
209 20250418 172600 4442995 4795 4795 4795 4795 0
210 20250418 172500 4442995 4795 4795 4795 4795 0
211 20250418 172400 4442995 4795 4795 4795 4795 0
212 20250418 172300 4442995 4795 4600 4795 4600 21
213 20250418 172200 4442995 4795 4795 4795 4795 0
214 20250418 172100 4442995 4795 4795 4795 4795 0
215 20250418 172000 4442995 4795 4795 4795 4795 0
216 20250418 171900 4442995 4795 4795 4795 4795 0
217 20250418 171800 4442995 4795 4795 4795 4795 0
218 20250418 171700 4442995 4795 4795 4795 4795 0
219 20250418 171600 4442995 4795 4795 4795 4795 0
220 20250418 171500 4442995 4795 4795 4795 4795 0
221 20250418 171400 4442995 4795 4795 4795 4795 0
222 20250418 171300 4442995 4795 4795 4795 4795 0
223 20250418 171200 4442995 4795 4795 4795 4795 0
224 20250418 171100 4442995 4795 4795 4795 4795 0
225 20250418 171000 4442995 4795 4795 4795 4795 0
226 20250418 170900 4442995 4795 4795 4795 4795 0
227 20250418 170800 4442995 4795 4795 4795 4795 0
228 20250418 170700 4442995 4795 4795 4795 4795 0
229 20250418 170600 4442995 4795 4795 4795 4795 0
230 20250418 170500 4442995 4795 4795 4795 4795 0
231 20250418 170400 4442995 4795 4795 4795 4795 0
232 20250418 170300 4442995 4795 4795 4795 4795 0
233 20250418 170200 4442995 4795 4795 4795 4795 0
234 20250418 170100 4442995 4795 4795 4795 4795 0
235 20250418 170000 4442995 4795 4795 4795 4795 0
236 20250418 165900 4442995 4795 4795 4795 4795 0
237 20250418 165800 4442995 4795 4795 4795 4795 0
238 20250418 165700 4442995 4795 4795 4795 4795 0
239 20250418 165600 4442995 4795 4795 4795 4795 0
240 20250418 165500 4442995 4795 4795 4795 4795 0
241 20250418 165400 4442995 4795 4795 4795 4795 0
242 20250418 165300 4442995 4795 4600 4795 4600 21
243 20250418 165200 4442995 4795 4795 4795 4795 0
244 20250418 165100 4442995 4795 4795 4795 4795 0
245 20250418 165000 4442995 4795 4795 4795 4795 0
246 20250418 164900 4442995 4795 4795 4795 4795 0
247 20250418 164800 4442995 4795 4795 4795 4795 0
248 20250418 164700 4442995 4795 4795 4795 4795 0
249 20250418 164600 4442995 4795 4795 4795 4795 0
250 20250418 164500 4442995 4795 4795 4795 4795 0
251 20250418 164400 4442995 4795 4795 4795 4795 0
252 20250418 164300 4442995 4795 4795 4795 4795 0
253 20250418 164200 4442995 4795 4795 4795 4795 0
254 20250418 164100 4442995 4795 4795 4795 4795 0
255 20250418 164000 4442995 4795 4795 4795 4795 0
256 20250418 163900 4442995 4795 4795 4795 4795 0
257 20250418 163800 4442995 4795 4795 4795 4795 0
258 20250418 163700 4442995 4795 4795 4795 4795 0
259 20250418 163600 4442995 4795 4795 4795 4795 0
260 20250418 163500 4442995 4795 4795 4795 4795 0
261 20250418 163400 4442995 4795 4795 4795 4795 0
262 20250418 163300 4442995 4795 4795 4795 4795 0
263 20250418 163200 4442995 4795 4795 4795 4795 0
264 20250418 163100 4442995 4795 4795 4795 4795 0
265 20250418 163000 4442995 4795 4795 4795 4795 0
266 20250418 162900 4442995 4795 4795 4795 4795 0
267 20250418 162800 4442995 4795 4795 4795 4795 0
268 20250418 162700 4442995 4795 4795 4795 4795 0
269 20250418 162600 4442995 4795 4795 4795 4795 0
270 20250418 162500 4442995 4795 4795 4795 4795 0
271 20250418 162400 4442995 4795 4795 4795 4795 0
272 20250418 162300 4442995 4795 4600 4795 4600 21
273 20250418 162200 4442995 4795 4795 4795 4795 0
274 20250418 162100 4442995 4795 4795 4795 4795 0
275 20250418 162000 4442995 4795 4795 4795 4795 0
276 20250418 161900 4442995 4795 4795 4795 4795 0
277 20250418 161800 4442995 4795 4795 4795 4795 0
278 20250418 161700 4442995 4795 4795 4795 4795 0
279 20250418 161600 4442995 4795 4795 4795 4795 0
280 20250418 161500 4442995 4795 4795 4795 4795 0
281 20250418 161400 4442995 4795 4795 4795 4795 0
282 20250418 161300 4442995 4795 4795 4795 4795 0
283 20250418 161200 4442995 4795 4795 4795 4795 0
284 20250418 161100 4442995 4795 4795 4795 4795 0
285 20250418 161000 4442995 4795 4795 4795 4795 0
286 20250418 160900 4442995 4795 4795 4795 4795 0
