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
332570/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3070,3085,3095,3005,262126,797125258,00,0.00,N,5,-15,
20250417,3085,2970,3100,2950,365178,1107278818,00,0.00,N,2,80,
20250416,3005,3250,3305,2995,1062589,3288376426,00,0.00,N,5,-235,
20250415,3240,3180,3280,3120,602398,1924286261,00,0.00,N,2,60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3070 3085 3095 3005 262126 797125258 00 0.00 N 5 -15
3 20250417 3085 2970 3100 2950 365178 1107278818 00 0.00 N 2 80
4 20250416 3005 3250 3305 2995 1062589 3288376426 00 0.00 N 5 -235
5 20250415 3240 3180 3280 3120 602398 1924286261 00 0.00 N 2 60

718
332570/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205600,791631208,3070,3070,3070,3070,8699
20250418,205500,791631208,3070,3070,3070,3070,0
20250418,205400,791631208,3070,3070,3070,3070,0
20250418,205300,791631208,3070,3070,3070,3070,0
20250418,205200,791631208,3070,3070,3070,3070,0
20250418,205100,791631208,3070,3070,3070,3070,0
20250418,205000,791631208,3070,3070,3070,3070,0
20250418,204900,791631208,3070,3070,3070,3070,0
20250418,204800,791631208,3070,3070,3070,3070,0
20250418,204700,791631208,3070,3070,3070,3070,0
20250418,204600,791631208,3070,3070,3070,3070,0
20250418,204500,791631208,3070,3070,3070,3070,0
20250418,204400,791631208,3070,3070,3070,3070,0
20250418,204300,791631208,3070,3070,3070,3070,0
20250418,204200,791631208,3070,3070,3070,3070,0
20250418,204100,791631208,3070,3070,3070,3070,0
20250418,204000,791631208,3070,3070,3070,3070,0
20250418,203900,791631208,3070,3070,3070,3070,0
20250418,203800,791631208,3070,3070,3070,3070,0
20250418,203700,791631208,3070,3070,3070,3070,0
20250418,203600,791631208,3070,3070,3070,3070,0
20250418,203500,791631208,3070,3070,3070,3070,0
20250418,203400,791631208,3070,3070,3070,3070,0
20250418,203300,791631208,3070,3070,3070,3070,0
20250418,203200,791631208,3070,3070,3070,3070,0
20250418,203100,791631208,3070,3070,3070,3070,0
20250418,203000,791631208,3070,3070,3070,3070,0
20250418,202900,791631208,3070,3070,3070,3070,0
20250418,202800,791631208,3070,3070,3070,3070,0
20250418,202700,791631208,3070,3070,3070,3070,0
20250418,202600,791631208,3070,3070,3070,3070,8699
20250418,202500,791631208,3070,3070,3070,3070,0
20250418,202400,791631208,3070,3070,3070,3070,0
20250418,202300,791631208,3070,3070,3070,3070,0
20250418,202200,791631208,3070,3070,3070,3070,0
20250418,202100,791631208,3070,3070,3070,3070,0
20250418,202000,791631208,3070,3070,3070,3070,0
20250418,201900,791631208,3070,3070,3070,3070,0
20250418,201800,791631208,3070,3070,3070,3070,0
20250418,201700,791631208,3070,3070,3070,3070,0
20250418,201600,791631208,3070,3070,3070,3070,0
20250418,201500,791631208,3070,3070,3070,3070,0
20250418,201400,791631208,3070,3070,3070,3070,0
20250418,201300,791631208,3070,3070,3070,3070,0
20250418,201200,791631208,3070,3070,3070,3070,0
20250418,201100,791631208,3070,3070,3070,3070,0
20250418,201000,791631208,3070,3070,3070,3070,0
20250418,200900,791631208,3070,3070,3070,3070,0
20250418,200800,791631208,3070,3070,3070,3070,0
20250418,200700,791631208,3070,3070,3070,3070,0
20250418,200600,791631208,3070,3070,3070,3070,0
20250418,200500,791631208,3070,3070,3070,3070,0
20250418,200400,791631208,3070,3070,3070,3070,0
20250418,200300,791631208,3070,3070,3070,3070,0
20250418,200200,791631208,3070,3070,3070,3070,0
20250418,200100,791631208,3070,3070,3070,3070,0
20250418,200000,791631208,3070,3070,3070,3070,0
20250418,195900,791631208,3070,3070,3070,3070,0
20250418,195800,791631208,3070,3070,3070,3070,0
20250418,195700,791631208,3070,3070,3070,3070,0
20250418,195600,791631208,3070,3070,3070,3070,8699
20250418,195500,791631208,3070,3070,3070,3070,0
20250418,195400,791631208,3070,3070,3070,3070,0
20250418,195300,791631208,3070,3070,3070,3070,0
20250418,195200,791631208,3070,3070,3070,3070,0
20250418,195100,791631208,3070,3070,3070,3070,0
20250418,195000,791631208,3070,3070,3070,3070,0
20250418,194900,791631208,3070,3070,3070,3070,0
20250418,194800,791631208,3070,3070,3070,3070,0
20250418,194700,791631208,3070,3070,3070,3070,0
20250418,194600,791631208,3070,3070,3070,3070,0
20250418,194500,791631208,3070,3070,3070,3070,0
20250418,194400,791631208,3070,3070,3070,3070,0
20250418,194300,791631208,3070,3070,3070,3070,0
20250418,194200,791631208,3070,3070,3070,3070,0
20250418,194100,791631208,3070,3070,3070,3070,0
20250418,194000,791631208,3070,3070,3070,3070,0
20250418,193900,791631208,3070,3070,3070,3070,0
20250418,193800,791631208,3070,3070,3070,3070,0
20250418,193700,791631208,3070,3070,3070,3070,0
20250418,193600,791631208,3070,3070,3070,3070,0
20250418,193500,791631208,3070,3070,3070,3070,0
20250418,193400,791631208,3070,3070,3070,3070,0
20250418,193300,791631208,3070,3070,3070,3070,0
20250418,193200,791631208,3070,3070,3070,3070,0
20250418,193100,791631208,3070,3070,3070,3070,0
20250418,193000,791631208,3070,3070,3070,3070,0
20250418,192900,791631208,3070,3070,3070,3070,0
20250418,192800,791631208,3070,3070,3070,3070,0
20250418,192700,791631208,3070,3070,3070,3070,0
20250418,192600,791631208,3070,3070,3070,3070,8699
20250418,192500,791631208,3070,3070,3070,3070,0
20250418,192400,791631208,3070,3070,3070,3070,0
20250418,192300,791631208,3070,3070,3070,3070,0
20250418,192200,791631208,3070,3070,3070,3070,0
20250418,192100,791631208,3070,3070,3070,3070,0
20250418,192000,791631208,3070,3070,3070,3070,0
20250418,191900,791631208,3070,3070,3070,3070,0
20250418,191800,791631208,3070,3070,3070,3070,0
20250418,191700,791631208,3070,3070,3070,3070,0
20250418,191600,791631208,3070,3070,3070,3070,0
20250418,191500,791631208,3070,3070,3070,3070,0
20250418,191400,791631208,3070,3070,3070,3070,0
20250418,191300,791631208,3070,3070,3070,3070,0
20250418,191200,791631208,3070,3070,3070,3070,0
20250418,191100,791631208,3070,3070,3070,3070,0
20250418,191000,791631208,3070,3070,3070,3070,0
20250418,190900,791631208,3070,3070,3070,3070,0
20250418,190800,791631208,3070,3070,3070,3070,0
20250418,190700,791631208,3070,3070,3070,3070,0
20250418,190600,791631208,3070,3070,3070,3070,0
20250418,190500,791631208,3070,3070,3070,3070,0
20250418,190400,791631208,3070,3070,3070,3070,0
20250418,190300,791631208,3070,3070,3070,3070,0
20250418,190200,791631208,3070,3070,3070,3070,0
20250418,190100,791631208,3070,3070,3070,3070,0
20250418,190000,791631208,3070,3070,3070,3070,0
20250418,185900,791631208,3070,3070,3070,3070,0
20250418,185800,791631208,3070,3070,3070,3070,0
20250418,185700,791631208,3070,3070,3070,3070,0
20250418,185600,791631208,3070,3070,3070,3070,8699
20250418,185500,791631208,3070,3070,3070,3070,0
20250418,185400,791631208,3070,3070,3070,3070,0
20250418,185300,791631208,3070,3070,3070,3070,0
20250418,185200,791631208,3070,3070,3070,3070,0
20250418,185100,791631208,3070,3070,3070,3070,0
20250418,185000,791631208,3070,3070,3070,3070,0
20250418,184900,791631208,3070,3070,3070,3070,0
20250418,184800,791631208,3070,3070,3070,3070,0
20250418,184700,791631208,3070,3070,3070,3070,0
20250418,184600,791631208,3070,3070,3070,3070,0
20250418,184500,791631208,3070,3070,3070,3070,0
20250418,184400,791631208,3070,3070,3070,3070,0
20250418,184300,791631208,3070,3070,3070,3070,0
20250418,184200,791631208,3070,3070,3070,3070,0
20250418,184100,791631208,3070,3070,3070,3070,0
20250418,184000,791631208,3070,3070,3070,3070,0
20250418,183900,791631208,3070,3070,3070,3070,0
20250418,183800,791631208,3070,3070,3070,3070,0
20250418,183700,791631208,3070,3070,3070,3070,0
20250418,183600,791631208,3070,3070,3070,3070,0
20250418,183500,791631208,3070,3070,3070,3070,0
20250418,183400,791631208,3070,3070,3070,3070,0
20250418,183300,791631208,3070,3070,3070,3070,0
20250418,183200,791631208,3070,3070,3070,3070,0
20250418,183100,791631208,3070,3070,3070,3070,0
20250418,183000,791631208,3070,3070,3070,3070,0
20250418,182900,791631208,3070,3070,3070,3070,0
20250418,182800,791631208,3070,3070,3070,3070,0
20250418,182700,791631208,3070,3070,3070,3070,0
20250418,182600,791631208,3070,3070,3070,3070,8699
20250418,182500,791631208,3070,3070,3070,3070,0
20250418,182400,791631208,3070,3070,3070,3070,0
20250418,182300,791631208,3070,3070,3070,3070,0
20250418,182200,791631208,3070,3070,3070,3070,0
20250418,182100,791631208,3070,3070,3070,3070,0
20250418,182000,791631208,3070,3070,3070,3070,0
20250418,181900,791631208,3070,3070,3070,3070,0
20250418,181800,791631208,3070,3070,3070,3070,0
20250418,181700,791631208,3070,3070,3070,3070,0
20250418,181600,791631208,3070,3070,3070,3070,0
20250418,181500,791631208,3070,3070,3070,3070,0
20250418,181400,791631208,3070,3070,3070,3070,0
20250418,181300,791631208,3070,3070,3070,3070,0
20250418,181200,791631208,3070,3070,3070,3070,0
20250418,181100,791631208,3070,3070,3070,3070,0
20250418,181000,791631208,3070,3070,3070,3070,0
20250418,180900,791631208,3070,3070,3070,3070,0
20250418,180800,791631208,3070,3070,3070,3070,0
20250418,180700,791631208,3070,3070,3070,3070,0
20250418,180600,791631208,3070,3070,3070,3070,0
20250418,180500,791631208,3070,3070,3070,3070,0
20250418,180400,791631208,3070,3070,3070,3070,0
20250418,180300,791631208,3070,3070,3070,3070,0
20250418,180200,791631208,3070,3070,3070,3070,0
20250418,180100,791631208,3070,3070,3070,3070,0
20250418,180000,791631208,3070,3070,3070,3070,0
20250418,175900,791631208,3070,3070,3070,3070,0
20250418,175800,791631208,3070,3070,3070,3070,0
20250418,175700,791631208,3070,3070,3070,3070,0
20250418,175600,791631208,3070,3070,3070,3070,8699
20250418,175500,791631208,3070,3070,3070,3070,0
20250418,175400,791631208,3070,3070,3070,3070,0
20250418,175300,791631208,3070,3070,3070,3070,0
20250418,175200,791631208,3070,3070,3070,3070,0
20250418,175100,791631208,3070,3070,3070,3070,0
20250418,175000,791631208,3070,3070,3070,3070,0
20250418,174900,791631208,3070,3070,3070,3070,0
20250418,174800,791631208,3070,3070,3070,3070,0
20250418,174700,791631208,3070,3070,3070,3070,0
20250418,174600,791631208,3070,3070,3070,3070,0
20250418,174500,791631208,3070,3070,3070,3070,0
20250418,174400,791631208,3070,3070,3070,3070,0
20250418,174300,791631208,3070,3070,3070,3070,0
20250418,174200,791631208,3070,3070,3070,3070,0
20250418,174100,791631208,3070,3070,3070,3070,0
20250418,174000,791631208,3070,3070,3070,3070,0
20250418,173900,791631208,3070,3070,3070,3070,0
20250418,173800,791631208,3070,3070,3070,3070,0
20250418,173700,791631208,3070,3070,3070,3070,0
20250418,173600,791631208,3070,3070,3070,3070,0
