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
354200/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1734,1732,1736,1700,59394,101812404,00,0.00,N,2,2,
20250417,1732,1763,1770,1730,65044,113567857,00,0.00,N,5,-31,
20250416,1763,1716,1770,1710,155532,273287046,00,0.00,N,2,46,
20250415,1717,1720,1720,1673,64814,110398099,00,0.00,N,2,2,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1734 1732 1736 1700 59394 101812404 00 0.00 N 2 2
3 20250417 1732 1763 1770 1730 65044 113567857 00 0.00 N 5 -31
4 20250416 1763 1716 1770 1710 155532 273287046 00 0.00 N 2 46
5 20250415 1717 1720 1720 1673 64814 110398099 00 0.00 N 2 2

723
354200/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210100,101812404,1734,1734,1734,1734,36
20250418,210000,101812404,1734,1734,1734,1734,0
20250418,205900,101812404,1734,1734,1734,1734,0
20250418,205800,101812404,1734,1734,1734,1734,0
20250418,205700,101812404,1734,1734,1734,1734,0
20250418,205600,101812404,1734,1734,1734,1734,0
20250418,205500,101812404,1734,1734,1734,1734,0
20250418,205400,101812404,1734,1734,1734,1734,0
20250418,205300,101812404,1734,1734,1734,1734,0
20250418,205200,101812404,1734,1734,1734,1734,0
20250418,205100,101812404,1734,1734,1734,1734,0
20250418,205000,101812404,1734,1734,1734,1734,0
20250418,204900,101812404,1734,1734,1734,1734,0
20250418,204800,101812404,1734,1734,1734,1734,0
20250418,204700,101812404,1734,1734,1734,1734,0
20250418,204600,101812404,1734,1734,1734,1734,0
20250418,204500,101812404,1734,1734,1734,1734,0
20250418,204400,101812404,1734,1734,1734,1734,0
20250418,204300,101812404,1734,1734,1734,1734,0
20250418,204200,101812404,1734,1734,1734,1734,0
20250418,204100,101812404,1734,1734,1734,1734,0
20250418,204000,101812404,1734,1734,1734,1734,0
20250418,203900,101812404,1734,1734,1734,1734,0
20250418,203800,101812404,1734,1734,1734,1734,0
20250418,203700,101812404,1734,1734,1734,1734,0
20250418,203600,101812404,1734,1734,1734,1734,0
20250418,203500,101812404,1734,1734,1734,1734,0
20250418,203400,101812404,1734,1734,1734,1734,0
20250418,203300,101812404,1734,1734,1734,1734,0
20250418,203200,101812404,1734,1734,1734,1734,0
20250418,203100,101812404,1734,1734,1734,1734,36
20250418,203000,101812404,1734,1734,1734,1734,0
20250418,202900,101812404,1734,1734,1734,1734,0
20250418,202800,101812404,1734,1734,1734,1734,0
20250418,202700,101812404,1734,1734,1734,1734,0
20250418,202600,101812404,1734,1734,1734,1734,0
20250418,202500,101812404,1734,1734,1734,1734,0
20250418,202400,101812404,1734,1734,1734,1734,0
20250418,202300,101812404,1734,1734,1734,1734,0
20250418,202200,101812404,1734,1734,1734,1734,0
20250418,202100,101812404,1734,1734,1734,1734,0
20250418,202000,101812404,1734,1734,1734,1734,0
20250418,201900,101812404,1734,1734,1734,1734,0
20250418,201800,101812404,1734,1734,1734,1734,0
20250418,201700,101812404,1734,1734,1734,1734,0
20250418,201600,101812404,1734,1734,1734,1734,0
20250418,201500,101812404,1734,1734,1734,1734,0
20250418,201400,101812404,1734,1734,1734,1734,0
20250418,201300,101812404,1734,1734,1734,1734,0
20250418,201200,101812404,1734,1734,1734,1734,0
20250418,201100,101812404,1734,1734,1734,1734,0
20250418,201000,101812404,1734,1734,1734,1734,0
20250418,200900,101812404,1734,1734,1734,1734,0
20250418,200800,101812404,1734,1734,1734,1734,0
20250418,200700,101812404,1734,1734,1734,1734,0
20250418,200600,101812404,1734,1734,1734,1734,0
20250418,200500,101812404,1734,1734,1734,1734,0
20250418,200400,101812404,1734,1734,1734,1734,0
20250418,200300,101812404,1734,1734,1734,1734,0
20250418,200200,101812404,1734,1734,1734,1734,0
20250418,200100,101812404,1734,1734,1734,1734,36
20250418,200000,101812404,1734,1734,1734,1734,0
20250418,195900,101812404,1734,1734,1734,1734,0
20250418,195800,101812404,1734,1734,1734,1734,0
20250418,195700,101812404,1734,1734,1734,1734,0
20250418,195600,101812404,1734,1734,1734,1734,0
20250418,195500,101812404,1734,1734,1734,1734,0
20250418,195400,101812404,1734,1734,1734,1734,0
20250418,195300,101812404,1734,1734,1734,1734,0
20250418,195200,101812404,1734,1734,1734,1734,0
20250418,195100,101812404,1734,1734,1734,1734,0
20250418,195000,101812404,1734,1734,1734,1734,0
20250418,194900,101812404,1734,1734,1734,1734,0
20250418,194800,101812404,1734,1734,1734,1734,0
20250418,194700,101812404,1734,1734,1734,1734,0
20250418,194600,101812404,1734,1734,1734,1734,0