287 20250418 160800 4442995 4795 4795 4795 4795 0
288 20250418 160700 4442995 4795 4795 4795 4795 0
289 20250418 160600 4442995 4795 4795 4795 4795 0
290 20250418 160500 4442995 4795 4795 4795 4795 0
291 20250418 160400 4442995 4795 4795 4795 4795 0
292 20250418 160300 4442995 4795 4795 4795 4795 0
293 20250418 160200 4442995 4795 4795 4795 4795 0
294 20250418 160100 4442995 4795 4795 4795 4795 0
295 20250418 160000 4442995 4795 4795 4795 4795 0
296 20250418 155900 4442995 4795 4795 4795 4795 0
297 20250418 155800 4442995 4795 4795 4795 4795 0
298 20250418 155700 4442995 4795 4795 4795 4795 0
299 20250418 155600 4442995 4795 4795 4795 4795 0
300 20250418 155500 4442995 4795 4795 4795 4795 0
301 20250418 155400 4442995 4795 4795 4795 4795 0
302 20250418 155300 4442995 4795 4600 4795 4600 21
303 20250418 155200 4442995 4795 4795 4795 4795 0
304 20250418 155100 4442995 4795 4795 4795 4795 0
305 20250418 155000 4442995 4795 4795 4795 4795 0
306 20250418 154900 4442995 4795 4795 4795 4795 0
307 20250418 154800 4442995 4795 4795 4795 4795 0
308 20250418 154700 4442995 4795 4795 4795 4795 0
309 20250418 154600 4442995 4795 4795 4795 4795 0
310 20250418 154500 4442995 4795 4795 4795 4795 0
311 20250418 154400 4442995 4795 4795 4795 4795 0
312 20250418 154300 4442995 4795 4795 4795 4795 0
313 20250418 154200 4442995 4795 4795 4795 4795 0
314 20250418 154100 4442995 4795 4795 4795 4795 0
315 20250418 154000 4442995 4795 4795 4795 4795 0
316 20250418 153900 4442995 4795 4795 4795 4795 0
317 20250418 153800 4442995 4795 4795 4795 4795 0
318 20250418 153700 4442995 4795 4795 4795 4795 0
319 20250418 153600 4442995 4795 4795 4795 4795 0
320 20250418 153500 4442995 4795 4795 4795 4795 0
321 20250418 153400 4442995 4795 4795 4795 4795 0
322 20250418 153300 4442995 4795 4795 4795 4795 0
323 20250418 153200 4442995 4795 4795 4795 4795 0
324 20250418 153100 4442995 4795 4795 4795 4795 0
325 20250418 153000 4442995 4795 4795 4795 4795 0
326 20250418 152900 4442995 4795 4795 4795 4795 0
327 20250418 152800 4442995 4795 4795 4795 4795 0
328 20250418 152700 4442995 4795 4795 4795 4795 0
329 20250418 152600 4442995 4795 4795 4795 4795 0
330 20250418 152500 4442995 4795 4795 4795 4795 0
331 20250418 152400 4442995 4795 4795 4795 4795 0
332 20250418 152300 4442995 4795 4795 4795 4795 0
333 20250418 152200 4442995 4795 4795 4795 4795 0
334 20250418 152100 4442995 4795 4795 4795 4795 0
335 20250418 152000 4442995 4795 4795 4795 4795 0
336 20250418 151900 4442995 4795 4795 4795 4795 0
337 20250418 151800 4442995 4795 4795 4795 4795 0
338 20250418 151700 4442995 4795 4795 4795 4795 0
339 20250418 151600 4442995 4795 4795 4795 4795 0
340 20250418 151500 4442995 4795 4795 4795 4795 0
341 20250418 151400 4442995 4795 4795 4795 4795 0
342 20250418 151300 4442995 4795 4795 4795 4795 0
343 20250418 151200 4442995 4795 4795 4795 4795 0
344 20250418 151100 4442995 4795 4795 4795 4795 0
345 20250418 151000 4442995 4795 4795 4795 4795 0
346 20250418 150900 4442995 4795 4795 4795 4795 0
347 20250418 150800 4442995 4795 4795 4795 4795 0
348 20250418 150700 4442995 4795 4795 4795 4795 0
349 20250418 150600 4442995 4795 4795 4795 4795 0
350 20250418 150500 4442995 4795 4600 4795 4600 21
351 20250418 150400 4345200 4600 4600 4600 4600 0
352 20250418 150300 4345200 4600 4600 4600 4600 0
353 20250418 150200 4345200 4600 4600 4600 4600 0
354 20250418 150100 4345200 4600 4600 4600 4600 0
355 20250418 150000 4345200 4600 4600 4600 4600 0
356 20250418 145900 4345200 4600 4600 4600 4600 0
357 20250418 145800 4345200 4600 4600 4600 4600 0
358 20250418 145700 4345200 4600 4600 4600 4600 0
359 20250418 145600 4345200 4600 4600 4600 4600 0
360 20250418 145500 4345200 4600 4600 4600 4600 0
361 20250418 145400 4345200 4600 4600 4600 4600 0
362 20250418 145300 4345200 4600 4600 4600 4600 0
363 20250418 145200 4345200 4600 4600 4600 4600 0
364 20250418 145100 4345200 4600 4600 4600 4600 0
365 20250418 145000 4345200 4600 4600 4600 4600 0