20250418,173500,791631208,3070,3070,3070,3070,0
20250418,173400,791631208,3070,3070,3070,3070,0
20250418,173300,791631208,3070,3070,3070,3070,0
20250418,173200,791631208,3070,3070,3070,3070,0
20250418,173100,791631208,3070,3070,3070,3070,0
20250418,173000,791631208,3070,3070,3070,3070,0
20250418,172900,791631208,3070,3070,3070,3070,0
20250418,172800,791631208,3070,3070,3070,3070,0
20250418,172700,791631208,3070,3070,3070,3070,0
20250418,172600,791631208,3070,3070,3070,3070,8699
20250418,172500,791631208,3070,3070,3070,3070,0
20250418,172400,791631208,3070,3070,3070,3070,0
20250418,172300,791631208,3070,3070,3070,3070,0
20250418,172200,791631208,3070,3070,3070,3070,0
20250418,172100,791631208,3070,3070,3070,3070,0
20250418,172000,791631208,3070,3070,3070,3070,0
20250418,171900,791631208,3070,3070,3070,3070,0
20250418,171800,791631208,3070,3070,3070,3070,0
20250418,171700,791631208,3070,3070,3070,3070,0
20250418,171600,791631208,3070,3070,3070,3070,0
20250418,171500,791631208,3070,3070,3070,3070,0
20250418,171400,791631208,3070,3070,3070,3070,0
20250418,171300,791631208,3070,3070,3070,3070,0
20250418,171200,791631208,3070,3070,3070,3070,0
20250418,171100,791631208,3070,3070,3070,3070,0
20250418,171000,791631208,3070,3070,3070,3070,0
20250418,170900,791631208,3070,3070,3070,3070,0
20250418,170800,791631208,3070,3070,3070,3070,0
20250418,170700,791631208,3070,3070,3070,3070,0
20250418,170600,791631208,3070,3070,3070,3070,0
20250418,170500,791631208,3070,3070,3070,3070,0
20250418,170400,791631208,3070,3070,3070,3070,0
20250418,170300,791631208,3070,3070,3070,3070,0
20250418,170200,791631208,3070,3070,3070,3070,0
20250418,170100,791631208,3070,3070,3070,3070,0
20250418,170000,791631208,3070,3070,3070,3070,0
20250418,165900,791631208,3070,3070,3070,3070,0
20250418,165800,791631208,3070,3070,3070,3070,0
20250418,165700,791631208,3070,3070,3070,3070,0
20250418,165600,791631208,3070,3070,3070,3070,8699
20250418,165500,791631208,3070,3070,3070,3070,0
20250418,165400,791631208,3070,3070,3070,3070,0
20250418,165300,791631208,3070,3070,3070,3070,0
20250418,165200,791631208,3070,3070,3070,3070,0
20250418,165100,791631208,3070,3070,3070,3070,0
20250418,165000,791631208,3070,3070,3070,3070,0
20250418,164900,791631208,3070,3070,3070,3070,0
20250418,164800,791631208,3070,3070,3070,3070,0
20250418,164700,791631208,3070,3070,3070,3070,0
20250418,164600,791631208,3070,3070,3070,3070,0
20250418,164500,791631208,3070,3070,3070,3070,0
20250418,164400,791631208,3070,3070,3070,3070,0
20250418,164300,791631208,3070,3070,3070,3070,0
20250418,164200,791631208,3070,3070,3070,3070,0
20250418,164100,791631208,3070,3070,3070,3070,0
20250418,164000,791631208,3070,3070,3070,3070,0
20250418,163900,791631208,3070,3070,3070,3070,0
20250418,163800,791631208,3070,3070,3070,3070,0
20250418,163700,791631208,3070,3070,3070,3070,0
20250418,163600,791631208,3070,3070,3070,3070,0
20250418,163500,791631208,3070,3070,3070,3070,0
20250418,163400,791631208,3070,3070,3070,3070,0
20250418,163300,791631208,3070,3070,3070,3070,0
20250418,163200,791631208,3070,3070,3070,3070,0
20250418,163100,791631208,3070,3070,3070,3070,0
20250418,163000,791631208,3070,3070,3070,3070,0
20250418,162900,791631208,3070,3070,3070,3070,0
20250418,162800,791631208,3070,3070,3070,3070,0
20250418,162700,791631208,3070,3070,3070,3070,0
20250418,162600,791631208,3070,3070,3070,3070,8699
20250418,162500,791631208,3070,3070,3070,3070,0
20250418,162400,791631208,3070,3070,3070,3070,0
20250418,162300,791631208,3070,3070,3070,3070,0
20250418,162200,791631208,3070,3070,3070,3070,0
20250418,162100,791631208,3070,3070,3070,3070,0
20250418,162000,791631208,3070,3070,3070,3070,0
20250418,161900,791631208,3070,3070,3070,3070,0
20250418,161800,791631208,3070,3070,3070,3070,0
20250418,161700,791631208,3070,3070,3070,3070,0
20250418,161600,791631208,3070,3070,3070,3070,0
20250418,161500,791631208,3070,3070,3070,3070,0
20250418,161400,791631208,3070,3070,3070,3070,0
20250418,161300,791631208,3070,3070,3070,3070,0
20250418,161200,791631208,3070,3070,3070,3070,0
20250418,161100,791631208,3070,3070,3070,3070,0
20250418,161000,791631208,3070,3070,3070,3070,0
20250418,160900,791631208,3070,3070,3070,3070,0
20250418,160800,791631208,3070,3070,3070,3070,0
20250418,160700,791631208,3070,3070,3070,3070,0
20250418,160600,791631208,3070,3070,3070,3070,0
20250418,160500,791631208,3070,3070,3070,3070,0
20250418,160400,791631208,3070,3070,3070,3070,0
20250418,160300,791631208,3070,3070,3070,3070,0
20250418,160200,791631208,3070,3070,3070,3070,0
20250418,160100,791631208,3070,3070,3070,3070,0
20250418,160000,791631208,3070,3070,3070,3070,0
20250418,155900,791631208,3070,3070,3070,3070,0
20250418,155800,791631208,3070,3070,3070,3070,0
20250418,155700,791631208,3070,3070,3070,3070,0
20250418,155600,791631208,3070,3070,3070,3070,8699
20250418,155500,791631208,3070,3070,3070,3070,0
20250418,155400,791631208,3070,3070,3070,3070,0
20250418,155300,791631208,3070,3070,3070,3070,0
20250418,155200,791631208,3070,3070,3070,3070,0
20250418,155100,791631208,3070,3070,3070,3070,0
20250418,155000,791631208,3070,3070,3070,3070,0
20250418,154900,791631208,3070,3070,3070,3070,0
20250418,154800,791631208,3070,3070,3070,3070,0
20250418,154700,791631208,3070,3070,3070,3070,0
20250418,154600,791631208,3070,3070,3070,3070,0
20250418,154500,791631208,3070,3070,3070,3070,0
20250418,154400,791631208,3070,3070,3070,3070,0
20250418,154300,791631208,3070,3070,3070,3070,0
20250418,154200,791631208,3070,3070,3070,3070,0
20250418,154100,791631208,3070,3070,3070,3070,0
20250418,154000,791631208,3070,3070,3070,3070,0
20250418,153900,791631208,3070,3070,3070,3070,0
20250418,153800,791631208,3070,3070,3070,3070,0
20250418,153700,791631208,3070,3070,3070,3070,0
20250418,153600,791631208,3070,3070,3070,3070,0
20250418,153500,791631208,3070,3070,3070,3070,0
20250418,153400,791631208,3070,3070,3070,3070,0
20250418,153300,791631208,3070,3070,3070,3070,0
20250418,153200,791631208,3070,3070,3070,3070,0
20250418,153100,791631208,3070,3070,3070,3070,0
20250418,153000,791631208,3070,3070,3070,3070,8699
20250418,152900,764925278,3070,3070,3070,3070,0
20250418,152800,764925278,3070,3070,3070,3070,0
20250418,152700,764925278,3070,3070,3070,3070,0
20250418,152600,764925278,3070,3070,3070,3070,0
20250418,152500,764925278,3070,3070,3070,3070,0
20250418,152400,764925278,3070,3070,3070,3070,0
20250418,152300,764925278,3070,3070,3070,3070,0
20250418,152200,764925278,3070,3070,3070,3070,0
20250418,152100,764925278,3070,3070,3070,3070,0
20250418,152000,764925278,3070,3070,3070,3070,0
20250418,151900,764925278,3070,3065,3070,3060,830
20250418,151800,762380338,3065,3060,3065,3060,466
20250418,151700,760952288,3065,3055,3065,3050,3061
20250418,151600,751605893,3055,3055,3055,3050,4821
20250418,151500,736880578,3060,3060,3060,3060,0
20250418,151400,736880578,3060,3060,3060,3060,0
20250418,151300,736880578,3060,3060,3060,3060,100
20250418,151200,736574578,3060,3055,3060,3055,884
20250418,151100,733873928,3055,3055,3055,3055,780
20250418,151000,731491028,3055,3060,3060,3055,254
20250418,150900,730714738,3060,3055,3060,3055,115
20250418,150800,730363208,3060,3055,3060,3055,494
20250418,150700,728853463,3055,3055,3055,3055,189
20250418,150600,728276068,3055,3055,3055,3055,188
20250418,150500,727701728,3060,3060,3060,3060,1
20250418,150400,727698668,3055,3055,3055,3055,189
20250418,150300,727121273,3055,3055,3060,3055,1557
20250418,150200,722360243,3060,3055,3060,3055,191
20250418,150100,721776733,3060,3055,3060,3055,206
20250418,150000,721147398,3065,3055,3065,3055,189
20250418,145900,720569993,3065,3060,3065,3060,11
20250418,145800,720536328,3060,3065,3065,3060,387
20250418,145700,719352103,3060,3065,3065,3060,330
20250418,145600,718341598,3060,3065,3065,3055,1233
20250418,145500,714569563,3055,3070,3070,3055,6280
20250418,145400,695378428,3065,3070,3070,3065,10
20250418,145300,695347758,3065,3075,3075,3065,361
20250418,145200,694241283,3060,3070,3075,3060,4733
20250418,145100,679705043,3070,3065,3070,3065,1851
20250418,145000,674026723,3065,3060,3065,3060,246
20250418,144900,673273678,3060,3060,3065,3060,988
20250418,144800,670250148,3060,3060,3060,3060,1636
20250418,144700,665243988,3060,3060,3060,3060,385
20250418,144600,664065888,3060,3060,3060,3060,1131
20250418,144500,660605028,3060,3055,3060,3055,1282
20250418,144400,656682113,3055,3055,3055,3055,190
20250418,144300,656101663,3055,3055,3055,3055,1067
20250418,144200,652841978,3055,3055,3055,3055,449
20250418,144100,651470283,3055,3060,3060,3055,449
20250418,144000,650098293,3060,3055,3060,3055,199
20250418,143900,649490298,3055,3055,3060,3055,409
20250418,143800,648240798,3060,3060,3060,3060,20
20250418,143700,648179598,3060,3065,3065,3060,5075
20250418,143600,632648083,3065,3065,3065,3065,501
20250418,143500,631112518,3065,3060,3065,3060,2259
20250418,143400,624199873,3060,3060,3060,3060,140
20250418,143300,623771473,3060,3070,3070,3060,562
20250418,143200,622051743,3065,3070,3070,3065,103
20250418,143100,621735998,3075,3075,3075,3075,162
20250418,143000,621237848,3075,3075,3075,3075,50
20250418,142900,621084098,3075,3075,3075,3075,5
20250418,142800,621068723,3075,3070,3075,3070,17
20250418,142700,621016528,3075,3075,3075,3075,0
20250418,142600,621016528,3075,3070,3075,3070,100
20250418,142500,620709278,3075,3075,3075,3075,0
20250418,142400,620709278,3075,3075,3075,3075,6
20250418,142300,620690828,3055,3075,3075,3055,1202
20250418,142200,617013333,3070,3070,3070,3070,1079
20250418,142100,613700803,3070,3070,3070,3070,0
20250418,142000,613700803,3070,3070,3070,3070,0
20250418,141900,613700803,3070,3070,3070,3070,12
20250418,141800,613663963,3070,3065,3070,3065,371
20250418,141700,612525208,3065,3065,3065,3065,35
20250418,141600,612417933,3060,3070,3070,3060,102
20250418,141500,612105803,3055,3070,3070,3055,320
20250418,141400,611127888,3060,3070,3070,3060,1149
20250418,141300,607611938,3070,3070,3070,3070,400
20250418,141200,606383938,3070,3060,3070,3060,422
20250418,141100,605092608,3065,3065,3065,3065,162
20250418,141000,604596078,3065,3065,3065,3065,0
20250418,140900,604596078,3065,3065,3065,3065,500
20250418,140800,603063578,3065,3065,3065,3065,320
20250418,140700,602082778,3065,3065,3065,3065,1
20250418,140600,602079713,3060,3060,3060,3060,200
20250418,140500,601467713,3065,3060,3065,3060,956
20250418,140400,598539573,3065,3065,3065,3065,2585
20250418,140300,590616548,3065,3060,3065,3060,1691