20250418,194500,101812404,1734,1734,1734,1734,0
20250418,194400,101812404,1734,1734,1734,1734,0
20250418,194300,101812404,1734,1734,1734,1734,0
20250418,194200,101812404,1734,1734,1734,1734,0
20250418,194100,101812404,1734,1734,1734,1734,0
20250418,194000,101812404,1734,1734,1734,1734,0
20250418,193900,101812404,1734,1734,1734,1734,0
20250418,193800,101812404,1734,1734,1734,1734,0
20250418,193700,101812404,1734,1734,1734,1734,0
20250418,193600,101812404,1734,1734,1734,1734,0
20250418,193500,101812404,1734,1734,1734,1734,0
20250418,193400,101812404,1734,1734,1734,1734,0
20250418,193300,101812404,1734,1734,1734,1734,0
20250418,193200,101812404,1734,1734,1734,1734,0
20250418,193100,101812404,1734,1734,1734,1734,36
20250418,193000,101812404,1734,1734,1734,1734,0
20250418,192900,101812404,1734,1734,1734,1734,0
20250418,192800,101812404,1734,1734,1734,1734,0
20250418,192700,101812404,1734,1734,1734,1734,0
20250418,192600,101812404,1734,1734,1734,1734,0
20250418,192500,101812404,1734,1734,1734,1734,0
20250418,192400,101812404,1734,1734,1734,1734,0
20250418,192300,101812404,1734,1734,1734,1734,0
20250418,192200,101812404,1734,1734,1734,1734,0
20250418,192100,101812404,1734,1734,1734,1734,0
20250418,192000,101812404,1734,1734,1734,1734,0
20250418,191900,101812404,1734,1734,1734,1734,0
20250418,191800,101812404,1734,1734,1734,1734,0
20250418,191700,101812404,1734,1734,1734,1734,0
20250418,191600,101812404,1734,1734,1734,1734,0
20250418,191500,101812404,1734,1734,1734,1734,0
20250418,191400,101812404,1734,1734,1734,1734,0
20250418,191300,101812404,1734,1734,1734,1734,0
20250418,191200,101812404,1734,1734,1734,1734,0
20250418,191100,101812404,1734,1734,1734,1734,0
20250418,191000,101812404,1734,1734,1734,1734,0
20250418,190900,101812404,1734,1734,1734,1734,0
20250418,190800,101812404,1734,1734,1734,1734,0
20250418,190700,101812404,1734,1734,1734,1734,0
20250418,190600,101812404,1734,1734,1734,1734,0
20250418,190500,101812404,1734,1734,1734,1734,0
20250418,190400,101812404,1734,1734,1734,1734,0
20250418,190300,101812404,1734,1734,1734,1734,0
20250418,190200,101812404,1734,1734,1734,1734,0
20250418,190100,101812404,1734,1734,1734,1734,36
20250418,190000,101812404,1734,1734,1734,1734,0
20250418,185900,101812404,1734,1734,1734,1734,0
20250418,185800,101812404,1734,1734,1734,1734,0
20250418,185700,101812404,1734,1734,1734,1734,0
20250418,185600,101812404,1734,1734,1734,1734,0
20250418,185500,101812404,1734,1734,1734,1734,0
20250418,185400,101812404,1734,1734,1734,1734,0
20250418,185300,101812404,1734,1734,1734,1734,0
20250418,185200,101812404,1734,1734,1734,1734,0
20250418,185100,101812404,1734,1734,1734,1734,0
20250418,185000,101812404,1734,1734,1734,1734,0
20250418,184900,101812404,1734,1734,1734,1734,0
20250418,184800,101812404,1734,1734,1734,1734,0
20250418,184700,101812404,1734,1734,1734,1734,0
20250418,184600,101812404,1734,1734,1734,1734,0
20250418,184500,101812404,1734,1734,1734,1734,0
20250418,184400,101812404,1734,1734,1734,1734,0
20250418,184300,101812404,1734,1734,1734,1734,0
20250418,184200,101812404,1734,1734,1734,1734,0
20250418,184100,101812404,1734,1734,1734,1734,0
20250418,184000,101812404,1734,1734,1734,1734,0
20250418,183900,101812404,1734,1734,1734,1734,0
20250418,183800,101812404,1734,1734,1734,1734,0
20250418,183700,101812404,1734,1734,1734,1734,0
20250418,183600,101812404,1734,1734,1734,1734,0
20250418,183500,101812404,1734,1734,1734,1734,0
20250418,183400,101812404,1734,1734,1734,1734,0
20250418,183300,101812404,1734,1734,1734,1734,0
20250418,183200,101812404,1734,1734,1734,1734,0
20250418,183100,101812404,1734,1734,1734,1734,36
20250418,183000,101812404,1734,1734,1734,1734,0
20250418,182900,101812404,1734,1734,1734,1734,0
20250418,182800,101812404,1734,1734,1734,1734,0
20250418,182700,101812404,1734,1734,1734,1734,0
20250418,182600,101812404,1734,1734,1734,1734,0
20250418,182500,101812404,1734,1734,1734,1734,0
20250418,182400,101812404,1734,1734,1734,1734,0
20250418,182300,101812404,1734,1734,1734,1734,0
20250418,182200,101812404,1734,1734,1734,1734,0
20250418,182100,101812404,1734,1734,1734,1734,0
20250418,182000,101812404,1734,1734,1734,1734,0
20250418,181900,101812404,1734,1734,1734,1734,0
20250418,181800,101812404,1734,1734,1734,1734,0
20250418,181700,101812404,1734,1734,1734,1734,0
20250418,181600,101812404,1734,1734,1734,1734,0
20250418,181500,101812404,1734,1734,1734,1734,0