366 20250418 144900 4345200 4600 4400 4600 4400 118
367 20250418 144800 3805200 4400 4400 4400 4400 0
368 20250418 144700 3805200 4400 4400 4400 4400 0
369 20250418 144600 3805200 4400 4400 4400 4400 0
370 20250418 144500 3805200 4400 4400 4400 4400 0
371 20250418 144400 3805200 4400 4400 4400 4400 0
372 20250418 144300 3805200 4400 4400 4400 4400 1
373 20250418 144200 3800800 4165 4165 4165 4165 0
374 20250418 144100 3800800 4165 4165 4165 4165 0
375 20250418 144000 3800800 4165 4165 4165 4165 0
376 20250418 143900 3800800 4165 4500 4500 4165 842
377 20250418 143800 251700 4800 4800 4800 4800 0
378 20250418 143700 251700 4800 4800 4800 4800 0
379 20250418 143600 251700 4800 4800 4800 4800 0
380 20250418 143500 251700 4800 4800 4800 4800 0
381 20250418 143400 251700 4800 4800 4800 4800 0
382 20250418 143300 251700 4800 4800 4800 4800 0
383 20250418 143200 251700 4800 4800 4800 4800 0
384 20250418 143100 251700 4800 4800 4800 4800 0
385 20250418 143000 251700 4800 4800 4800 4800 0
386 20250418 142900 251700 4800 4800 4800 4800 0
387 20250418 142800 251700 4800 4800 4800 4800 0
388 20250418 142700 251700 4800 4800 4800 4800 0
389 20250418 142600 251700 4800 4800 4800 4800 0
390 20250418 142500 251700 4800 4800 4800 4800 0
391 20250418 142400 251700 4800 4800 4800 4800 0
392 20250418 142300 251700 4800 4800 4800 4800 0
393 20250418 142200 251700 4800 4800 4800 4800 0
394 20250418 142100 251700 4800 4800 4800 4800 0
395 20250418 142000 251700 4800 4800 4800 4800 0
396 20250418 141900 251700 4800 4800 4800 4800 0
397 20250418 141800 251700 4800 4800 4800 4800 0
398 20250418 141700 251700 4800 4800 4800 4800 0
399 20250418 141600 251700 4800 4800 4800 4800 0
400 20250418 141500 251700 4800 4800 4800 4800 0
401 20250418 141400 251700 4800 4800 4800 4800 0
402 20250418 141300 251700 4800 4800 4800 4800 0
403 20250418 141200 251700 4800 4800 4800 4800 0
404 20250418 141100 251700 4800 4800 4800 4800 0
405 20250418 141000 251700 4800 4800 4800 4800 0
406 20250418 140900 251700 4800 4800 4800 4800 0
407 20250418 140800 251700 4800 4800 4800 4800 0
408 20250418 140700 251700 4800 4800 4800 4800 0
409 20250418 140600 251700 4800 4800 4800 4800 0
410 20250418 140500 251700 4800 4800 4800 4800 0
411 20250418 140400 251700 4800 4800 4800 4800 0
412 20250418 140300 251700 4800 4800 4800 4800 0
413 20250418 140200 251700 4800 4800 4800 4800 0
414 20250418 140100 251700 4800 4800 4800 4800 0
415 20250418 140000 251700 4800 4800 4800 4800 0
416 20250418 135900 251700 4800 4800 4800 4800 0
417 20250418 135800 251700 4800 4800 4800 4800 0
418 20250418 135700 251700 4800 4800 4800 4800 0
419 20250418 135600 251700 4800 4800 4800 4800 0
420 20250418 135500 251700 4800 4800 4800 4800 0
421 20250418 135400 251700 4800 4800 4800 4800 0
422 20250418 135300 251700 4800 4800 4800 4800 0
423 20250418 135200 251700 4800 4800 4800 4800 0
424 20250418 135100 251700 4800 4800 4800 4800 0
425 20250418 135000 251700 4800 4800 4800 4800 0
426 20250418 134900 251700 4800 4800 4800 4800 0
427 20250418 134800 251700 4800 4800 4800 4800 0
428 20250418 134700 251700 4800 4800 4800 4800 0
429 20250418 134600 251700 4800 4800 4800 4800 0
430 20250418 134500 251700 4800 4800 4800 4800 0
431 20250418 134400 251700 4800 4800 4800 4800 0
432 20250418 134300 251700 4800 4800 4800 4800 0
433 20250418 134200 251700 4800 4800 4800 4800 0
434 20250418 134100 251700 4800 4800 4800 4800 0
435 20250418 134000 251700 4800 4800 4800 4800 0
436 20250418 133900 251700 4800 4800 4800 4800 0
437 20250418 133800 251700 4800 4800 4800 4800 0
438 20250418 133700 251700 4800 4800 4800 4800 0
439 20250418 133600 251700 4800 4800 4800 4800 0
440 20250418 133500 251700 4800 4800 4800 4800 0
441 20250418 133400 251700 4800 4800 4800 4800 0
442 20250418 133300 251700 4800 4800 4800 4800 0
443 20250418 133200 251700 4800 4800 4800 4800 0
444 20250418 133100 251700 4800 4800 4800 4800 0