20250418,140200,585441683,3055,3055,3060,3055,1224
20250418,140100,581702358,3055,3055,3055,3055,300
20250418,140000,580785858,3045,3060,3060,3045,2912
20250418,135900,571901523,3055,3050,3060,3050,332
20250418,135800,570885908,3060,3055,3060,3055,495
20250418,135700,569373678,3055,3055,3055,3055,100
20250418,135600,569068178,3055,3055,3055,3055,5
20250418,135500,569052903,3055,3055,3055,3055,2
20250418,135400,569046793,3045,3055,3055,3045,793
20250418,135300,566627598,3055,3055,3055,3055,10
20250418,135200,566597048,3055,3060,3060,3055,327
20250418,135100,565598058,3055,3065,3065,3055,1612
20250418,135000,560668813,3055,3065,3065,3055,271
20250418,134900,559838598,3055,3055,3065,3055,1002
20250418,134800,556772478,3055,3060,3060,3055,1163
20250418,134700,553216003,3060,3055,3060,3055,288
20250418,134600,552334728,3060,3060,3060,3060,50
20250418,134500,552181728,3060,3060,3060,3060,250
20250418,134400,551416728,3060,3060,3060,3060,5
20250418,134300,551401428,3060,3060,3060,3060,5
20250418,134200,551386128,3060,3060,3060,3060,261
20250418,134100,550587468,3060,3050,3060,3047,5329
20250418,134000,534329976,3045,3045,3045,3045,0
20250418,133900,534329976,3045,3045,3045,3045,7613
20250418,133800,511148391,3045,3045,3045,3045,4
20250418,133700,511136211,3045,3045,3045,3045,50
20250418,133600,510983961,3045,3045,3045,3045,1
20250418,133500,510980916,3040,3042,3042,3040,344
20250418,133400,509935152,3040,3040,3040,3040,0
20250418,133300,509935152,3040,3040,3040,3040,0
20250418,133200,509935152,3040,3040,3040,3040,0
20250418,133100,509935152,3040,3040,3045,3040,355
20250418,133000,508855927,3040,3042,3042,3040,99
20250418,132900,508554965,3045,3045,3045,3045,80
20250418,132800,508311365,3045,3045,3045,3045,1
20250418,132700,508308320,3045,3045,3045,3045,0
20250418,132600,508308320,3045,3040,3045,3040,40
20250418,132500,508186570,3040,3040,3040,3040,0
20250418,132400,508186570,3040,3040,3040,3040,0
20250418,132300,508186570,3040,3040,3040,3030,1679
20250418,132200,503090050,3045,3040,3045,3040,1542
20250418,132100,498402365,3040,3040,3040,3040,3734
20250418,132000,487051005,3045,3045,3045,3045,10
20250418,131900,487020555,3050,3050,3050,3050,0
20250418,131800,487020555,3050,3050,3050,3050,0
20250418,131700,487020555,3050,3045,3050,3045,503
20250418,131600,485488915,3040,3040,3040,3040,0
20250418,131500,485488915,3040,3045,3045,3040,582
20250418,131400,483719225,3045,3045,3045,3040,51
20250418,131300,483564175,3050,3050,3050,3050,10
20250418,131200,483533675,3050,3050,3050,3050,0
20250418,131100,483533675,3050,3045,3050,3045,1436
20250418,131000,479156860,3045,3045,3045,3045,1
20250418,130900,479153815,3042,3045,3045,3042,16
20250418,130800,479105113,3045,3045,3045,3045,19
20250418,130700,479047258,3045,3040,3045,3040,8
20250418,130600,479022933,3040,3040,3040,3040,140
20250418,130500,478597333,3045,3047,3050,3045,12
20250418,130400,478560741,3050,3050,3050,3050,1
20250418,130300,478557691,3050,3050,3050,3050,0
20250418,130200,478557691,3050,3050,3050,3050,1
20250418,130100,478554641,3040,3040,3040,3040,0
20250418,130000,478554641,3040,3040,3040,3040,0
20250418,125900,478554641,3040,3045,3045,3040,313
20250418,125800,477601806,3045,3045,3045,3045,75
20250418,125700,477373431,3045,3045,3045,3045,150
20250418,125600,476916681,3045,3045,3045,3045,3
20250418,125500,476907546,3045,3040,3045,3040,17
20250418,125400,476855861,3040,3040,3040,3040,0
20250418,125300,476855861,3040,3042,3042,3040,105
20250418,125200,476536659,3045,3045,3045,3045,3
20250418,125100,476527524,3040,3040,3040,3040,662
20250418,125000,474515044,3040,3040,3040,3040,10
20250418,124900,474484644,3040,3040,3040,3040,0
20250418,124800,474484644,3040,3040,3040,3040,0
20250418,124700,474484644,3040,3045,3045,3040,2336
20250418,124600,467383189,3045,3045,3045,3045,70
20250418,124500,467170039,3045,3050,3050,3045,15
20250418,124400,467124359,3045,3040,3045,3040,128
20250418,124300,466735099,3045,3045,3045,3045,382
20250418,124200,465571909,3045,3045,3045,3045,0
20250418,124100,465571909,3045,3045,3045,3045,500
20250418,124000,464049409,3045,3045,3045,3045,10
20250418,123900,464018959,3040,3040,3040,3040,170
20250418,123800,463502159,3045,3045,3045,3045,17
20250418,123700,463450394,3045,3045,3045,3045,0
20250418,123600,463450394,3045,3045,3045,3045,0
20250418,123500,463450394,3045,3050,3050,3045,2
20250418,123400,463444299,3045,3050,3050,3045,386
20250418,123300,462268924,3050,3050,3050,3050,0
20250418,123200,462268924,3050,3050,3050,3050,0
20250418,123100,462268924,3050,3050,3055,3050,113
20250418,123000,461924269,3050,3045,3050,3045,129
20250418,122900,461531459,3050,3050,3050,3050,1
20250418,122800,461528409,3045,3050,3050,3045,380
20250418,122700,460370909,3050,3050,3050,3050,2
20250418,122600,460364809,3050,3050,3050,3050,1
20250418,122500,460361759,3055,3055,3055,3055,6
20250418,122400,460343429,3055,3045,3055,3045,104
20250418,122300,460026714,3050,3050,3050,3050,0
20250418,122200,460026714,3050,3050,3050,3050,3
20250418,122100,460017564,3055,3050,3055,3050,260
20250418,122000,459224559,3055,3055,3055,3055,0
20250418,121900,459224559,3055,3055,3055,3050,162
20250418,121800,458730449,3050,3050,3050,3050,115
20250418,121700,458379699,3055,3055,3055,3055,106
20250418,121600,458055869,3055,3055,3060,3055,1939
20250418,121500,452127194,3055,3055,3055,3055,222
20250418,121400,451448984,3055,3055,3055,3055,0
20250418,121300,451448984,3055,3050,3055,3050,352
20250418,121200,450374874,3050,3050,3050,3050,43
20250418,121100,450243724,3050,3050,3050,3050,0
20250418,121000,450243724,3050,3050,3050,3050,111
20250418,120900,449905174,3060,3055,3060,3055,167
20250418,120800,449394969,3055,3050,3055,3045,226
20250418,120700,448706659,3050,3050,3050,3050,0
20250418,120600,448706659,3050,3050,3050,3050,1
20250418,120500,448703609,3055,3055,3055,3055,224
20250418,120400,448019289,3060,3060,3060,3060,354
20250418,120300,446936049,3060,3060,3060,3060,0
20250418,120200,446936049,3060,3060,3060,3060,0
20250418,120100,446936049,3060,3060,3060,3060,500
20250418,120000,445406049,3060,3060,3060,3060,18
20250418,115900,445350969,3060,3060,3060,3060,1066
20250418,115800,442089009,3060,3055,3060,3055,1988
20250418,115700,436015659,3050,3050,3050,3050,1466
20250418,115600,431544359,3045,3045,3045,3045,182
20250418,115500,430990169,3045,3045,3050,3045,852
20250418,115400,428395614,3040,3040,3040,3035,351
20250418,115300,427329724,3040,3040,3045,3040,208
20250418,115200,426697064,3045,3045,3045,3045,1
20250418,115100,426694019,3040,3040,3040,3040,100
20250418,115000,426390019,3040,3040,3040,3040,180
20250418,114900,425842819,3040,3035,3040,3035,170
20250418,114800,425326269,3040,3035,3040,3035,76
20250418,114700,425095479,3030,3030,3030,3030,49
20250418,114600,424947009,3035,3030,3035,3030,305
20250418,114500,424022834,3035,3035,3035,3035,994
20250418,114400,421006044,3035,3035,3040,3035,394
20250418,114300,419808994,3040,3040,3040,3040,467
20250418,114200,418389314,3040,3040,3040,3040,113
20250418,114100,418045794,3040,3040,3040,3040,265
20250418,114000,417240194,3040,3040,3040,3040,10
20250418,113900,417209794,3035,3040,3040,3035,2
20250418,113800,417203719,3040,3040,3040,3040,204
20250418,113700,416583559,3040,3045,3045,3040,182
20250418,113600,416029374,3045,3045,3045,3045,227
20250418,113500,415338159,3045,3045,3045,3045,36
20250418,113400,415228539,3045,3045,3045,3045,0
20250418,113300,415228539,3045,3045,3045,3045,75
20250418,113200,415000164,3040,3050,3050,3040,3488
20250418,113100,404395534,3050,3050,3050,3050,100
20250418,113000,404090534,3050,3050,3050,3050,2
20250418,112900,404084434,3050,3050,3050,3050,2
20250418,112800,404078334,3045,3045,3045,3045,0
20250418,112700,404078334,3045,3045,3045,3040,427
20250418,112600,402779119,3045,3045,3045,3045,58
20250418,112500,402602509,3050,3050,3050,3050,1
20250418,112400,402599459,3047,3042,3050,3042,1025
20250418,112300,399477694,3040,3040,3040,3040,51
20250418,112200,399322654,3040,3035,3040,3035,296
20250418,112100,398422864,3040,3040,3040,3040,0
20250418,112000,398422864,3040,3035,3040,3035,233
20250418,111900,397715699,3035,3035,3035,3035,0
20250418,111800,397715699,3035,3025,3035,3025,3820
20250418,111700,386145614,3025,3025,3025,3025,5
20250418,111600,386130489,3025,3025,3025,3025,4
20250418,111500,386118389,3025,3020,3025,3020,655
20250418,111400,384140284,3020,3020,3020,3020,2
20250418,111300,384134244,3020,3020,3020,3020,0
20250418,111200,384134244,3020,3020,3020,3020,2
20250418,111100,384128204,3020,3020,3020,3020,638
20250418,111000,382201444,3020,3020,3020,3020,750
20250418,110900,379936444,3020,3020,3020,3020,749
20250418,110800,377674464,3015,3010,3015,3005,2495
20250418,110700,370164864,3010,3015,3015,3005,4541
20250418,110600,356514304,3015,3015,3015,3015,18
20250418,110500,356460034,3010,3010,3020,3010,3001
20250418,110400,347426959,3020,3020,3020,3005,3011
20250418,110300,338377024,3010,3020,3030,3010,8001
20250418,110200,314252319,3030,3030,3030,3030,61
20250418,110100,314067489,3030,3020,3030,3020,104
20250418,110000,313753389,3025,3025,3025,3025,38
20250418,105900,313638439,3025,3020,3025,3020,1234
20250418,105800,309911754,3020,3020,3020,3020,301
20250418,105700,309002734,3020,3020,3020,3020,1022
20250418,105600,305916294,3020,3030,3030,3020,85
20250418,105500,305659194,3030,3025,3030,3025,5
20250418,105400,305644064,3025,3020,3025,3020,2
20250418,105300,305638019,3020,3020,3020,3020,1000
20250418,105200,302618019,3030,3020,3030,3020,1008
20250418,105100,299573779,3020,3025,3030,3020,3282
20250418,105000,289645824,3025,3025,3025,3025,0
20250418,104900,289645824,3025,3030,3030,3025,272
20250418,104800,288822974,3030,3030,3030,3030,0
20250418,104700,288822974,3030,3025,3030,3025,703
20250418,104600,286696394,3025,3025,3030,3025,645
20250418,104500,284745249,3030,3030,3030,3030,0
20250418,104400,284745249,3030,3030,3030,3030,0
20250418,104300,284745249,3030,3030,3030,3030,454
20250418,104200,283369629,3030,3020,3030,3020,2421
20250418,104100,276057999,3015,3030,3030,3015,1343
20250418,104000,272001124,3030,3030,3030,3030,16
20250418,103900,271952644,3030,3030,3030,3030,1
20250418,103800,271949614,3025,3025,3025,3025,0
20250418,103700,271949614,3025,3025,3025,3025,0
20250418,103600,271949614,3025,3025,3025,3025,928
20250418,103500,269142414,3020,3020,3020,3020,0
20250418,103400,269142414,3020,3020,3020,3020,60
20250418,103300,268961214,3025,3025,3025,3025,0