20250418,181400,101812404,1734,1734,1734,1734,0
20250418,181300,101812404,1734,1734,1734,1734,0
20250418,181200,101812404,1734,1734,1734,1734,0
20250418,181100,101812404,1734,1734,1734,1734,0
20250418,181000,101812404,1734,1734,1734,1734,0
20250418,180900,101812404,1734,1734,1734,1734,0
20250418,180800,101812404,1734,1734,1734,1734,0
20250418,180700,101812404,1734,1734,1734,1734,0
20250418,180600,101812404,1734,1734,1734,1734,0
20250418,180500,101812404,1734,1734,1734,1734,0
20250418,180400,101812404,1734,1734,1734,1734,0
20250418,180300,101812404,1734,1734,1734,1734,0
20250418,180200,101812404,1734,1734,1734,1734,0
20250418,180100,101812404,1734,1734,1734,1734,36
20250418,180000,101812404,1734,1734,1734,1734,0
20250418,175900,101812404,1734,1734,1734,1734,0
20250418,175800,101812404,1734,1734,1734,1734,0
20250418,175700,101812404,1734,1734,1734,1734,0
20250418,175600,101812404,1734,1734,1734,1734,0
20250418,175500,101812404,1734,1734,1734,1734,0
20250418,175400,101812404,1734,1734,1734,1734,0
20250418,175300,101812404,1734,1734,1734,1734,0
20250418,175200,101812404,1734,1734,1734,1734,0
20250418,175100,101812404,1734,1734,1734,1734,0
20250418,175000,101812404,1734,1734,1734,1734,0
20250418,174900,101812404,1734,1734,1734,1734,0
20250418,174800,101812404,1734,1734,1734,1734,0
20250418,174700,101812404,1734,1734,1734,1734,0
20250418,174600,101812404,1734,1734,1734,1734,0
20250418,174500,101812404,1734,1734,1734,1734,0
20250418,174400,101812404,1734,1734,1734,1734,0
20250418,174300,101812404,1734,1734,1734,1734,0
20250418,174200,101812404,1734,1734,1734,1734,0
20250418,174100,101812404,1734,1734,1734,1734,0
20250418,174000,101812404,1734,1734,1734,1734,0
20250418,173900,101812404,1734,1734,1734,1734,0
20250418,173800,101812404,1734,1734,1734,1734,0
20250418,173700,101812404,1734,1734,1734,1734,0
20250418,173600,101812404,1734,1734,1734,1734,0
20250418,173500,101812404,1734,1734,1734,1734,0
20250418,173400,101812404,1734,1734,1734,1734,0
20250418,173300,101812404,1734,1734,1734,1734,0
20250418,173200,101812404,1734,1734,1734,1734,0
20250418,173100,101812404,1734,1734,1734,1734,36
20250418,173000,101812404,1734,1734,1734,1734,0
20250418,172900,101812404,1734,1734,1734,1734,0
20250418,172800,101812404,1734,1734,1734,1734,0
20250418,172700,101812404,1734,1734,1734,1734,0
20250418,172600,101812404,1734,1734,1734,1734,0
20250418,172500,101812404,1734,1734,1734,1734,0
20250418,172400,101812404,1734,1734,1734,1734,0
20250418,172300,101812404,1734,1734,1734,1734,0
20250418,172200,101812404,1734,1734,1734,1734,0
20250418,172100,101812404,1734,1734,1734,1734,0
20250418,172000,101812404,1734,1734,1734,1734,0
20250418,171900,101812404,1734,1734,1734,1734,0
20250418,171800,101812404,1734,1734,1734,1734,0
20250418,171700,101812404,1734,1734,1734,1734,0
20250418,171600,101812404,1734,1734,1734,1734,0
20250418,171500,101812404,1734,1734,1734,1734,0
20250418,171400,101812404,1734,1734,1734,1734,0
20250418,171300,101812404,1734,1734,1734,1734,0
20250418,171200,101812404,1734,1734,1734,1734,0
20250418,171100,101812404,1734,1734,1734,1734,0
20250418,171000,101812404,1734,1734,1734,1734,0
20250418,170900,101812404,1734,1734,1734,1734,0
20250418,170800,101812404,1734,1734,1734,1734,0
20250418,170700,101812404,1734,1734,1734,1734,0
20250418,170600,101812404,1734,1734,1734,1734,0
20250418,170500,101812404,1734,1734,1734,1734,0
20250418,170400,101812404,1734,1734,1734,1734,0
20250418,170300,101812404,1734,1734,1734,1734,0
20250418,170200,101812404,1734,1734,1734,1734,0
20250418,170100,101812404,1734,1734,1734,1734,36
20250418,170000,101812404,1734,1734,1734,1734,0
20250418,165900,101812404,1734,1734,1734,1734,0
20250418,165800,101812404,1734,1734,1734,1734,0
20250418,165700,101812404,1734,1734,1734,1734,0
20250418,165600,101812404,1734,1734,1734,1734,0
20250418,165500,101812404,1734,1734,1734,1734,0
20250418,165400,101812404,1734,1734,1734,1734,0
20250418,165300,101812404,1734,1734,1734,1734,0
20250418,165200,101812404,1734,1734,1734,1734,0
20250418,165100,101812404,1734,1734,1734,1734,0
20250418,165000,101812404,1734,1734,1734,1734,0
20250418,164900,101812404,1734,1734,1734,1734,0
20250418,164800,101812404,1734,1734,1734,1734,0
20250418,164700,101812404,1734,1734,1734,1734,0
20250418,164600,101812404,1734,1734,1734,1734,0
20250418,164500,101812404,1734,1734,1734,1734,0
20250418,164400,101812404,1734,1734,1734,1734,0