445 20250418 133000 251700 4800 4800 4800 4800 0
446 20250418 132900 251700 4800 4800 4800 4800 0
447 20250418 132800 251700 4800 4800 4800 4800 0
448 20250418 132700 251700 4800 4800 4800 4800 0
449 20250418 132600 251700 4800 4800 4800 4800 0
450 20250418 132500 251700 4800 4800 4800 4800 0
451 20250418 132400 251700 4800 4800 4800 4800 0
452 20250418 132300 251700 4800 4800 4800 4800 0
453 20250418 132200 251700 4800 4800 4800 4800 0
454 20250418 132100 251700 4800 4800 4800 4800 0
455 20250418 132000 251700 4800 4800 4800 4800 0
456 20250418 131900 251700 4800 4800 4800 4800 0
457 20250418 131800 251700 4800 4800 4800 4800 0
458 20250418 131700 251700 4800 4800 4800 4800 0
459 20250418 131600 251700 4800 4800 4800 4800 0
460 20250418 131500 251700 4800 4800 4800 4800 0
461 20250418 131400 251700 4800 4800 4800 4800 0
462 20250418 131300 251700 4800 4800 4800 4800 0
463 20250418 131200 251700 4800 4800 4800 4800 0
464 20250418 131100 251700 4800 4800 4800 4800 0
465 20250418 131000 251700 4800 4800 4800 4800 0
466 20250418 130900 251700 4800 4800 4800 4800 0
467 20250418 130800 251700 4800 4800 4800 4800 0
468 20250418 130700 251700 4800 4800 4800 4800 0
469 20250418 130600 251700 4800 4800 4800 4800 0
470 20250418 130500 251700 4800 4800 4800 4800 0
471 20250418 130400 251700 4800 4800 4800 4800 0
472 20250418 130300 251700 4800 4800 4800 4800 0
473 20250418 130200 251700 4800 4800 4800 4800 0
474 20250418 130100 251700 4800 4800 4800 4800 0
475 20250418 130000 251700 4800 4800 4800 4800 0
476 20250418 125900 251700 4800 4800 4800 4800 0
477 20250418 125800 251700 4800 4800 4800 4800 0
478 20250418 125700 251700 4800 4800 4800 4800 0
479 20250418 125600 251700 4800 4800 4800 4800 0
480 20250418 125500 251700 4800 4800 4800 4800 0
481 20250418 125400 251700 4800 4800 4800 4800 0
482 20250418 125300 251700 4800 4800 4800 4800 0
483 20250418 125200 251700 4800 4800 4800 4800 0
484 20250418 125100 251700 4800 4800 4800 4800 0
485 20250418 125000 251700 4800 4800 4800 4800 0
486 20250418 124900 251700 4800 4800 4800 4800 0
487 20250418 124800 251700 4800 4800 4800 4800 0
488 20250418 124700 251700 4800 4800 4800 4800 0
489 20250418 124600 251700 4800 4800 4800 4800 0
490 20250418 124500 251700 4800 4800 4800 4800 0
491 20250418 124400 251700 4800 4800 4800 4800 0
492 20250418 124300 251700 4800 4800 4800 4800 0
493 20250418 124200 251700 4800 4800 4800 4800 0
494 20250418 124100 251700 4800 4700 4800 4700 11
495 20250418 124000 199900 4600 4600 4600 4600 9
496 20250418 123900 158500 4600 4600 4600 4600 0
497 20250418 123800 158500 4600 4600 4600 4600 0
498 20250418 123700 158500 4600 4600 4600 4600 0
499 20250418 123600 158500 4600 4600 4600 4600 0
500 20250418 123500 158500 4600 4600 4600 4600 0
501 20250418 123400 158500 4600 4600 4600 4600 0
502 20250418 123300 158500 4600 4600 4600 4600 0
503 20250418 123200 158500 4600 4600 4600 4600 0
504 20250418 123100 158500 4600 4600 4600 4600 0
505 20250418 123000 158500 4600 4600 4600 4600 0
506 20250418 122900 158500 4600 4600 4600 4600 0
507 20250418 122800 158500 4600 4600 4600 4600 0
508 20250418 122700 158500 4600 4600 4600 4600 0
509 20250418 122600 158500 4600 4600 4600 4600 0
510 20250418 122500 158500 4600 4600 4600 4600 0
511 20250418 122400 158500 4600 4600 4600 4600 0
512 20250418 122300 158500 4600 4600 4600 4600 1
513 20250418 122200 153900 4400 4400 4400 4400 0
514 20250418 122100 153900 4400 4400 4400 4400 0
515 20250418 122000 153900 4400 4400 4400 4400 0
516 20250418 121900 153900 4400 4400 4400 4400 0
517 20250418 121800 153900 4400 4400 4400 4400 0
518 20250418 121700 153900 4400 4400 4400 4400 0
519 20250418 121600 153900 4400 4400 4400 4400 0
520 20250418 121500 153900 4400 4400 4400 4400 0
521 20250418 121400 153900 4400 4400 4400 4400 0
522 20250418 121300 153900 4400 4400 4400 4400 0
523 20250418 121200 153900 4400 4400 4400 4400 0
524 20250418 121100 153900 4400 4400 4400 4400 0