20250418,103200,268961214,3025,3020,3025,3020,14
20250418,103100,268918929,3020,3020,3020,3020,103
20250418,103000,268607869,3020,3020,3020,3020,0
20250418,102900,268607869,3020,3020,3020,3020,831
20250418,102800,266098249,3025,3025,3025,3025,1
20250418,102700,266095224,3020,3020,3020,3020,4738
20250418,102600,251786464,3020,3020,3020,3020,428
20250418,102500,250493904,3025,3025,3025,3025,1
20250418,102400,250490879,3020,3025,3025,3020,3841
20250418,102300,238890904,3025,3025,3025,3025,0
20250418,102200,238890904,3025,3030,3030,3025,417
20250418,102100,237629429,3030,3030,3030,3030,1
20250418,102000,237626399,3025,3025,3025,3025,50
20250418,101900,237475149,3020,3020,3020,3020,0
20250418,101800,237475149,3020,3020,3020,3020,0
20250418,101700,237475149,3020,3020,3020,3020,0
20250418,101600,237475149,3020,3030,3030,3020,201
20250418,101500,236868119,3030,3025,3030,3020,1262
20250418,101400,233055574,3030,3025,3030,3025,860
20250418,101300,230453569,3030,3030,3030,3030,11
20250418,101200,230420239,3030,3030,3030,3030,4
20250418,101100,230408119,3030,3025,3030,3025,441
20250418,101000,229074089,3025,3020,3025,3020,731
20250418,100900,226866449,3025,3025,3025,3025,11
20250418,100800,226833174,3025,3020,3025,3020,1090
20250418,100700,223541354,3020,3020,3020,3020,0
20250418,100600,223541354,3020,3020,3020,3020,49
20250418,100500,223393374,3020,3020,3020,3020,214
20250418,100400,222747094,3025,3025,3025,3025,20
20250418,100300,222686594,3025,3025,3025,3025,2
20250418,100200,222680544,3025,3020,3025,3020,53
20250418,100100,222520479,3020,3020,3020,3015,147
20250418,100000,222076934,3020,3025,3025,3010,1862
20250418,095900,216466414,3015,3015,3015,3015,2335
20250418,095800,209426389,3015,3015,3030,3010,1012
20250418,095700,206379434,3030,3025,3030,3025,147
20250418,095600,205934754,3010,3020,3025,3010,1152
20250418,095500,202459559,3020,3015,3025,3015,383
20250418,095400,201304554,3015,3030,3030,3015,411
20250418,095300,200062749,3030,3030,3030,3030,0
20250418,095200,200062749,3030,3035,3035,3030,398
20250418,095100,198856484,3035,3035,3035,3035,0
20250418,095000,198856484,3035,3035,3035,3035,5
20250418,094900,198841309,3035,3040,3040,3035,104
20250418,094800,198525224,3040,3035,3040,3030,1341
20250418,094700,194455289,3040,3040,3040,3040,0
20250418,094600,194455289,3040,3045,3045,3040,1329
20250418,094500,190415119,3045,3050,3050,3035,1029
20250418,094400,187291164,3040,3045,3055,3040,4699
20250418,094300,172993674,3040,3030,3040,3030,691
20250418,094200,170896024,3030,3025,3030,3020,1081
20250418,094100,167626054,3020,3010,3020,3005,4719
20250418,094000,153399704,3010,3025,3025,3010,4232
20250418,093900,140648274,3025,3025,3025,3025,3801
20250418,093800,129150249,3025,3025,3025,3025,2285
20250418,093700,122238124,3030,3025,3030,3025,34
20250418,093600,122135109,3030,3030,3030,3030,19
20250418,093500,122077539,3030,3025,3030,3025,167
20250418,093400,121572204,3030,3030,3030,3030,1
20250418,093300,121569174,3025,3025,3025,3020,3191
20250418,093200,111922157,3015,3027,3027,3010,2980
20250418,093100,102926732,3030,3030,3035,3030,759
20250418,093000,100626957,3040,3025,3040,3025,1282
20250418,092900,96745567,3030,3035,3042,3030,1875
20250418,092800,91063790,3035,3050,3050,3035,218
20250418,092700,90402145,3040,3040,3040,3040,220
20250418,092600,89733345,3055,3045,3055,3045,301
20250418,092500,88816565,3035,3040,3040,3035,229
20250418,092400,88120415,3040,3040,3040,3035,2533
20250418,092300,80427320,3040,3040,3040,3040,319
20250418,092200,79457560,3040,3055,3055,3040,263
20250418,092100,78657495,3060,3055,3060,3045,632
20250418,092000,76729675,3050,3050,3050,3050,313
20250418,091900,75775025,3060,3060,3060,3060,0
20250418,091800,75775025,3060,3060,3060,3060,180
20250418,091700,75224225,3060,3050,3060,3050,157
20250418,091600,74744030,3050,3050,3050,3050,1337
20250418,091500,70666180,3055,3060,3060,3055,557
20250418,091400,68963035,3065,3060,3065,3060,143
20250418,091300,68524745,3065,3055,3065,3055,583
20250418,091200,66742930,3050,3040,3050,3030,704
20250418,091100,64598440,3040,3045,3045,3035,1228
20250418,091000,60869000,3045,3040,3050,3040,777
20250418,090900,58506745,3040,3045,3045,3030,968
20250418,090800,55569180,3040,3045,3045,3040,554
20250418,090700,53884950,3045,3035,3050,3030,996
20250418,090600,50866095,3040,3035,3040,3030,4397
20250418,090500,37525190,3035,3055,3060,3035,1222
20250418,090400,33796645,3055,3060,3060,3055,194
20250418,090300,33203950,3060,3055,3060,3055,61
20250418,090200,33017585,3055,3040,3055,3040,374
20250418,090100,31879270,3045,3050,3060,3020,772
20250418,090000,29533475,3060,3085,3095,3005,9631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205600 791631208 3070 3070 3070 3070 8699
3 20250418 205500 791631208 3070 3070 3070 3070 0
4 20250418 205400 791631208 3070 3070 3070 3070 0
5 20250418 205300 791631208 3070 3070 3070 3070 0
6 20250418 205200 791631208 3070 3070 3070 3070 0
7 20250418 205100 791631208 3070 3070 3070 3070 0
8 20250418 205000 791631208 3070 3070 3070 3070 0
9 20250418 204900 791631208 3070 3070 3070 3070 0
10 20250418 204800 791631208 3070 3070 3070 3070 0
11 20250418 204700 791631208 3070 3070 3070 3070 0
12 20250418 204600 791631208 3070 3070 3070 3070 0
13 20250418 204500 791631208 3070 3070 3070 3070 0
14 20250418 204400 791631208 3070 3070 3070 3070 0
15 20250418 204300 791631208 3070 3070 3070 3070 0
16 20250418 204200 791631208 3070 3070 3070 3070 0
17 20250418 204100 791631208 3070 3070 3070 3070 0
18 20250418 204000 791631208 3070 3070 3070 3070 0
19 20250418 203900 791631208 3070 3070 3070 3070 0
20 20250418 203800 791631208 3070 3070 3070 3070 0
21 20250418 203700 791631208 3070 3070 3070 3070 0
22 20250418 203600 791631208 3070 3070 3070 3070 0
23 20250418 203500 791631208 3070 3070 3070 3070 0
24 20250418 203400 791631208 3070 3070 3070 3070 0
25 20250418 203300 791631208 3070 3070 3070 3070 0
26 20250418 203200 791631208 3070 3070 3070 3070 0
27 20250418 203100 791631208 3070 3070 3070 3070 0
28 20250418 203000 791631208 3070 3070 3070 3070 0
29 20250418 202900 791631208 3070 3070 3070 3070 0
30 20250418 202800 791631208 3070 3070 3070 3070 0
31 20250418 202700 791631208 3070 3070 3070 3070 0
32 20250418 202600 791631208 3070 3070 3070 3070 8699
33 20250418 202500 791631208 3070 3070 3070 3070 0
34 20250418 202400 791631208 3070 3070 3070 3070 0
35 20250418 202300 791631208 3070 3070 3070 3070 0
36 20250418 202200 791631208 3070 3070 3070 3070 0
37 20250418 202100 791631208 3070 3070 3070 3070 0
38 20250418 202000 791631208 3070 3070 3070 3070 0
39 20250418 201900 791631208 3070 3070 3070 3070 0
40 20250418 201800 791631208 3070 3070 3070 3070 0
41 20250418 201700 791631208 3070 3070 3070 3070 0
42 20250418 201600 791631208 3070 3070 3070 3070 0
43 20250418 201500 791631208 3070 3070 3070 3070 0
44 20250418 201400 791631208 3070 3070 3070 3070 0
45 20250418 201300 791631208 3070 3070 3070 3070 0
46 20250418 201200 791631208 3070 3070 3070 3070 0
47 20250418 201100 791631208 3070 3070 3070 3070 0
48 20250418 201000 791631208 3070 3070 3070 3070 0
49 20250418 200900 791631208 3070 3070 3070 3070 0
50 20250418 200800 791631208 3070 3070 3070 3070 0
51 20250418 200700 791631208 3070 3070 3070 3070 0
52 20250418 200600 791631208 3070 3070 3070 3070 0
53 20250418 200500 791631208 3070 3070 3070 3070 0
54 20250418 200400 791631208 3070 3070 3070 3070 0
55 20250418 200300 791631208 3070 3070 3070 3070 0
56 20250418 200200 791631208 3070 3070 3070 3070 0
57 20250418 200100 791631208 3070 3070 3070 3070 0
58 20250418 200000 791631208 3070 3070 3070 3070 0
59 20250418 195900 791631208 3070 3070 3070 3070 0
60 20250418 195800 791631208 3070 3070 3070 3070 0
61 20250418 195700 791631208 3070 3070 3070 3070 0
62 20250418 195600 791631208 3070 3070 3070 3070 8699
63 20250418 195500 791631208 3070 3070 3070 3070 0
64 20250418 195400 791631208 3070 3070 3070 3070 0
65 20250418 195300 791631208 3070 3070 3070 3070 0
66 20250418 195200 791631208 3070 3070 3070 3070 0
67 20250418 195100 791631208 3070 3070 3070 3070 0
68 20250418 195000 791631208 3070 3070 3070 3070 0
69 20250418 194900 791631208 3070 3070 3070 3070 0
70 20250418 194800 791631208 3070 3070 3070 3070 0
71 20250418 194700 791631208 3070 3070 3070 3070 0
72 20250418 194600 791631208 3070 3070 3070 3070 0
73 20250418 194500 791631208 3070 3070 3070 3070 0
74 20250418 194400 791631208 3070 3070 3070 3070 0
75 20250418 194300 791631208 3070 3070 3070 3070 0
76 20250418 194200 791631208 3070 3070 3070 3070 0
77 20250418 194100 791631208 3070 3070 3070 3070 0
78 20250418 194000 791631208 3070 3070 3070 3070 0
79 20250418 193900 791631208 3070 3070 3070 3070 0
80 20250418 193800 791631208 3070 3070 3070 3070 0
81 20250418 193700 791631208 3070 3070 3070 3070 0
82 20250418 193600 791631208 3070 3070 3070 3070 0
83 20250418 193500 791631208 3070 3070 3070 3070 0
84 20250418 193400 791631208 3070 3070 3070 3070 0
85 20250418 193300 791631208 3070 3070 3070 3070 0
86 20250418 193200 791631208 3070 3070 3070 3070 0
87 20250418 193100 791631208 3070 3070 3070 3070 0
88 20250418 193000 791631208 3070 3070 3070 3070 0
89 20250418 192900 791631208 3070 3070 3070 3070 0
90 20250418 192800 791631208 3070 3070 3070 3070 0
91 20250418 192700 791631208 3070 3070 3070 3070 0
92 20250418 192600 791631208 3070 3070 3070 3070 8699
93 20250418 192500 791631208 3070 3070 3070 3070 0
94 20250418 192400 791631208 3070 3070 3070 3070 0
95 20250418 192300 791631208 3070 3070 3070 3070 0
96 20250418 192200 791631208 3070 3070 3070 3070 0
97 20250418 192100 791631208 3070 3070 3070 3070 0
98 20250418 192000 791631208 3070 3070 3070 3070 0
99 20250418 191900 791631208 3070 3070 3070 3070 0
100 20250418 191800 791631208 3070 3070 3070 3070 0
101 20250418 191700 791631208 3070 3070 3070 3070 0
102 20250418 191600 791631208 3070 3070 3070 3070 0
103 20250418 191500 791631208 3070 3070 3070 3070 0
104 20250418 191400 791631208 3070 3070 3070 3070 0
105 20250418 191300 791631208 3070 3070 3070 3070 0
106 20250418 191200 791631208 3070 3070 3070 3070 0
107 20250418 191100 791631208 3070 3070 3070 3070 0
108 20250418 191000 791631208 3070 3070 3070 3070 0
109 20250418 190900 791631208 3070 3070 3070 3070 0
110 20250418 190800 791631208 3070 3070 3070 3070 0
111 20250418 190700 791631208 3070 3070 3070 3070 0
112 20250418 190600 791631208 3070 3070 3070 3070 0
113 20250418 190500 791631208 3070 3070 3070 3070 0
114 20250418 190400 791631208 3070 3070 3070 3070 0