20250418,164300,101812404,1734,1734,1734,1734,0
20250418,164200,101812404,1734,1734,1734,1734,0
20250418,164100,101812404,1734,1734,1734,1734,0
20250418,164000,101812404,1734,1734,1734,1734,0
20250418,163900,101812404,1734,1734,1734,1734,0
20250418,163800,101812404,1734,1734,1734,1734,0
20250418,163700,101812404,1734,1734,1734,1734,0
20250418,163600,101812404,1734,1734,1734,1734,0
20250418,163500,101812404,1734,1734,1734,1734,0
20250418,163400,101812404,1734,1734,1734,1734,0
20250418,163300,101812404,1734,1734,1734,1734,0
20250418,163200,101812404,1734,1734,1734,1734,0
20250418,163100,101812404,1734,1734,1734,1734,36
20250418,163000,101812404,1734,1734,1734,1734,0
20250418,162900,101812404,1734,1734,1734,1734,0
20250418,162800,101812404,1734,1734,1734,1734,0
20250418,162700,101812404,1734,1734,1734,1734,0
20250418,162600,101812404,1734,1734,1734,1734,0
20250418,162500,101812404,1734,1734,1734,1734,0
20250418,162400,101812404,1734,1734,1734,1734,0
20250418,162300,101812404,1734,1734,1734,1734,0
20250418,162200,101812404,1734,1734,1734,1734,0
20250418,162100,101812404,1734,1734,1734,1734,0
20250418,162000,101812404,1734,1734,1734,1734,0
20250418,161900,101812404,1734,1734,1734,1734,0
20250418,161800,101812404,1734,1734,1734,1734,0
20250418,161700,101812404,1734,1734,1734,1734,0
20250418,161600,101812404,1734,1734,1734,1734,0
20250418,161500,101812404,1734,1734,1734,1734,0
20250418,161400,101812404,1734,1734,1734,1734,0
20250418,161300,101812404,1734,1734,1734,1734,0
20250418,161200,101812404,1734,1734,1734,1734,0
20250418,161100,101812404,1734,1734,1734,1734,0
20250418,161000,101812404,1734,1734,1734,1734,0
20250418,160900,101812404,1734,1734,1734,1734,0
20250418,160800,101812404,1734,1734,1734,1734,0
20250418,160700,101812404,1734,1734,1734,1734,0
20250418,160600,101812404,1734,1734,1734,1734,0
20250418,160500,101812404,1734,1734,1734,1734,0
20250418,160400,101812404,1734,1734,1734,1734,0
20250418,160300,101812404,1734,1734,1734,1734,0
20250418,160200,101812404,1734,1734,1734,1734,0
20250418,160100,101812404,1734,1734,1734,1734,36
20250418,160000,101812404,1734,1734,1734,1734,0
20250418,155900,101812404,1734,1734,1734,1734,0
20250418,155800,101812404,1734,1734,1734,1734,0
20250418,155700,101812404,1734,1734,1734,1734,0
20250418,155600,101812404,1734,1734,1734,1734,0
20250418,155500,101812404,1734,1734,1734,1734,0
20250418,155400,101812404,1734,1734,1734,1734,0
20250418,155300,101812404,1734,1734,1734,1734,0
20250418,155200,101812404,1734,1734,1734,1734,0
20250418,155100,101812404,1734,1734,1734,1734,0
20250418,155000,101812404,1734,1734,1734,1734,0
20250418,154900,101812404,1734,1734,1734,1734,0
20250418,154800,101812404,1734,1734,1734,1734,0
20250418,154700,101812404,1734,1734,1734,1734,0
20250418,154600,101812404,1734,1734,1734,1734,0
20250418,154500,101812404,1734,1734,1734,1734,0
20250418,154400,101812404,1734,1734,1734,1734,0
20250418,154300,101812404,1734,1734,1734,1734,0
20250418,154200,101812404,1734,1734,1734,1734,0
20250418,154100,101812404,1734,1734,1734,1734,0
20250418,154000,101812404,1734,1734,1734,1734,0
20250418,153900,101812404,1734,1734,1734,1734,0
20250418,153800,101812404,1734,1734,1734,1734,0
20250418,153700,101812404,1734,1734,1734,1734,0
20250418,153600,101812404,1734,1734,1734,1734,0
20250418,153500,101812404,1734,1734,1734,1734,0
20250418,153400,101812404,1734,1734,1734,1734,0
20250418,153300,101812404,1734,1734,1734,1734,0
20250418,153200,101812404,1734,1734,1734,1734,0
20250418,153100,101812404,1734,1734,1734,1734,36
20250418,153000,101812404,1734,1734,1734,1734,36
20250418,152900,101749980,1734,1734,1734,1734,0
20250418,152800,101749980,1734,1734,1734,1734,0
20250418,152700,101749980,1734,1734,1734,1734,0
20250418,152600,101749980,1734,1734,1734,1734,0
20250418,152500,101749980,1734,1734,1734,1734,0
20250418,152400,101749980,1734,1734,1734,1734,0
20250418,152300,101749980,1734,1734,1734,1734,0
20250418,152200,101749980,1734,1734,1734,1734,0
20250418,152100,101749980,1734,1734,1734,1734,0
20250418,152000,101749980,1734,1734,1734,1734,0
20250418,151900,101749980,1734,1734,1734,1734,0
20250418,151800,101749980,1734,1734,1734,1734,0
20250418,151700,101749980,1734,1734,1734,1734,0
20250418,151600,101749980,1734,1734,1734,1734,0
20250418,151500,101749980,1734,1734,1734,1734,118
20250418,151400,101545368,1734,1734,1734,1734,0