525 20250418 121000 153900 4400 4400 4400 4400 0
526 20250418 120900 153900 4400 4400 4400 4400 0
527 20250418 120800 153900 4400 4400 4400 4400 0
528 20250418 120700 153900 4400 4400 4400 4400 0
529 20250418 120600 153900 4400 4400 4400 4400 0
530 20250418 120500 153900 4400 4400 4400 4400 0
531 20250418 120400 153900 4400 4400 4400 4400 0
532 20250418 120300 153900 4400 4400 4400 4400 0
533 20250418 120200 153900 4400 4400 4400 4400 0
534 20250418 120100 153900 4400 4400 4400 4400 0
535 20250418 120000 153900 4400 4400 4400 4400 0
536 20250418 115900 153900 4400 4400 4400 4400 0
537 20250418 115800 153900 4400 4400 4400 4400 0
538 20250418 115700 153900 4400 4400 4400 4400 0
539 20250418 115600 153900 4400 4400 4400 4400 0
540 20250418 115500 153900 4400 4400 4400 4400 0
541 20250418 115400 153900 4400 4400 4400 4400 0
542 20250418 115300 153900 4400 4400 4400 4400 0
543 20250418 115200 153900 4400 4400 4400 4400 0
544 20250418 115100 153900 4400 4400 4400 4400 0
545 20250418 115000 153900 4400 4400 4400 4400 0
546 20250418 114900 153900 4400 4400 4400 4400 0
547 20250418 114800 153900 4400 4400 4400 4400 0
548 20250418 114700 153900 4400 4400 4400 4400 0
549 20250418 114600 153900 4400 4400 4400 4400 0
550 20250418 114500 153900 4400 4400 4400 4400 0
551 20250418 114400 153900 4400 4400 4400 4400 0
552 20250418 114300 153900 4400 4400 4400 4400 0
553 20250418 114200 153900 4400 4400 4400 4400 0
554 20250418 114100 153900 4400 4400 4400 4400 0
555 20250418 114000 153900 4400 4400 4400 4400 0
556 20250418 113900 153900 4400 4400 4400 4400 0
557 20250418 113800 153900 4400 4400 4400 4400 0
558 20250418 113700 153900 4400 4400 4400 4400 0
559 20250418 113600 153900 4400 4400 4400 4400 0
560 20250418 113500 153900 4400 4400 4400 4400 0
561 20250418 113400 153900 4400 4400 4400 4400 0
562 20250418 113300 153900 4400 4400 4400 4400 0
563 20250418 113200 153900 4400 4400 4400 4400 0
564 20250418 113100 153900 4400 4400 4400 4400 0
565 20250418 113000 153900 4400 4400 4400 4400 0
566 20250418 112900 153900 4400 4400 4400 4400 0
567 20250418 112800 153900 4400 4400 4400 4400 0
568 20250418 112700 153900 4400 4400 4400 4400 0
569 20250418 112600 153900 4400 4400 4400 4400 0
570 20250418 112500 153900 4400 4400 4400 4400 0
571 20250418 112400 153900 4400 4400 4400 4400 0
572 20250418 112300 153900 4400 4400 4400 4400 0
573 20250418 112200 153900 4400 4400 4400 4400 0
574 20250418 112100 153900 4400 4400 4400 4400 0
575 20250418 112000 153900 4400 4400 4400 4400 0
576 20250418 111900 153900 4400 4400 4400 4400 0
577 20250418 111800 153900 4400 4400 4400 4400 0
578 20250418 111700 153900 4400 4400 4400 4400 0
579 20250418 111600 153900 4400 4400 4400 4400 0
580 20250418 111500 153900 4400 4400 4400 4400 0
581 20250418 111400 153900 4400 4400 4400 4400 0
582 20250418 111300 153900 4400 4400 4400 4400 0
583 20250418 111200 153900 4400 4400 4400 4400 0
584 20250418 111100 153900 4400 4400 4400 4400 0
585 20250418 111000 153900 4400 4400 4400 4400 0
586 20250418 110900 153900 4400 4400 4400 4400 0
587 20250418 110800 153900 4400 4400 4400 4400 0
588 20250418 110700 153900 4400 4400 4400 4400 0
589 20250418 110600 153900 4400 4400 4400 4400 0
590 20250418 110500 153900 4400 4400 4400 4400 0
591 20250418 110400 153900 4400 4400 4400 4400 0
592 20250418 110300 153900 4400 4400 4400 4400 0
593 20250418 110200 153900 4400 4400 4400 4400 0
594 20250418 110100 153900 4400 4400 4400 4400 0
595 20250418 110000 153900 4400 4400 4400 4400 0
596 20250418 105900 153900 4400 4400 4400 4400 0
597 20250418 105800 153900 4400 4400 4400 4400 0
598 20250418 105700 153900 4400 4400 4400 4400 0
599 20250418 105600 153900 4400 4400 4400 4400 0
600 20250418 105500 153900 4400 4400 4400 4400 0
601 20250418 105400 153900 4400 4400 4400 4400 0
602 20250418 105300 153900 4400 4400 4400 4400 0
603 20250418 105200 153900 4400 4400 4400 4400 0
604 20250418 105100 153900 4400 4400 4400 4400 0