115 20250418 190300 791631208 3070 3070 3070 3070 0
116 20250418 190200 791631208 3070 3070 3070 3070 0
117 20250418 190100 791631208 3070 3070 3070 3070 0
118 20250418 190000 791631208 3070 3070 3070 3070 0
119 20250418 185900 791631208 3070 3070 3070 3070 0
120 20250418 185800 791631208 3070 3070 3070 3070 0
121 20250418 185700 791631208 3070 3070 3070 3070 0
122 20250418 185600 791631208 3070 3070 3070 3070 8699
123 20250418 185500 791631208 3070 3070 3070 3070 0
124 20250418 185400 791631208 3070 3070 3070 3070 0
125 20250418 185300 791631208 3070 3070 3070 3070 0
126 20250418 185200 791631208 3070 3070 3070 3070 0
127 20250418 185100 791631208 3070 3070 3070 3070 0
128 20250418 185000 791631208 3070 3070 3070 3070 0
129 20250418 184900 791631208 3070 3070 3070 3070 0
130 20250418 184800 791631208 3070 3070 3070 3070 0
131 20250418 184700 791631208 3070 3070 3070 3070 0
132 20250418 184600 791631208 3070 3070 3070 3070 0
133 20250418 184500 791631208 3070 3070 3070 3070 0
134 20250418 184400 791631208 3070 3070 3070 3070 0
135 20250418 184300 791631208 3070 3070 3070 3070 0
136 20250418 184200 791631208 3070 3070 3070 3070 0
137 20250418 184100 791631208 3070 3070 3070 3070 0
138 20250418 184000 791631208 3070 3070 3070 3070 0
139 20250418 183900 791631208 3070 3070 3070 3070 0
140 20250418 183800 791631208 3070 3070 3070 3070 0
141 20250418 183700 791631208 3070 3070 3070 3070 0
142 20250418 183600 791631208 3070 3070 3070 3070 0
143 20250418 183500 791631208 3070 3070 3070 3070 0
144 20250418 183400 791631208 3070 3070 3070 3070 0
145 20250418 183300 791631208 3070 3070 3070 3070 0
146 20250418 183200 791631208 3070 3070 3070 3070 0
147 20250418 183100 791631208 3070 3070 3070 3070 0
148 20250418 183000 791631208 3070 3070 3070 3070 0
149 20250418 182900 791631208 3070 3070 3070 3070 0
150 20250418 182800 791631208 3070 3070 3070 3070 0
151 20250418 182700 791631208 3070 3070 3070 3070 0
152 20250418 182600 791631208 3070 3070 3070 3070 8699
153 20250418 182500 791631208 3070 3070 3070 3070 0
154 20250418 182400 791631208 3070 3070 3070 3070 0
155 20250418 182300 791631208 3070 3070 3070 3070 0
156 20250418 182200 791631208 3070 3070 3070 3070 0
157 20250418 182100 791631208 3070 3070 3070 3070 0
158 20250418 182000 791631208 3070 3070 3070 3070 0
159 20250418 181900 791631208 3070 3070 3070 3070 0
160 20250418 181800 791631208 3070 3070 3070 3070 0
161 20250418 181700 791631208 3070 3070 3070 3070 0
162 20250418 181600 791631208 3070 3070 3070 3070 0
163 20250418 181500 791631208 3070 3070 3070 3070 0
164 20250418 181400 791631208 3070 3070 3070 3070 0
165 20250418 181300 791631208 3070 3070 3070 3070 0
166 20250418 181200 791631208 3070 3070 3070 3070 0
167 20250418 181100 791631208 3070 3070 3070 3070 0
168 20250418 181000 791631208 3070 3070 3070 3070 0
169 20250418 180900 791631208 3070 3070 3070 3070 0
170 20250418 180800 791631208 3070 3070 3070 3070 0
171 20250418 180700 791631208 3070 3070 3070 3070 0
172 20250418 180600 791631208 3070 3070 3070 3070 0
173 20250418 180500 791631208 3070 3070 3070 3070 0
174 20250418 180400 791631208 3070 3070 3070 3070 0
175 20250418 180300 791631208 3070 3070 3070 3070 0
176 20250418 180200 791631208 3070 3070 3070 3070 0
177 20250418 180100 791631208 3070 3070 3070 3070 0
178 20250418 180000 791631208 3070 3070 3070 3070 0
179 20250418 175900 791631208 3070 3070 3070 3070 0
180 20250418 175800 791631208 3070 3070 3070 3070 0
181 20250418 175700 791631208 3070 3070 3070 3070 0
182 20250418 175600 791631208 3070 3070 3070 3070 8699
183 20250418 175500 791631208 3070 3070 3070 3070 0
184 20250418 175400 791631208 3070 3070 3070 3070 0
185 20250418 175300 791631208 3070 3070 3070 3070 0
186 20250418 175200 791631208 3070 3070 3070 3070 0
187 20250418 175100 791631208 3070 3070 3070 3070 0
188 20250418 175000 791631208 3070 3070 3070 3070 0
189 20250418 174900 791631208 3070 3070 3070 3070 0
190 20250418 174800 791631208 3070 3070 3070 3070 0
191 20250418 174700 791631208 3070 3070 3070 3070 0
192 20250418 174600 791631208 3070 3070 3070 3070 0
193 20250418 174500 791631208 3070 3070 3070 3070 0
194 20250418 174400 791631208 3070 3070 3070 3070 0
195 20250418 174300 791631208 3070 3070 3070 3070 0
196 20250418 174200 791631208 3070 3070 3070 3070 0
197 20250418 174100 791631208 3070 3070 3070 3070 0
198 20250418 174000 791631208 3070 3070 3070 3070 0
199 20250418 173900 791631208 3070 3070 3070 3070 0
200 20250418 173800 791631208 3070 3070 3070 3070 0
201 20250418 173700 791631208 3070 3070 3070 3070 0
202 20250418 173600 791631208 3070 3070 3070 3070 0
203 20250418 173500 791631208 3070 3070 3070 3070 0
204 20250418 173400 791631208 3070 3070 3070 3070 0
205 20250418 173300 791631208 3070 3070 3070 3070 0
206 20250418 173200 791631208 3070 3070 3070 3070 0
207 20250418 173100 791631208 3070 3070 3070 3070 0
208 20250418 173000 791631208 3070 3070 3070 3070 0
209 20250418 172900 791631208 3070 3070 3070 3070 0
210 20250418 172800 791631208 3070 3070 3070 3070 0
211 20250418 172700 791631208 3070 3070 3070 3070 0
212 20250418 172600 791631208 3070 3070 3070 3070 8699
213 20250418 172500 791631208 3070 3070 3070 3070 0
214 20250418 172400 791631208 3070 3070 3070 3070 0
215 20250418 172300 791631208 3070 3070 3070 3070 0
216 20250418 172200 791631208 3070 3070 3070 3070 0
217 20250418 172100 791631208 3070 3070 3070 3070 0
218 20250418 172000 791631208 3070 3070 3070 3070 0
219 20250418 171900 791631208 3070 3070 3070 3070 0
220 20250418 171800 791631208 3070 3070 3070 3070 0
221 20250418 171700 791631208 3070 3070 3070 3070 0
222 20250418 171600 791631208 3070 3070 3070 3070 0
223 20250418 171500 791631208 3070 3070 3070 3070 0
224 20250418 171400 791631208 3070 3070 3070 3070 0
225 20250418 171300 791631208 3070 3070 3070 3070 0
226 20250418 171200 791631208 3070 3070 3070 3070 0
227 20250418 171100 791631208 3070 3070 3070 3070 0
228 20250418 171000 791631208 3070 3070 3070 3070 0
229 20250418 170900 791631208 3070 3070 3070 3070 0
230 20250418 170800 791631208 3070 3070 3070 3070 0
231 20250418 170700 791631208 3070 3070 3070 3070 0
232 20250418 170600 791631208 3070 3070 3070 3070 0
233 20250418 170500 791631208 3070 3070 3070 3070 0
234 20250418 170400 791631208 3070 3070 3070 3070 0
235 20250418 170300 791631208 3070 3070 3070 3070 0
236 20250418 170200 791631208 3070 3070 3070 3070 0
237 20250418 170100 791631208 3070 3070 3070 3070 0
238 20250418 170000 791631208 3070 3070 3070 3070 0
239 20250418 165900 791631208 3070 3070 3070 3070 0
240 20250418 165800 791631208 3070 3070 3070 3070 0
241 20250418 165700 791631208 3070 3070 3070 3070 0
242 20250418 165600 791631208 3070 3070 3070 3070 8699
243 20250418 165500 791631208 3070 3070 3070 3070 0
244 20250418 165400 791631208 3070 3070 3070 3070 0
245 20250418 165300 791631208 3070 3070 3070 3070 0
246 20250418 165200 791631208 3070 3070 3070 3070 0
247 20250418 165100 791631208 3070 3070 3070 3070 0
248 20250418 165000 791631208 3070 3070 3070 3070 0
249 20250418 164900 791631208 3070 3070 3070 3070 0
250 20250418 164800 791631208 3070 3070 3070 3070 0
251 20250418 164700 791631208 3070 3070 3070 3070 0
252 20250418 164600 791631208 3070 3070 3070 3070 0
253 20250418 164500 791631208 3070 3070 3070 3070 0
254 20250418 164400 791631208 3070 3070 3070 3070 0
255 20250418 164300 791631208 3070 3070 3070 3070 0
256 20250418 164200 791631208 3070 3070 3070 3070 0
257 20250418 164100 791631208 3070 3070 3070 3070 0
258 20250418 164000 791631208 3070 3070 3070 3070 0
259 20250418 163900 791631208 3070 3070 3070 3070 0
260 20250418 163800 791631208 3070 3070 3070 3070 0
261 20250418 163700 791631208 3070 3070 3070 3070 0
262 20250418 163600 791631208 3070 3070 3070 3070 0
263 20250418 163500 791631208 3070 3070 3070 3070 0
264 20250418 163400 791631208 3070 3070 3070 3070 0
265 20250418 163300 791631208 3070 3070 3070 3070 0
266 20250418 163200 791631208 3070 3070 3070 3070 0
267 20250418 163100 791631208 3070 3070 3070 3070 0
268 20250418 163000 791631208 3070 3070 3070 3070 0
269 20250418 162900 791631208 3070 3070 3070 3070 0
270 20250418 162800 791631208 3070 3070 3070 3070 0
271 20250418 162700 791631208 3070 3070 3070 3070 0
272 20250418 162600 791631208 3070 3070 3070 3070 8699
273 20250418 162500 791631208 3070 3070 3070 3070 0
274 20250418 162400 791631208 3070 3070 3070 3070 0
275 20250418 162300 791631208 3070 3070 3070 3070 0
276 20250418 162200 791631208 3070 3070 3070 3070 0
277 20250418 162100 791631208 3070 3070 3070 3070 0
278 20250418 162000 791631208 3070 3070 3070 3070 0
279 20250418 161900 791631208 3070 3070 3070 3070 0
280 20250418 161800 791631208 3070 3070 3070 3070 0
281 20250418 161700 791631208 3070 3070 3070 3070 0
282 20250418 161600 791631208 3070 3070 3070 3070 0
283 20250418 161500 791631208 3070 3070 3070 3070 0
284 20250418 161400 791631208 3070 3070 3070 3070 0
285 20250418 161300 791631208 3070 3070 3070 3070 0
286 20250418 161200 791631208 3070 3070 3070 3070 0
287 20250418 161100 791631208 3070 3070 3070 3070 0
288 20250418 161000 791631208 3070 3070 3070 3070 0
289 20250418 160900 791631208 3070 3070 3070 3070 0
290 20250418 160800 791631208 3070 3070 3070 3070 0
291 20250418 160700 791631208 3070 3070 3070 3070 0
292 20250418 160600 791631208 3070 3070 3070 3070 0
293 20250418 160500 791631208 3070 3070 3070 3070 0
294 20250418 160400 791631208 3070 3070 3070 3070 0
295 20250418 160300 791631208 3070 3070 3070 3070 0
296 20250418 160200 791631208 3070 3070 3070 3070 0
297 20250418 160100 791631208 3070 3070 3070 3070 0
298 20250418 160000 791631208 3070 3070 3070 3070 0
299 20250418 155900 791631208 3070 3070 3070 3070 0
300 20250418 155800 791631208 3070 3070 3070 3070 0
301 20250418 155700 791631208 3070 3070 3070 3070 0
302 20250418 155600 791631208 3070 3070 3070 3070 8699
303 20250418 155500 791631208 3070 3070 3070 3070 0
304 20250418 155400 791631208 3070 3070 3070 3070 0
305 20250418 155300 791631208 3070 3070 3070 3070 0
306 20250418 155200 791631208 3070 3070 3070 3070 0
307 20250418 155100 791631208 3070 3070 3070 3070 0
308 20250418 155000 791631208 3070 3070 3070 3070 0
309 20250418 154900 791631208 3070 3070 3070 3070 0
310 20250418 154800 791631208 3070 3070 3070 3070 0
311 20250418 154700 791631208 3070 3070 3070 3070 0
312 20250418 154600 791631208 3070 3070 3070 3070 0
313 20250418 154500 791631208 3070 3070 3070 3070 0