20250418,151300,101545368,1734,1734,1734,1734,15
20250418,151200,101519358,1732,1732,1732,1732,0
20250418,151100,101519358,1732,1732,1732,1732,0
20250418,151000,101519358,1732,1732,1732,1732,4
20250418,150900,101512430,1734,1734,1734,1734,1
20250418,150800,101510696,1734,1734,1734,1734,0
20250418,150700,101510696,1734,1723,1734,1723,36
20250418,150600,101448382,1734,1734,1734,1734,0
20250418,150500,101448382,1734,1734,1734,1734,1
20250418,150400,101446648,1734,1734,1734,1734,1
20250418,150300,101444914,1734,1734,1734,1734,6
20250418,150200,101434510,1734,1734,1734,1734,0
20250418,150100,101434510,1734,1734,1734,1734,10
20250418,150000,101417170,1734,1734,1734,1734,0
20250418,145900,101417170,1734,1734,1734,1734,0
20250418,145800,101417170,1734,1731,1734,1731,100
20250418,145700,101243876,1723,1723,1723,1723,0
20250418,145600,101243876,1723,1723,1723,1723,0
20250418,145500,101243876,1723,1723,1723,1723,0
20250418,145400,101243876,1723,1724,1724,1723,134
20250418,145300,101012993,1724,1724,1724,1724,327
20250418,145200,100449245,1725,1726,1726,1725,340
20250418,145100,99862645,1727,1727,1727,1727,0
20250418,145000,99862645,1727,1727,1727,1727,472
20250418,144900,99047501,1731,1731,1731,1731,0
20250418,144800,99047501,1731,1731,1731,1731,0
20250418,144700,99047501,1731,1731,1731,1731,0
20250418,144600,99047501,1731,1731,1731,1731,0
20250418,144500,99047501,1731,1731,1731,1731,1
20250418,144400,99045770,1727,1729,1729,1727,432
20250418,144300,98299352,1729,1729,1729,1729,56
20250418,144200,98202528,1731,1731,1731,1731,0
20250418,144100,98202528,1731,1731,1731,1731,0
20250418,144000,98202528,1731,1731,1731,1731,0
20250418,143900,98202528,1731,1731,1731,1731,100
20250418,143800,98029428,1731,1731,1731,1731,0
20250418,143700,98029428,1731,1731,1731,1731,1
20250418,143600,98027697,1731,1731,1731,1731,1
20250418,143500,98025966,1736,1736,1736,1736,0
20250418,143400,98025966,1736,1734,1736,1733,1348
20250418,143300,95687649,1734,1732,1734,1732,735
20250418,143200,94414242,1732,1731,1732,1731,321
20250418,143100,93858588,1731,1731,1731,1731,27
20250418,143000,93811851,1731,1731,1731,1731,0
20250418,142900,93811851,1731,1731,1731,1731,2
20250418,142800,93808389,1730,1730,1730,1730,0
20250418,142700,93808389,1730,1730,1730,1730,0
20250418,142600,93808389,1730,1730,1730,1730,0
20250418,142500,93808389,1730,1730,1730,1730,3
20250418,142400,93803199,1730,1730,1730,1730,0
20250418,142300,93803199,1730,1730,1730,1730,0
20250418,142200,93803199,1730,1730,1730,1730,0
20250418,142100,93803199,1730,1730,1730,1730,2
20250418,142000,93799739,1730,1730,1730,1730,0
20250418,141900,93799739,1730,1730,1730,1730,2
20250418,141800,93796279,1729,1728,1729,1728,13
20250418,141700,93773813,1728,1730,1730,1728,12
20250418,141600,93753075,1730,1729,1730,1728,244
20250418,141500,93331241,1720,1720,1720,1720,0
20250418,141400,93331241,1720,1721,1721,1719,283
20250418,141300,92844689,1730,1730,1730,1730,0
20250418,141200,92844689,1730,1730,1730,1730,0
20250418,141100,92844689,1730,1730,1730,1730,0
20250418,141000,92844689,1730,1730,1730,1730,0
20250418,140900,92844689,1730,1730,1730,1730,0
20250418,140800,92844689,1730,1730,1730,1730,0
20250418,140700,92844689,1730,1730,1730,1730,0
20250418,140600,92844689,1730,1730,1730,1730,0
20250418,140500,92844689,1730,1730,1730,1730,1
20250418,140400,92842959,1719,1719,1719,1719,0
20250418,140300,92842959,1719,1719,1719,1719,0
20250418,140200,92842959,1719,1719,1719,1719,0
20250418,140100,92842959,1719,1719,1719,1719,0
20250418,140000,92842959,1719,1729,1731,1719,903
20250418,135900,91288415,1730,1730,1730,1730,0
20250418,135800,91288415,1730,1730,1730,1730,0
20250418,135700,91288415,1730,1730,1730,1730,1
20250418,135600,91286685,1731,1731,1731,1731,52
20250418,135500,91196673,1731,1731,1731,1731,0
20250418,135400,91196673,1731,1730,1731,1730,130
20250418,135300,90971650,1730,1730,1730,1730,2
20250418,135200,90968190,1731,1731,1731,1731,0
20250418,135100,90968190,1731,1729,1731,1729,379
20250418,135000,90312520,1729,1729,1729,1729,0
20250418,134900,90312520,1729,1729,1729,1729,3
20250418,134800,90307333,1729,1729,1729,1729,0
20250418,134700,90307333,1729,1729,1729,1729,0
20250418,134600,90307333,1729,1729,1729,1729,0
20250418,134500,90307333,1729,1729,1729,1729,4
20250418,134400,90300417,1729,1730,1730,1729,2
20250418,134300,90296958,1729,1729,1729,1729,58
20250418,134200,90196676,1729,1729,1729,1729,82