605 20250418 105000 153900 4400 4400 4400 4400 0
606 20250418 104900 153900 4400 4400 4400 4400 0
607 20250418 104800 153900 4400 4400 4400 4400 0
608 20250418 104700 153900 4400 4400 4400 4400 0
609 20250418 104600 153900 4400 4400 4400 4400 0
610 20250418 104500 153900 4400 4400 4400 4400 0
611 20250418 104400 153900 4400 4400 4400 4400 0
612 20250418 104300 153900 4400 4400 4400 4400 0
613 20250418 104200 153900 4400 4400 4400 4400 0
614 20250418 104100 153900 4400 4400 4400 4400 0
615 20250418 104000 153900 4400 4400 4400 4400 0
616 20250418 103900 153900 4400 4400 4400 4400 0
617 20250418 103800 153900 4400 4400 4400 4400 0
618 20250418 103700 153900 4400 4400 4400 4400 0
619 20250418 103600 153900 4400 4400 4400 4400 0
620 20250418 103500 153900 4400 4400 4400 4400 0
621 20250418 103400 153900 4400 4400 4400 4400 0
622 20250418 103300 153900 4400 4400 4400 4400 0
623 20250418 103200 153900 4400 4400 4400 4400 0
624 20250418 103100 153900 4400 4400 4400 4400 0
625 20250418 103000 153900 4400 4400 4400 4400 0
626 20250418 102900 153900 4400 4400 4400 4400 0
627 20250418 102800 153900 4400 4400 4400 4400 0
628 20250418 102700 153900 4400 4400 4400 4400 0
629 20250418 102600 153900 4400 4400 4400 4400 10
630 20250418 102500 109900 4500 4500 4500 4500 0
631 20250418 102400 109900 4500 4500 4500 4500 10
632 20250418 102300 64900 4800 4800 4800 4800 0
633 20250418 102200 64900 4800 4800 4800 4800 0
634 20250418 102100 64900 4800 4800 4800 4800 0
635 20250418 102000 64900 4800 4800 4800 4800 0
636 20250418 101900 64900 4800 4800 4800 4800 0
637 20250418 101800 64900 4800 4800 4800 4800 0
638 20250418 101700 64900 4800 4800 4800 4800 0
639 20250418 101600 64900 4800 4800 4800 4800 0
640 20250418 101500 64900 4800 4800 4800 4800 0
641 20250418 101400 64900 4800 4800 4800 4800 0
642 20250418 101300 64900 4800 4800 4800 4800 0
643 20250418 101200 64900 4800 4800 4800 4800 0
644 20250418 101100 64900 4800 4800 4800 4800 0
645 20250418 101000 64900 4800 4800 4800 4800 0
646 20250418 100900 64900 4800 4800 4800 4800 0
647 20250418 100800 64900 4800 4800 4800 4800 0
648 20250418 100700 64900 4800 4800 4800 4800 0
649 20250418 100600 64900 4800 4800 4800 4800 0
650 20250418 100500 64900 4800 4800 4800 4800 0
651 20250418 100400 64900 4800 4800 4800 4800 0
652 20250418 100300 64900 4800 4800 4800 4800 0
653 20250418 100200 64900 4800 4800 4800 4800 0
654 20250418 100100 64900 4800 4800 4800 4800 0
655 20250418 100000 64900 4800 4800 4800 4800 0
656 20250418 095900 64900 4800 4800 4800 4800 0
657 20250418 095800 64900 4800 4800 4800 4800 0
658 20250418 095700 64900 4800 4800 4800 4800 0
659 20250418 095600 64900 4800 4800 4800 4800 0
660 20250418 095500 64900 4800 4800 4800 4800 0
661 20250418 095400 64900 4800 4800 4800 4800 0
662 20250418 095300 64900 4800 4800 4800 4800 0
663 20250418 095200 64900 4800 4800 4800 4800 0
664 20250418 095100 64900 4800 4800 4800 4800 0
665 20250418 095000 64900 4800 4800 4800 4800 0
666 20250418 094900 64900 4800 4800 4800 4800 0
667 20250418 094800 64900 4800 4800 4800 4800 0
668 20250418 094700 64900 4800 4800 4800 4800 0
669 20250418 094600 64900 4800 4800 4800 4800 0
670 20250418 094500 64900 4800 4800 4800 4800 0
671 20250418 094400 64900 4800 4800 4800 4800 0
672 20250418 094300 64900 4800 4800 4800 4800 0
673 20250418 094200 64900 4800 4800 4800 4800 0
674 20250418 094100 64900 4800 4800 4800 4800 0
675 20250418 094000 64900 4800 4800 4800 4800 0
676 20250418 093900 64900 4800 4800 4800 4800 0
677 20250418 093800 64900 4800 4800 4800 4800 0
678 20250418 093700 64900 4800 4800 4800 4800 0
679 20250418 093600 64900 4800 4800 4800 4800 0
680 20250418 093500 64900 4800 4800 4800 4800 0
681 20250418 093400 64900 4800 4800 4800 4800 0
682 20250418 093300 64900 4800 4800 4800 4800 0
683 20250418 093200 64900 4800 4800 4800 4800 0
684 20250418 093100 64900 4800 4800 4800 4800 0
685 20250418 093000 64900 4800 4700 4800 4700 4