314 20250418 154400 791631208 3070 3070 3070 3070 0
315 20250418 154300 791631208 3070 3070 3070 3070 0
316 20250418 154200 791631208 3070 3070 3070 3070 0
317 20250418 154100 791631208 3070 3070 3070 3070 0
318 20250418 154000 791631208 3070 3070 3070 3070 0
319 20250418 153900 791631208 3070 3070 3070 3070 0
320 20250418 153800 791631208 3070 3070 3070 3070 0
321 20250418 153700 791631208 3070 3070 3070 3070 0
322 20250418 153600 791631208 3070 3070 3070 3070 0
323 20250418 153500 791631208 3070 3070 3070 3070 0
324 20250418 153400 791631208 3070 3070 3070 3070 0
325 20250418 153300 791631208 3070 3070 3070 3070 0
326 20250418 153200 791631208 3070 3070 3070 3070 0
327 20250418 153100 791631208 3070 3070 3070 3070 0
328 20250418 153000 791631208 3070 3070 3070 3070 8699
329 20250418 152900 764925278 3070 3070 3070 3070 0
330 20250418 152800 764925278 3070 3070 3070 3070 0
331 20250418 152700 764925278 3070 3070 3070 3070 0
332 20250418 152600 764925278 3070 3070 3070 3070 0
333 20250418 152500 764925278 3070 3070 3070 3070 0
334 20250418 152400 764925278 3070 3070 3070 3070 0
335 20250418 152300 764925278 3070 3070 3070 3070 0
336 20250418 152200 764925278 3070 3070 3070 3070 0
337 20250418 152100 764925278 3070 3070 3070 3070 0
338 20250418 152000 764925278 3070 3070 3070 3070 0
339 20250418 151900 764925278 3070 3065 3070 3060 830
340 20250418 151800 762380338 3065 3060 3065 3060 466
341 20250418 151700 760952288 3065 3055 3065 3050 3061
342 20250418 151600 751605893 3055 3055 3055 3050 4821
343 20250418 151500 736880578 3060 3060 3060 3060 0
344 20250418 151400 736880578 3060 3060 3060 3060 0
345 20250418 151300 736880578 3060 3060 3060 3060 100
346 20250418 151200 736574578 3060 3055 3060 3055 884
347 20250418 151100 733873928 3055 3055 3055 3055 780
348 20250418 151000 731491028 3055 3060 3060 3055 254
349 20250418 150900 730714738 3060 3055 3060 3055 115
350 20250418 150800 730363208 3060 3055 3060 3055 494
351 20250418 150700 728853463 3055 3055 3055 3055 189
352 20250418 150600 728276068 3055 3055 3055 3055 188
353 20250418 150500 727701728 3060 3060 3060 3060 1
354 20250418 150400 727698668 3055 3055 3055 3055 189
355 20250418 150300 727121273 3055 3055 3060 3055 1557
356 20250418 150200 722360243 3060 3055 3060 3055 191
357 20250418 150100 721776733 3060 3055 3060 3055 206
358 20250418 150000 721147398 3065 3055 3065 3055 189
359 20250418 145900 720569993 3065 3060 3065 3060 11
360 20250418 145800 720536328 3060 3065 3065 3060 387
361 20250418 145700 719352103 3060 3065 3065 3060 330
362 20250418 145600 718341598 3060 3065 3065 3055 1233
363 20250418 145500 714569563 3055 3070 3070 3055 6280
364 20250418 145400 695378428 3065 3070 3070 3065 10
365 20250418 145300 695347758 3065 3075 3075 3065 361
366 20250418 145200 694241283 3060 3070 3075 3060 4733
367 20250418 145100 679705043 3070 3065 3070 3065 1851
368 20250418 145000 674026723 3065 3060 3065 3060 246
369 20250418 144900 673273678 3060 3060 3065 3060 988
370 20250418 144800 670250148 3060 3060 3060 3060 1636
371 20250418 144700 665243988 3060 3060 3060 3060 385
372 20250418 144600 664065888 3060 3060 3060 3060 1131
373 20250418 144500 660605028 3060 3055 3060 3055 1282
374 20250418 144400 656682113 3055 3055 3055 3055 190
375 20250418 144300 656101663 3055 3055 3055 3055 1067
376 20250418 144200 652841978 3055 3055 3055 3055 449
377 20250418 144100 651470283 3055 3060 3060 3055 449
378 20250418 144000 650098293 3060 3055 3060 3055 199
379 20250418 143900 649490298 3055 3055 3060 3055 409
380 20250418 143800 648240798 3060 3060 3060 3060 20
381 20250418 143700 648179598 3060 3065 3065 3060 5075
382 20250418 143600 632648083 3065 3065 3065 3065 501
383 20250418 143500 631112518 3065 3060 3065 3060 2259
384 20250418 143400 624199873 3060 3060 3060 3060 140
385 20250418 143300 623771473 3060 3070 3070 3060 562
386 20250418 143200 622051743 3065 3070 3070 3065 103
387 20250418 143100 621735998 3075 3075 3075 3075 162
388 20250418 143000 621237848 3075 3075 3075 3075 50
389 20250418 142900 621084098 3075 3075 3075 3075 5
390 20250418 142800 621068723 3075 3070 3075 3070 17
391 20250418 142700 621016528 3075 3075 3075 3075 0
392 20250418 142600 621016528 3075 3070 3075 3070 100
393 20250418 142500 620709278 3075 3075 3075 3075 0
394 20250418 142400 620709278 3075 3075 3075 3075 6
395 20250418 142300 620690828 3055 3075 3075 3055 1202
396 20250418 142200 617013333 3070 3070 3070 3070 1079
397 20250418 142100 613700803 3070 3070 3070 3070 0
398 20250418 142000 613700803 3070 3070 3070 3070 0
399 20250418 141900 613700803 3070 3070 3070 3070 12
400 20250418 141800 613663963 3070 3065 3070 3065 371
401 20250418 141700 612525208 3065 3065 3065 3065 35
402 20250418 141600 612417933 3060 3070 3070 3060 102
403 20250418 141500 612105803 3055 3070 3070 3055 320
404 20250418 141400 611127888 3060 3070 3070 3060 1149
405 20250418 141300 607611938 3070 3070 3070 3070 400
406 20250418 141200 606383938 3070 3060 3070 3060 422
407 20250418 141100 605092608 3065 3065 3065 3065 162
408 20250418 141000 604596078 3065 3065 3065 3065 0
409 20250418 140900 604596078 3065 3065 3065 3065 500
410 20250418 140800 603063578 3065 3065 3065 3065 320
411 20250418 140700 602082778 3065 3065 3065 3065 1
412 20250418 140600 602079713 3060 3060 3060 3060 200
413 20250418 140500 601467713 3065 3060 3065 3060 956
414 20250418 140400 598539573 3065 3065 3065 3065 2585
415 20250418 140300 590616548 3065 3060 3065 3060 1691
416 20250418 140200 585441683 3055 3055 3060 3055 1224
417 20250418 140100 581702358 3055 3055 3055 3055 300
418 20250418 140000 580785858 3045 3060 3060 3045 2912
419 20250418 135900 571901523 3055 3050 3060 3050 332
420 20250418 135800 570885908 3060 3055 3060 3055 495
421 20250418 135700 569373678 3055 3055 3055 3055 100
422 20250418 135600 569068178 3055 3055 3055 3055 5
423 20250418 135500 569052903 3055 3055 3055 3055 2
424 20250418 135400 569046793 3045 3055 3055 3045 793
425 20250418 135300 566627598 3055 3055 3055 3055 10
426 20250418 135200 566597048 3055 3060 3060 3055 327
427 20250418 135100 565598058 3055 3065 3065 3055 1612
428 20250418 135000 560668813 3055 3065 3065 3055 271
429 20250418 134900 559838598 3055 3055 3065 3055 1002
430 20250418 134800 556772478 3055 3060 3060 3055 1163
431 20250418 134700 553216003 3060 3055 3060 3055 288
432 20250418 134600 552334728 3060 3060 3060 3060 50
433 20250418 134500 552181728 3060 3060 3060 3060 250
434 20250418 134400 551416728 3060 3060 3060 3060 5
435 20250418 134300 551401428 3060 3060 3060 3060 5
436 20250418 134200 551386128 3060 3060 3060 3060 261
437 20250418 134100 550587468 3060 3050 3060 3047 5329
438 20250418 134000 534329976 3045 3045 3045 3045 0
439 20250418 133900 534329976 3045 3045 3045 3045 7613
440 20250418 133800 511148391 3045 3045 3045 3045 4
441 20250418 133700 511136211 3045 3045 3045 3045 50
442 20250418 133600 510983961 3045 3045 3045 3045 1
443 20250418 133500 510980916 3040 3042 3042 3040 344
444 20250418 133400 509935152 3040 3040 3040 3040 0
445 20250418 133300 509935152 3040 3040 3040 3040 0
446 20250418 133200 509935152 3040 3040 3040 3040 0
447 20250418 133100 509935152 3040 3040 3045 3040 355
448 20250418 133000 508855927 3040 3042 3042 3040 99
449 20250418 132900 508554965 3045 3045 3045 3045 80
450 20250418 132800 508311365 3045 3045 3045 3045 1
451 20250418 132700 508308320 3045 3045 3045 3045 0
452 20250418 132600 508308320 3045 3040 3045 3040 40
453 20250418 132500 508186570 3040 3040 3040 3040 0
454 20250418 132400 508186570 3040 3040 3040 3040 0
455 20250418 132300 508186570 3040 3040 3040 3030 1679
456 20250418 132200 503090050 3045 3040 3045 3040 1542
457 20250418 132100 498402365 3040 3040 3040 3040 3734
458 20250418 132000 487051005 3045 3045 3045 3045 10
459 20250418 131900 487020555 3050 3050 3050 3050 0
460 20250418 131800 487020555 3050 3050 3050 3050 0
461 20250418 131700 487020555 3050 3045 3050 3045 503
462 20250418 131600 485488915 3040 3040 3040 3040 0
463 20250418 131500 485488915 3040 3045 3045 3040 582
464 20250418 131400 483719225 3045 3045 3045 3040 51
465 20250418 131300 483564175 3050 3050 3050 3050 10
466 20250418 131200 483533675 3050 3050 3050 3050 0
467 20250418 131100 483533675 3050 3045 3050 3045 1436
468 20250418 131000 479156860 3045 3045 3045 3045 1
469 20250418 130900 479153815 3042 3045 3045 3042 16
470 20250418 130800 479105113 3045 3045 3045 3045 19
471 20250418 130700 479047258 3045 3040 3045 3040 8
472 20250418 130600 479022933 3040 3040 3040 3040 140
473 20250418 130500 478597333 3045 3047 3050 3045 12
474 20250418 130400 478560741 3050 3050 3050 3050 1
475 20250418 130300 478557691 3050 3050 3050 3050 0
476 20250418 130200 478557691 3050 3050 3050 3050 1
477 20250418 130100 478554641 3040 3040 3040 3040 0
478 20250418 130000 478554641 3040 3040 3040 3040 0
479 20250418 125900 478554641 3040 3045 3045 3040 313
480 20250418 125800 477601806 3045 3045 3045 3045 75
481 20250418 125700 477373431 3045 3045 3045 3045 150
482 20250418 125600 476916681 3045 3045 3045 3045 3
483 20250418 125500 476907546 3045 3040 3045 3040 17
484 20250418 125400 476855861 3040 3040 3040 3040 0
485 20250418 125300 476855861 3040 3042 3042 3040 105
486 20250418 125200 476536659 3045 3045 3045 3045 3
487 20250418 125100 476527524 3040 3040 3040 3040 662
488 20250418 125000 474515044 3040 3040 3040 3040 10
489 20250418 124900 474484644 3040 3040 3040 3040 0
490 20250418 124800 474484644 3040 3040 3040 3040 0
491 20250418 124700 474484644 3040 3045 3045 3040 2336
492 20250418 124600 467383189 3045 3045 3045 3045 70
493 20250418 124500 467170039 3045 3050 3050 3045 15
494 20250418 124400 467124359 3045 3040 3045 3040 128
495 20250418 124300 466735099 3045 3045 3045 3045 382
496 20250418 124200 465571909 3045 3045 3045 3045 0
497 20250418 124100 465571909 3045 3045 3045 3045 500
498 20250418 124000 464049409 3045 3045 3045 3045 10
499 20250418 123900 464018959 3040 3040 3040 3040 170
500 20250418 123800 463502159 3045 3045 3045 3045 17
501 20250418 123700 463450394 3045 3045 3045 3045 0
502 20250418 123600 463450394 3045 3045 3045 3045 0
503 20250418 123500 463450394 3045 3050 3050 3045 2
504 20250418 123400 463444299 3045 3050 3050 3045 386
505 20250418 123300 462268924 3050 3050 3050 3050 0
506 20250418 123200 462268924 3050 3050 3050 3050 0
507 20250418 123100 462268924 3050 3050 3055 3050 113
508 20250418 123000 461924269 3050 3045 3050 3045 129