20250418,134100,90054898,1729,1729,1729,1729,22
20250418,134000,90016860,1728,1728,1728,1728,0
20250418,133900,90016860,1728,1728,1728,1728,0
20250418,133800,90016860,1728,1727,1728,1727,108
20250418,133700,89830280,1727,1727,1727,1727,57
20250418,133600,89731841,1727,1726,1727,1726,127
20250418,133500,89512538,1726,1726,1726,1726,136
20250418,133400,89277802,1725,1725,1725,1725,114
20250418,133300,89081152,1725,1725,1725,1725,199
20250418,133200,88737877,1725,1725,1725,1725,341
20250418,133100,88149652,1725,1722,1725,1722,1269
20250418,133000,85962582,1722,1720,1722,1720,300
20250418,132900,85446282,1720,1720,1720,1720,100
20250418,132800,85274282,1720,1717,1721,1717,488
20250418,132700,84435172,1716,1711,1716,1711,1545
20250418,132600,81790616,1708,1707,1708,1707,88
20250418,132500,81640314,1704,1704,1704,1704,0
20250418,132400,81640314,1704,1704,1704,1704,0
20250418,132300,81640314,1704,1704,1704,1704,46
20250418,132200,81561930,1703,1703,1703,1703,151
20250418,132100,81304777,1702,1704,1704,1702,90
20250418,132000,81151564,1707,1707,1707,1707,20
20250418,131900,81117424,1708,1708,1708,1708,0
20250418,131800,81117424,1708,1708,1708,1708,0
20250418,131700,81117424,1708,1709,1709,1708,5100
20250418,131600,72406623,1711,1711,1711,1711,0
20250418,131500,72406623,1711,1711,1711,1711,0
20250418,131400,72406623,1711,1711,1711,1711,0
20250418,131300,72406623,1711,1708,1711,1708,158
20250418,131200,72136756,1708,1711,1711,1708,2016
20250418,131100,68691831,1711,1711,1711,1711,0
20250418,131000,68691831,1711,1711,1711,1711,0
20250418,130900,68691831,1711,1711,1711,1711,0
20250418,130800,68691831,1711,1711,1711,1711,0
20250418,130700,68691831,1711,1711,1711,1711,35
20250418,130600,68631946,1708,1708,1708,1708,0
20250418,130500,68631946,1708,1708,1708,1708,0
20250418,130400,68631946,1708,1708,1708,1708,0
20250418,130300,68631946,1708,1708,1708,1708,0
20250418,130200,68631946,1708,1708,1708,1708,0
20250418,130100,68631946,1708,1708,1708,1708,0
20250418,130000,68631946,1708,1708,1708,1708,0
20250418,125900,68631946,1708,1708,1708,1708,0
20250418,125800,68631946,1708,1709,1709,1708,305
20250418,125700,68110995,1709,1709,1709,1709,0
20250418,125600,68110995,1709,1709,1709,1709,0
20250418,125500,68110995,1709,1709,1709,1709,0
20250418,125400,68110995,1709,1709,1709,1709,0
20250418,125300,68110995,1709,1709,1709,1709,0
20250418,125200,68110995,1709,1709,1709,1709,0
20250418,125100,68110995,1709,1709,1709,1709,57
20250418,125000,68013582,1709,1709,1709,1709,0
20250418,124900,68013582,1709,1709,1709,1709,0
20250418,124800,68013582,1709,1709,1709,1709,0
20250418,124700,68013582,1709,1709,1709,1709,0
20250418,124600,68013582,1709,1709,1709,1709,237
20250418,124500,67608549,1713,1713,1713,1713,0
20250418,124400,67608549,1713,1713,1713,1713,2
20250418,124300,67605123,1710,1708,1710,1708,170
20250418,124200,67314749,1708,1708,1708,1708,0
20250418,124100,67314749,1708,1709,1709,1708,38
20250418,124000,67249834,1708,1708,1708,1708,0
20250418,123900,67249834,1708,1708,1708,1708,0
20250418,123800,67249834,1708,1708,1708,1708,0
20250418,123700,67249834,1708,1708,1708,1708,0
20250418,123600,67249834,1708,1708,1708,1708,0
20250418,123500,67249834,1708,1708,1708,1708,0
20250418,123400,67249834,1708,1708,1708,1708,0
20250418,123300,67249834,1708,1708,1708,1708,0
20250418,123200,67249834,1708,1708,1708,1708,0
20250418,123100,67249834,1708,1708,1708,1708,0
20250418,123000,67249834,1708,1708,1708,1708,0
20250418,122900,67249834,1708,1708,1708,1708,0
20250418,122800,67249834,1708,1708,1708,1708,173
20250418,122700,66954350,1708,1708,1708,1708,0
20250418,122600,66954350,1708,1708,1708,1708,0
20250418,122500,66954350,1708,1708,1708,1708,0
20250418,122400,66954350,1708,1708,1708,1708,31
20250418,122300,66901402,1705,1705,1705,1705,0
20250418,122200,66901402,1705,1705,1705,1705,0
20250418,122100,66901402,1705,1705,1705,1705,0
20250418,122000,66901402,1705,1705,1705,1705,0
20250418,121900,66901402,1705,1705,1705,1705,4
20250418,121800,66894582,1705,1705,1705,1705,0
20250418,121700,66894582,1705,1705,1705,1705,1
20250418,121600,66892877,1709,1709,1709,1709,0
20250418,121500,66892877,1709,1709,1709,1709,7
20250418,121400,66880914,1703,1702,1703,1700,1132
20250418,121300,64955218,1703,1703,1703,1702,1941
20250418,121200,61649703,1703,1705,1710,1703,1056
20250418,121100,59850956,1715,1715,1715,1715,0