686 20250418 092900 46000 4600 4600 4600 4600 0
687 20250418 092800 46000 4600 4600 4600 4600 0
688 20250418 092700 46000 4600 4600 4600 4600 0
689 20250418 092600 46000 4600 4600 4600 4600 0
690 20250418 092500 46000 4600 4600 4600 4600 0
691 20250418 092400 46000 4600 4600 4600 4600 0
692 20250418 092300 46000 4600 4600 4600 4600 0
693 20250418 092200 46000 4600 4600 4600 4600 0
694 20250418 092100 46000 4600 4600 4600 4600 0
695 20250418 092000 46000 4600 4600 4600 4600 0
696 20250418 091900 46000 4600 4600 4600 4600 10
697 20250418 091800 0 4900 4900 4900 4900 0
698 20250418 091700 0 4900 4900 4900 4900 0
699 20250418 091600 0 4900 4900 4900 4900 0
700 20250418 091500 0 4900 4900 4900 4900 0
701 20250418 091400 0 4900 4900 4900 4900 0
702 20250418 091300 0 4900 4900 4900 4900 0
703 20250418 091200 0 4900 4900 4900 4900 0
704 20250418 091100 0 4900 4900 4900 4900 0
705 20250418 091000 0 4900 4900 4900 4900 0
706 20250418 090900 0 4900 4900 4900 4900 0
707 20250418 090800 0 4900 4900 4900 4900 0
708 20250418 090700 0 4900 4900 4900 4900 0
709 20250418 090600 0 4900 4900 4900 4900 0
710 20250418 090500 0 4900 4900 4900 4900 0
711 20250418 090400 0 4900 4900 4900 4900 0
712 20250418 090300 0 4900 4900 4900 4900 0
713 20250418 090200 0 4900 4900 4900 4900 0
714 20250418 090100 0 4900 4900 4900 4900 0
715 20250418 090000 0 4900 4900 4900 4900 0

8
318660/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
20250418,161101,57,100.00,KONEX,,,N,N,N,N, ,N,4795,-105,5,-2.14,4442995,1037,6100.00,4600,4800,4165,5630,4165,4900,4284.47,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,103,-6.87,4795.00,12,0.05,-698.00,1.00,6800,20241031,-29.49,1780,20240412,169.38,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1781,169.23,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,151115,57,100.00,KONEX,,,N,N,N,N, ,N,4795,-105,5,-2.14,4442995,1037,6100.00,4600,4800,4165,5630,4165,4900,4284.47,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,103,-6.87,4795.00,12,0.05,-698.00,1.00,6800,20241031,-29.49,1780,20240412,169.38,5000,-4.10,20250103,3900,22.95,20250123,6800,-29.49,20241031,1781,169.23,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,251700,55,323.53,4600,4800,4400,5630,4165,4900,4576.36,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,103,-6.88,4800.00,12,0.00,-698.00,1.00,6800,20241031,-29.41,1780,20240412,169.66,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1781,169.51,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,131117,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,251700,55,323.53,4600,4800,4400,5630,4165,4900,4576.36,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,103,-6.88,4800.00,12,0.00,-698.00,1.00,6800,20241031,-29.41,1780,20240412,169.66,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1781,169.51,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,121113,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-500,5,-10.20,153900,34,200.00,4600,4800,4400,5630,4165,4900,4526.47,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,95,-6.30,4400.00,12,0.00,-698.00,1.00,6800,20241031,-35.29,1780,20240412,147.19,5000,-12.00,20250103,3900,12.82,20250123,6800,-35.29,20241031,1781,147.05,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,111118,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-500,5,-10.20,153900,34,200.00,4600,4800,4400,5630,4165,4900,4526.47,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,95,-6.30,4400.00,12,0.00,-698.00,1.00,6800,20241031,-35.29,1780,20240412,147.19,5000,-12.00,20250103,3900,12.82,20250123,6800,-35.29,20241031,1781,147.05,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,101119,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,64900,14,82.35,4600,4800,4600,5630,4165,4900,4635.71,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,103,-6.88,4800.00,12,0.00,-698.00,1.00,6800,20241031,-29.41,1780,20240412,169.66,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1781,169.51,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250418,091126,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,5166,5032,4766,4632,4366,5100,4700,11,730,500,2940,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1780,20240412,175.28,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,161107,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,151119,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 