509 20250418 122900 461531459 3050 3050 3050 3050 1
510 20250418 122800 461528409 3045 3050 3050 3045 380
511 20250418 122700 460370909 3050 3050 3050 3050 2
512 20250418 122600 460364809 3050 3050 3050 3050 1
513 20250418 122500 460361759 3055 3055 3055 3055 6
514 20250418 122400 460343429 3055 3045 3055 3045 104
515 20250418 122300 460026714 3050 3050 3050 3050 0
516 20250418 122200 460026714 3050 3050 3050 3050 3
517 20250418 122100 460017564 3055 3050 3055 3050 260
518 20250418 122000 459224559 3055 3055 3055 3055 0
519 20250418 121900 459224559 3055 3055 3055 3050 162
520 20250418 121800 458730449 3050 3050 3050 3050 115
521 20250418 121700 458379699 3055 3055 3055 3055 106
522 20250418 121600 458055869 3055 3055 3060 3055 1939
523 20250418 121500 452127194 3055 3055 3055 3055 222
524 20250418 121400 451448984 3055 3055 3055 3055 0
525 20250418 121300 451448984 3055 3050 3055 3050 352
526 20250418 121200 450374874 3050 3050 3050 3050 43
527 20250418 121100 450243724 3050 3050 3050 3050 0
528 20250418 121000 450243724 3050 3050 3050 3050 111
529 20250418 120900 449905174 3060 3055 3060 3055 167
530 20250418 120800 449394969 3055 3050 3055 3045 226
531 20250418 120700 448706659 3050 3050 3050 3050 0
532 20250418 120600 448706659 3050 3050 3050 3050 1
533 20250418 120500 448703609 3055 3055 3055 3055 224
534 20250418 120400 448019289 3060 3060 3060 3060 354
535 20250418 120300 446936049 3060 3060 3060 3060 0
536 20250418 120200 446936049 3060 3060 3060 3060 0
537 20250418 120100 446936049 3060 3060 3060 3060 500
538 20250418 120000 445406049 3060 3060 3060 3060 18
539 20250418 115900 445350969 3060 3060 3060 3060 1066
540 20250418 115800 442089009 3060 3055 3060 3055 1988
541 20250418 115700 436015659 3050 3050 3050 3050 1466
542 20250418 115600 431544359 3045 3045 3045 3045 182
543 20250418 115500 430990169 3045 3045 3050 3045 852
544 20250418 115400 428395614 3040 3040 3040 3035 351
545 20250418 115300 427329724 3040 3040 3045 3040 208
546 20250418 115200 426697064 3045 3045 3045 3045 1
547 20250418 115100 426694019 3040 3040 3040 3040 100
548 20250418 115000 426390019 3040 3040 3040 3040 180
549 20250418 114900 425842819 3040 3035 3040 3035 170
550 20250418 114800 425326269 3040 3035 3040 3035 76
551 20250418 114700 425095479 3030 3030 3030 3030 49
552 20250418 114600 424947009 3035 3030 3035 3030 305
553 20250418 114500 424022834 3035 3035 3035 3035 994
554 20250418 114400 421006044 3035 3035 3040 3035 394
555 20250418 114300 419808994 3040 3040 3040 3040 467
556 20250418 114200 418389314 3040 3040 3040 3040 113
557 20250418 114100 418045794 3040 3040 3040 3040 265
558 20250418 114000 417240194 3040 3040 3040 3040 10
559 20250418 113900 417209794 3035 3040 3040 3035 2
560 20250418 113800 417203719 3040 3040 3040 3040 204
561 20250418 113700 416583559 3040 3045 3045 3040 182
562 20250418 113600 416029374 3045 3045 3045 3045 227
563 20250418 113500 415338159 3045 3045 3045 3045 36
564 20250418 113400 415228539 3045 3045 3045 3045 0
565 20250418 113300 415228539 3045 3045 3045 3045 75
566 20250418 113200 415000164 3040 3050 3050 3040 3488
567 20250418 113100 404395534 3050 3050 3050 3050 100
568 20250418 113000 404090534 3050 3050 3050 3050 2
569 20250418 112900 404084434 3050 3050 3050 3050 2
570 20250418 112800 404078334 3045 3045 3045 3045 0
571 20250418 112700 404078334 3045 3045 3045 3040 427
572 20250418 112600 402779119 3045 3045 3045 3045 58
573 20250418 112500 402602509 3050 3050 3050 3050 1
574 20250418 112400 402599459 3047 3042 3050 3042 1025
575 20250418 112300 399477694 3040 3040 3040 3040 51
576 20250418 112200 399322654 3040 3035 3040 3035 296
577 20250418 112100 398422864 3040 3040 3040 3040 0
578 20250418 112000 398422864 3040 3035 3040 3035 233
579 20250418 111900 397715699 3035 3035 3035 3035 0
580 20250418 111800 397715699 3035 3025 3035 3025 3820
581 20250418 111700 386145614 3025 3025 3025 3025 5
582 20250418 111600 386130489 3025 3025 3025 3025 4
583 20250418 111500 386118389 3025 3020 3025 3020 655
584 20250418 111400 384140284 3020 3020 3020 3020 2
585 20250418 111300 384134244 3020 3020 3020 3020 0
586 20250418 111200 384134244 3020 3020 3020 3020 2
587 20250418 111100 384128204 3020 3020 3020 3020 638
588 20250418 111000 382201444 3020 3020 3020 3020 750
589 20250418 110900 379936444 3020 3020 3020 3020 749
590 20250418 110800 377674464 3015 3010 3015 3005 2495
591 20250418 110700 370164864 3010 3015 3015 3005 4541
592 20250418 110600 356514304 3015 3015 3015 3015 18
593 20250418 110500 356460034 3010 3010 3020 3010 3001
594 20250418 110400 347426959 3020 3020 3020 3005 3011
595 20250418 110300 338377024 3010 3020 3030 3010 8001
596 20250418 110200 314252319 3030 3030 3030 3030 61
597 20250418 110100 314067489 3030 3020 3030 3020 104
598 20250418 110000 313753389 3025 3025 3025 3025 38
599 20250418 105900 313638439 3025 3020 3025 3020 1234
600 20250418 105800 309911754 3020 3020 3020 3020 301
601 20250418 105700 309002734 3020 3020 3020 3020 1022
602 20250418 105600 305916294 3020 3030 3030 3020 85
603 20250418 105500 305659194 3030 3025 3030 3025 5
604 20250418 105400 305644064 3025 3020 3025 3020 2
605 20250418 105300 305638019 3020 3020 3020 3020 1000
606 20250418 105200 302618019 3030 3020 3030 3020 1008
607 20250418 105100 299573779 3020 3025 3030 3020 3282
608 20250418 105000 289645824 3025 3025 3025 3025 0
609 20250418 104900 289645824 3025 3030 3030 3025 272
610 20250418 104800 288822974 3030 3030 3030 3030 0
611 20250418 104700 288822974 3030 3025 3030 3025 703
612 20250418 104600 286696394 3025 3025 3030 3025 645
613 20250418 104500 284745249 3030 3030 3030 3030 0
614 20250418 104400 284745249 3030 3030 3030 3030 0
615 20250418 104300 284745249 3030 3030 3030 3030 454
616 20250418 104200 283369629 3030 3020 3030 3020 2421
617 20250418 104100 276057999 3015 3030 3030 3015 1343
618 20250418 104000 272001124 3030 3030 3030 3030 16
619 20250418 103900 271952644 3030 3030 3030 3030 1
620 20250418 103800 271949614 3025 3025 3025 3025 0
621 20250418 103700 271949614 3025 3025 3025 3025 0
622 20250418 103600 271949614 3025 3025 3025 3025 928
623 20250418 103500 269142414 3020 3020 3020 3020 0
624 20250418 103400 269142414 3020 3020 3020 3020 60
625 20250418 103300 268961214 3025 3025 3025 3025 0
626 20250418 103200 268961214 3025 3020 3025 3020 14
627 20250418 103100 268918929 3020 3020 3020 3020 103
628 20250418 103000 268607869 3020 3020 3020 3020 0
629 20250418 102900 268607869 3020 3020 3020 3020 831
630 20250418 102800 266098249 3025 3025 3025 3025 1
631 20250418 102700 266095224 3020 3020 3020 3020 4738
632 20250418 102600 251786464 3020 3020 3020 3020 428
633 20250418 102500 250493904 3025 3025 3025 3025 1
634 20250418 102400 250490879 3020 3025 3025 3020 3841
635 20250418 102300 238890904 3025 3025 3025 3025 0
636 20250418 102200 238890904 3025 3030 3030 3025 417
637 20250418 102100 237629429 3030 3030 3030 3030 1
638 20250418 102000 237626399 3025 3025 3025 3025 50
639 20250418 101900 237475149 3020 3020 3020 3020 0
640 20250418 101800 237475149 3020 3020 3020 3020 0
641 20250418 101700 237475149 3020 3020 3020 3020 0
642 20250418 101600 237475149 3020 3030 3030 3020 201
643 20250418 101500 236868119 3030 3025 3030 3020 1262
644 20250418 101400 233055574 3030 3025 3030 3025 860
645 20250418 101300 230453569 3030 3030 3030 3030 11
646 20250418 101200 230420239 3030 3030 3030 3030 4
647 20250418 101100 230408119 3030 3025 3030 3025 441
648 20250418 101000 229074089 3025 3020 3025 3020 731
649 20250418 100900 226866449 3025 3025 3025 3025 11
650 20250418 100800 226833174 3025 3020 3025 3020 1090
651 20250418 100700 223541354 3020 3020 3020 3020 0
652 20250418 100600 223541354 3020 3020 3020 3020 49
653 20250418 100500 223393374 3020 3020 3020 3020 214
654 20250418 100400 222747094 3025 3025 3025 3025 20
655 20250418 100300 222686594 3025 3025 3025 3025 2
656 20250418 100200 222680544 3025 3020 3025 3020 53
657 20250418 100100 222520479 3020 3020 3020 3015 147
658 20250418 100000 222076934 3020 3025 3025 3010 1862
659 20250418 095900 216466414 3015 3015 3015 3015 2335
660 20250418 095800 209426389 3015 3015 3030 3010 1012
661 20250418 095700 206379434 3030 3025 3030 3025 147
662 20250418 095600 205934754 3010 3020 3025 3010 1152
663 20250418 095500 202459559 3020 3015 3025 3015 383
664 20250418 095400 201304554 3015 3030 3030 3015 411
665 20250418 095300 200062749 3030 3030 3030 3030 0
666 20250418 095200 200062749 3030 3035 3035 3030 398
667 20250418 095100 198856484 3035 3035 3035 3035 0
668 20250418 095000 198856484 3035 3035 3035 3035 5
669 20250418 094900 198841309 3035 3040 3040 3035 104
670 20250418 094800 198525224 3040 3035 3040 3030 1341
671 20250418 094700 194455289 3040 3040 3040 3040 0
672 20250418 094600 194455289 3040 3045 3045 3040 1329
673 20250418 094500 190415119 3045 3050 3050 3035 1029
674 20250418 094400 187291164 3040 3045 3055 3040 4699
675 20250418 094300 172993674 3040 3030 3040 3030 691
676 20250418 094200 170896024 3030 3025 3030 3020 1081
677 20250418 094100 167626054 3020 3010 3020 3005 4719
678 20250418 094000 153399704 3010 3025 3025 3010 4232
679 20250418 093900 140648274 3025 3025 3025 3025 3801
680 20250418 093800 129150249 3025 3025 3025 3025 2285
681 20250418 093700 122238124 3030 3025 3030 3025 34
682 20250418 093600 122135109 3030 3030 3030 3030 19
683 20250418 093500 122077539 3030 3025 3030 3025 167
684 20250418 093400 121572204 3030 3030 3030 3030 1
685 20250418 093300 121569174 3025 3025 3025 3020 3191
686 20250418 093200 111922157 3015 3027 3027 3010 2980
687 20250418 093100 102926732 3030 3030 3035 3030 759
688 20250418 093000 100626957 3040 3025 3040 3025 1282
689 20250418 092900 96745567 3030 3035 3042 3030 1875
690 20250418 092800 91063790 3035 3050 3050 3035 218
691 20250418 092700 90402145 3040 3040 3040 3040 220
692 20250418 092600 89733345 3055 3045 3055 3045 301
693 20250418 092500 88816565 3035 3040 3040 3035 229
694 20250418 092400 88120415 3040 3040 3040 3035 2533
695 20250418 092300 80427320 3040 3040 3040 3040 319
696 20250418 092200 79457560 3040 3055 3055 3040 263
697 20250418 092100 78657495 3060 3055 3060 3045 632
698 20250418 092000 76729675 3050 3050 3050 3050 313
699 20250418 091900 75775025 3060 3060 3060 3060 0
700 20250418 091800 75775025 3060 3060 3060 3060 180
701 20250418 091700 75224225 3060 3050 3060 3050 157
702 20250418 091600 74744030 3050 3050 3050 3050 1337