20250418,121000,59850956,1715,1715,1715,1715,0
20250418,120900,59850956,1715,1715,1715,1715,8
20250418,120800,59837236,1715,1715,1715,1715,0
20250418,120700,59837236,1715,1715,1715,1715,0
20250418,120600,59837236,1715,1715,1715,1715,0
20250418,120500,59837236,1715,1715,1715,1715,0
20250418,120400,59837236,1715,1715,1715,1715,10
20250418,120300,59820086,1705,1705,1705,1705,0
20250418,120200,59820086,1705,1707,1707,1705,90
20250418,120100,59666564,1715,1715,1715,1715,0
20250418,120000,59666564,1715,1715,1715,1715,0
20250418,115900,59666564,1715,1715,1715,1715,0
20250418,115800,59666564,1715,1715,1715,1715,0
20250418,115700,59666564,1715,1715,1715,1715,0
20250418,115600,59666564,1715,1715,1715,1715,0
20250418,115500,59666564,1715,1715,1715,1715,0
20250418,115400,59666564,1715,1715,1715,1715,0
20250418,115300,59666564,1715,1715,1715,1715,0
20250418,115200,59666564,1715,1715,1715,1715,0
20250418,115100,59666564,1715,1715,1715,1715,0
20250418,115000,59666564,1715,1715,1715,1715,0
20250418,114900,59666564,1715,1715,1715,1715,0
20250418,114800,59666564,1715,1715,1715,1715,0
20250418,114700,59666564,1715,1715,1715,1715,0
20250418,114600,59666564,1715,1715,1715,1715,0
20250418,114500,59666564,1715,1715,1715,1715,0
20250418,114400,59666564,1715,1715,1715,1715,0
20250418,114300,59666564,1715,1715,1715,1715,0
20250418,114200,59666564,1715,1706,1715,1706,325
20250418,114100,59111929,1706,1706,1706,1706,934
20250418,114000,57518525,1706,1709,1709,1705,1679
20250418,113900,54653852,1710,1714,1714,1710,970
20250418,113800,52992598,1714,1715,1715,1714,195
20250418,113700,52658260,1720,1720,1720,1720,0
20250418,113600,52658260,1720,1720,1720,1720,5
20250418,113500,52649660,1721,1721,1721,1721,3
20250418,113400,52644497,1720,1720,1720,1720,0
20250418,113300,52644497,1720,1720,1720,1720,0
20250418,113200,52644497,1720,1720,1720,1720,0
20250418,113100,52644497,1720,1720,1720,1720,1
20250418,113000,52642777,1721,1722,1722,1720,2328
20250418,112900,48634079,1723,1723,1723,1723,0
20250418,112800,48634079,1723,1723,1723,1723,0
20250418,112700,48634079,1723,1723,1723,1723,0
20250418,112600,48634079,1723,1723,1723,1723,0
20250418,112500,48634079,1723,1723,1723,1723,0
20250418,112400,48634079,1723,1723,1723,1723,0
20250418,112300,48634079,1723,1723,1723,1723,0
20250418,112200,48634079,1723,1723,1723,1723,0
20250418,112100,48634079,1723,1722,1723,1722,1858
20250418,112000,45434503,1723,1723,1723,1723,0
20250418,111900,45434503,1723,1723,1723,1723,0
20250418,111800,45434503,1723,1723,1723,1723,1
20250418,111700,45432780,1722,1722,1722,1722,0
20250418,111600,45432780,1722,1722,1722,1722,0
20250418,111500,45432780,1722,1722,1722,1722,1529
20250418,111400,42799842,1723,1723,1723,1723,341
20250418,111300,42212299,1723,1723,1723,1723,0
20250418,111200,42212299,1723,1723,1723,1723,0
20250418,111100,42212299,1723,1723,1723,1723,0
20250418,111000,42212299,1723,1723,1723,1723,0
20250418,110900,42212299,1723,1723,1723,1723,0
20250418,110800,42212299,1723,1723,1723,1723,3
20250418,110700,42207130,1723,1723,1723,1723,0
20250418,110600,42207130,1723,1723,1723,1723,0
20250418,110500,42207130,1723,1723,1723,1723,511
20250418,110400,41326677,1730,1730,1730,1730,0
20250418,110300,41326677,1730,1730,1730,1730,0
20250418,110200,41326677,1730,1730,1730,1730,0
20250418,110100,41326677,1730,1730,1730,1730,0
20250418,110000,41326677,1730,1730,1730,1730,0
20250418,105900,41326677,1730,1730,1730,1730,0
20250418,105800,41326677,1730,1730,1730,1730,0
20250418,105700,41326677,1730,1730,1730,1730,0
20250418,105600,41326677,1730,1730,1730,1730,0
20250418,105500,41326677,1730,1730,1730,1730,0
20250418,105400,41326677,1730,1730,1730,1730,34
20250418,105300,41267857,1729,1729,1729,1729,375
20250418,105200,40619482,1729,1729,1729,1729,0
20250418,105100,40619482,1729,1729,1729,1729,0
20250418,105000,40619482,1729,1729,1729,1729,0
20250418,104900,40619482,1729,1729,1729,1729,300
20250418,104800,40100782,1729,1729,1729,1729,0
20250418,104700,40100782,1729,1729,1729,1729,0
20250418,104600,40100782,1729,1729,1729,1729,0
20250418,104500,40100782,1729,1729,1729,1729,0
20250418,104400,40100782,1729,1729,1729,1729,0
20250418,104300,40100782,1729,1729,1729,1729,20
20250418,104200,40066202,1722,1722,1722,1722,286
20250418,104100,39573710,1722,1722,1722,1722,0
20250418,104000,39573710,1722,1722,1722,1722,2
20250418,103900,39570266,1729,1729,1729,1729,0