161101 57 100.00 KONEX N N N N N 4795 -105 5 -2.14 4442995 1037 6100.00 4600 4800 4165 5630 4165 4900 4284.47 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 103 -6.87 4795.00 12 0.05 -698.00 1.00 6800 20241031 -29.49 1780 20240412 169.38 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1781 169.23 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250418 151115 57 100.00 KONEX N N N N N 4795 -105 5 -2.14 4442995 1037 6100.00 4600 4800 4165 5630 4165 4900 4284.47 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 103 -6.87 4795.00 12 0.05 -698.00 1.00 6800 20241031 -29.49 1780 20240412 169.38 5000 -4.10 20250103 3900 22.95 20250123 6800 -29.49 20241031 1781 169.23 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250418 141121 57 100.00 KONEX N N N N N 4800 -100 5 -2.04 251700 55 323.53 4600 4800 4400 5630 4165 4900 4576.36 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 103 -6.88 4800.00 12 0.00 -698.00 1.00 6800 20241031 -29.41 1780 20240412 169.66 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1781 169.51 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250418 131117 57 100.00 KONEX N N N N N 4800 -100 5 -2.04 251700 55 323.53 4600 4800 4400 5630 4165 4900 4576.36 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 103 -6.88 4800.00 12 0.00 -698.00 1.00 6800 20241031 -29.41 1780 20240412 169.66 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1781 169.51 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250418 121113 57 100.00 KONEX N N N N N 4400 -500 5 -10.20 153900 34 200.00 4600 4800 4400 5630 4165 4900 4526.47 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 95 -6.30 4400.00 12 0.00 -698.00 1.00 6800 20241031 -35.29 1780 20240412 147.19 5000 -12.00 20250103 3900 12.82 20250123 6800 -35.29 20241031 1781 147.05 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250418 111118 57 100.00 KONEX N N N N N 4400 -500 5 -10.20 153900 34 200.00 4600 4800 4400 5630 4165 4900 4526.47 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 95 -6.30 4400.00 12 0.00 -698.00 1.00 6800 20241031 -35.29 1780 20240412 147.19 5000 -12.00 20250103 3900 12.82 20250123 6800 -35.29 20241031 1781 147.05 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250418 101119 57 100.00 KONEX N N N N N 4800 -100 5 -2.04 64900 14 82.35 4600 4800 4600 5630 4165 4900 4635.71 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 103 -6.88 4800.00 12 0.00 -698.00 1.00 6800 20241031 -29.41 1780 20240412 169.66 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1781 169.51 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250418 091126 57 100.00 KONEX N N N N N 4900 0 3 0.00 0 0 0.00 0 0 0 5630 4165 4900 0.00 0.00 0 0 5166 5032 4766 4632 4366 5100 4700 11 730 500 2940 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1780 20240412 175.28 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250417 161107 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250417 151119 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250417 141121 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N

1
318660/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,2152101,0,10330084800,0.00
20250415,0,2152101,0,10545294900,0.00
20250414,0,2152101,0,10545294900,0.00
20250411,0,2152101,0,10114874700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 2152101 0 10330084800 0.00
3 20250415 0 2152101 0 10545294900 0.00
4 20250414 0 2152101 0 10545294900 0.00
5 20250411 0 2152101 0 10114874700 0.00