703 20250418 091500 70666180 3055 3060 3060 3055 557
704 20250418 091400 68963035 3065 3060 3065 3060 143
705 20250418 091300 68524745 3065 3055 3065 3055 583
706 20250418 091200 66742930 3050 3040 3050 3030 704
707 20250418 091100 64598440 3040 3045 3045 3035 1228
708 20250418 091000 60869000 3045 3040 3050 3040 777
709 20250418 090900 58506745 3040 3045 3045 3030 968
710 20250418 090800 55569180 3040 3045 3045 3040 554
711 20250418 090700 53884950 3045 3035 3050 3030 996
712 20250418 090600 50866095 3040 3035 3040 3030 4397
713 20250418 090500 37525190 3035 3055 3060 3035 1222
714 20250418 090400 33796645 3055 3060 3060 3055 194
715 20250418 090300 33203950 3060 3055 3060 3055 61
716 20250418 090200 33017585 3055 3040 3055 3040 374
717 20250418 090100 31879270 3045 3050 3060 3020 772
718 20250418 090000 29533475 3060 3085 3095 3005 9631

8
332570/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
20250418,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-15,5,-0.49,792410988,260595,71.36,3085,3095,3005,4010,2160,3085,3040.75,3.68,0,32459,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1356,-16.68,1.39,12,0.59,-184.00,2210.00,5250,20250206,-41.52,2010,20241202,52.74,5250,-41.52,20250206,2740,12.04,20250102,5250,-41.52,20250206,2010,52.74,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,3420,N,00,N
20250418,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-30,5,-0.97,731491028,240700,65.91,3085,3095,3005,4010,2160,3085,3039.02,3.68,0,25671,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1350,-16.60,1.38,12,0.54,-184.00,2210.00,5250,20250206,-41.81,2010,20241202,51.99,5250,-41.81,20250206,2740,11.50,20250102,5250,-41.81,20250206,2010,51.99,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-20,5,-0.65,605092608,199408,54.61,3085,3095,3005,4010,2160,3085,3034.44,3.68,0,24372,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1354,-16.66,1.39,12,0.45,-184.00,2210.00,5250,20250206,-41.62,2010,20241202,52.49,5250,-41.62,20250206,2740,11.86,20250102,5250,-41.62,20250206,2010,52.49,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-35,5,-1.13,482920625,159358,43.64,3085,3095,3005,4010,2160,3085,3030.41,3.68,0,11901,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1347,-16.58,1.38,12,0.36,-184.00,2210.00,5250,20250206,-41.90,2010,20241202,51.74,5250,-41.90,20250206,2740,11.31,20250102,5250,-41.90,20250206,2010,51.74,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,121123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-35,5,-1.13,450243724,148633,40.70,3085,3095,3005,4010,2160,3085,3029.23,3.68,0,12185,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1347,-16.58,1.38,12,0.34,-184.00,2210.00,5250,20250206,-41.90,2010,20241202,51.74,5250,-41.90,20250206,2740,11.31,20250102,5250,-41.90,20250206,2010,51.74,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-65,5,-2.11,384128204,126898,34.75,3085,3095,3005,4010,2160,3085,3027.06,3.68,0,6796,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1334,-16.41,1.37,12,0.29,-184.00,2210.00,5250,20250206,-42.48,2010,20241202,50.25,5250,-42.48,20250206,2740,10.22,20250102,5250,-42.48,20250206,2010,50.25,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-60,5,-1.94,229210214,75550,20.69,3085,3095,3005,4010,2160,3085,3033.89,3.68,0,-9449,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1336,-16.44,1.37,12,0.17,-184.00,2210.00,5250,20250206,-42.38,2010,20241202,50.50,5250,-42.38,20250206,2740,10.40,20250102,5250,-42.38,20250206,2010,50.50,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250418,091136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-45,5,-1.46,61902705,20287,5.56,3085,3095,3005,4010,2160,3085,3051.35,3.68,0,-4409,3195,3140,3045,2990,2895,3167,3017,226,925,500,1970,5,1,44176320,1343,-16.52,1.38,12,0.05,-184.00,2210.00,5250,20250206,-42.10,2010,20241202,51.24,5250,-42.10,20250206,2740,10.95,20250102,5250,-42.10,20250206,2010,51.24,20241202,3.22,Y,332570,500,225 억,,1624074,N,N,41088,N,00,N
20250417,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,80,2,2.66,1081853648,356821,33.58,2970,3100,2950,3905,2105,3005,3031.91,3.62,0,22011,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1363,-16.77,1.40,12,0.81,-184.00,2210.00,5250,20250206,-41.24,2010,20241202,53.48,5250,-41.24,20250206,2740,12.59,20250102,5250,-41.24,20250206,2010,53.48,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,41088,N,00,N
20250417,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,80,2,2.66,1037419583,342381,32.22,2970,3100,2950,3905,2105,3005,3030.02,3.62,0,14850,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1363,-16.77,1.40,12,0.78,-184.00,2210.00,5250,20250206,-41.24,2010,20241202,53.48,5250,-41.24,20250206,2740,12.59,20250102,5250,-41.24,20250206,2010,53.48,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,N,00,N
20250417,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,45,2,1.50,909041568,300635,28.29,2970,3075,2950,3905,2105,3005,3023.74,3.62,0,10132,3411,3207,3101,2897,2791,3155,2845,226,900,500,1920,5,1,44176320,1347,-16.58,1.38,12,0.68,-184.00,2210.00,5250,20250206,-41.90,2010,20241202,51.74,5250,-41.90,20250206,2740,11.31,20250102,5250,-41.90,20250206,2010,51.74,20241202,3.04,Y,332570,500,225 억,,1598573,N,N,101997,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 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -15 5 -0.49 792410988 260595 71.36 3085 3095 3005 4010 2160 3085 3040.75 3.68 0 32459 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1356 -16.68 1.39 12 0.59 -184.00 2210.00 5250 20250206 -41.52 2010 20241202 52.74 5250 -41.52 20250206 2740 12.04 20250102 5250 -41.52 20250206 2010 52.74 20241202 3.22 Y 332570 500 225 억 1624074 N N 3420 N 00 N
3 20250418 151125 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -30 5 -0.97 731491028 240700 65.91 3085 3095 3005 4010 2160 3085 3039.02 3.68 0 25671 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1350 -16.60 1.38 12 0.54 -184.00 2210.00 5250 20250206 -41.81 2010 20241202 51.99 5250 -41.81 20250206 2740 11.50 20250102 5250 -41.81 20250206 2010 51.99 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
4 20250418 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -20 5 -0.65 605092608 199408 54.61 3085 3095 3005 4010 2160 3085 3034.44 3.68 0 24372 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1354 -16.66 1.39 12 0.45 -184.00 2210.00 5250 20250206 -41.62 2010 20241202 52.49 5250 -41.62 20250206 2740 11.86 20250102 5250 -41.62 20250206 2010 52.49 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
5 20250418 131126 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -35 5 -1.13 482920625 159358 43.64 3085 3095 3005 4010 2160 3085 3030.41 3.68 0 11901 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1347 -16.58 1.38 12 0.36 -184.00 2210.00 5250 20250206 -41.90 2010 20241202 51.74 5250 -41.90 20250206 2740 11.31 20250102 5250 -41.90 20250206 2010 51.74 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
6 20250418 121123 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -35 5 -1.13 450243724 148633 40.70 3085 3095 3005 4010 2160 3085 3029.23 3.68 0 12185 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1347 -16.58 1.38 12 0.34 -184.00 2210.00 5250 20250206 -41.90 2010 20241202 51.74 5250 -41.90 20250206 2740 11.31 20250102 5250 -41.90 20250206 2010 51.74 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
7 20250418 111128 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -65 5 -2.11 384128204 126898 34.75 3085 3095 3005 4010 2160 3085 3027.06 3.68 0 6796 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1334 -16.41 1.37 12 0.29 -184.00 2210.00 5250 20250206 -42.48 2010 20241202 50.25 5250 -42.48 20250206 2740 10.22 20250102 5250 -42.48 20250206 2010 50.25 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
8 20250418 101129 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 -60 5 -1.94 229210214 75550 20.69 3085 3095 3005 4010 2160 3085 3033.89 3.68 0 -9449 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1336 -16.44 1.37 12 0.17 -184.00 2210.00 5250 20250206 -42.38 2010 20241202 50.50 5250 -42.38 20250206 2740 10.40 20250102 5250 -42.38 20250206 2010 50.50 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
9 20250418 091136 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -45 5 -1.46 61902705 20287 5.56 3085 3095 3005 4010 2160 3085 3051.35 3.68 0 -4409 3195 3140 3045 2990 2895 3167 3017 226 925 500 1970 5 1 44176320 1343 -16.52 1.38 12 0.05 -184.00 2210.00 5250 20250206 -42.10 2010 20241202 51.24 5250 -42.10 20250206 2740 10.95 20250102 5250 -42.10 20250206 2010 51.24 20241202 3.22 Y 332570 500 225 억 1624074 N N 41088 N 00 N
10 20250417 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 80 2 2.66 1081853648 356821 33.58 2970 3100 2950 3905 2105 3005 3031.91 3.62 0 22011 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1363 -16.77 1.40 12 0.81 -184.00 2210.00 5250 20250206 -41.24 2010 20241202 53.48 5250 -41.24 20250206 2740 12.59 20250102 5250 -41.24 20250206 2010 53.48 20241202 3.04 Y 332570 500 225 억 1598573 N N 41088 N 00 N
11 20250417 151130 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 80 2 2.66 1037419583 342381 32.22 2970 3100 2950 3905 2105 3005 3030.02 3.62 0 14850 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1363 -16.77 1.40 12 0.78 -184.00 2210.00 5250 20250206 -41.24 2010 20241202 53.48 5250 -41.24 20250206 2740 12.59 20250102 5250 -41.24 20250206 2010 53.48 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N
12 20250417 141131 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 45 2 1.50 909041568 300635 28.29 2970 3075 2950 3905 2105 3005 3023.74 3.62 0 10132 3411 3207 3101 2897 2791 3155 2845 226 900 500 1920 5 1 44176320 1347 -16.58 1.38 12 0.68 -184.00 2210.00 5250 20250206 -41.90 2010 20241202 51.74 5250 -41.90 20250206 2740 11.31 20250102 5250 -41.90 20250206 2010 51.74 20241202 3.04 Y 332570 500 225 억 1598573 N N 101997 N 00 N

1
332570/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,79400,44176320,238597000,132749841600,0.18
20250415,47791,44176320,154842840,143131276800,0.11
20250414,0,44176320,0,140480697600,0.00
20250411,0,44176320,0,131866315200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 79400 44176320 238597000 132749841600 0.18
3 20250415 47791 44176320 154842840 143131276800 0.11
4 20250414 0 44176320 0 140480697600 0.00
5 20250411 0 44176320 0 131866315200 0.00