20250418,103800,39570266,1729,1729,1729,1729,0
20250418,103700,39570266,1729,1729,1729,1729,0
20250418,103600,39570266,1729,1729,1729,1729,0
20250418,103500,39570266,1729,1729,1729,1729,0
20250418,103400,39570266,1729,1729,1729,1729,0
20250418,103300,39570266,1729,1729,1729,1729,0
20250418,103200,39570266,1729,1729,1729,1729,0
20250418,103100,39570266,1729,1723,1729,1722,479
20250418,103000,38744961,1729,1729,1729,1729,0
20250418,102900,38744961,1729,1729,1729,1729,0
20250418,102800,38744961,1729,1729,1729,1729,0
20250418,102700,38744961,1729,1729,1729,1729,0
20250418,102600,38744961,1729,1729,1729,1729,0
20250418,102500,38744961,1729,1729,1729,1729,129
20250418,102400,38521920,1729,1729,1729,1729,186
20250418,102300,38200326,1728,1728,1728,1728,0
20250418,102200,38200326,1728,1727,1728,1727,147
20250418,102100,37946327,1727,1727,1727,1727,0
20250418,102000,37946327,1727,1727,1727,1727,0
20250418,101900,37946327,1727,1727,1727,1727,0
20250418,101800,37946327,1727,1727,1727,1727,0
20250418,101700,37946327,1727,1727,1727,1727,0
20250418,101600,37946327,1727,1727,1727,1727,0
20250418,101500,37946327,1727,1727,1727,1727,2
20250418,101400,37942873,1726,1726,1726,1726,0
20250418,101300,37942873,1726,1726,1726,1726,0
20250418,101200,37942873,1726,1726,1726,1726,277
20250418,101100,37464771,1727,1727,1727,1727,0
20250418,101000,37464771,1727,1728,1728,1727,103
20250418,100900,37286888,1727,1727,1727,1727,0
20250418,100800,37286888,1727,1727,1727,1727,0
20250418,100700,37286888,1727,1727,1727,1727,0
20250418,100600,37286888,1727,1727,1727,1727,0
20250418,100500,37286888,1727,1725,1727,1725,1023
20250418,100400,35521290,1723,1723,1723,1723,88
20250418,100300,35369666,1722,1722,1722,1722,0
20250418,100200,35369666,1722,1722,1722,1722,0
20250418,100100,35369666,1722,1722,1722,1722,50
20250418,100000,35283566,1722,1724,1724,1722,37
20250418,095900,35219782,1724,1724,1724,1724,768
20250418,095800,33895750,1724,1726,1726,1724,1305
20250418,095700,31645720,1726,1726,1726,1726,0
20250418,095600,31645720,1726,1726,1726,1726,1
20250418,095500,31643994,1726,1726,1726,1726,0
20250418,095400,31643994,1726,1726,1726,1726,178
20250418,095300,31336766,1724,1724,1724,1724,0
20250418,095200,31336766,1724,1724,1724,1724,0
20250418,095100,31336766,1724,1724,1724,1724,0
20250418,095000,31336766,1724,1724,1724,1724,0
20250418,094900,31336766,1724,1724,1724,1724,21
20250418,094800,31300562,1724,1724,1724,1724,0
20250418,094700,31300562,1724,1724,1725,1724,503
20250418,094600,30433094,1724,1722,1724,1722,411
20250418,094500,29725132,1721,1721,1721,1721,1013
20250418,094400,27981759,1721,1721,1721,1721,1
20250418,094300,27980038,1713,1713,1713,1713,0
20250418,094200,27980038,1713,1713,1713,1713,0
20250418,094100,27980038,1713,1713,1713,1713,0
20250418,094000,27980038,1713,1713,1713,1713,0
20250418,093900,27980038,1713,1710,1713,1710,127
20250418,093800,27762612,1710,1710,1710,1710,389
20250418,093700,27097422,1710,1710,1710,1710,0
20250418,093600,27097422,1710,1710,1710,1710,100
20250418,093500,26926422,1710,1710,1710,1710,0
20250418,093400,26926422,1710,1711,1711,1710,6
20250418,093300,26916157,1712,1712,1712,1712,0
20250418,093200,26916157,1712,1713,1713,1712,5
20250418,093100,26907595,1707,1710,1710,1707,57
20250418,093000,26810271,1710,1705,1710,1705,277
20250418,092900,26337665,1705,1704,1705,1704,40
20250418,092800,26269466,1704,1704,1704,1704,195
20250418,092700,25937186,1705,1705,1705,1705,38
20250418,092600,25872396,1705,1707,1707,1705,347
20250418,092500,25280531,1706,1707,1707,1706,80
20250418,092400,25144041,1713,1713,1713,1713,0
20250418,092300,25144041,1713,1713,1713,1713,0
20250418,092200,25144041,1713,1713,1713,1713,9
20250418,092100,25128624,1713,1713,1713,1713,0
20250418,092000,25128624,1713,1713,1713,1713,0
20250418,091900,25128624,1713,1713,1713,1713,1
20250418,091800,25126911,1704,1704,1704,1704,0
20250418,091700,25126911,1704,1704,1704,1704,6
20250418,091600,25116687,1704,1703,1704,1702,6721
20250418,091500,13666642,1704,1704,1704,1704,400
20250418,091400,12985042,1704,1704,1704,1704,243
20250418,091300,12570970,1707,1707,1707,1707,50
20250418,091200,12485620,1707,1707,1707,1707,616
20250418,091100,11434108,1702,1703,1703,1702,1419
20250418,091000,9018858,1703,1704,1704,1703,809
20250418,090900,7640611,1705,1707,1707,1705,777
20250418,090800,6315423,1707,1708,1708,1707,737
20250418,090700,5057362,1707,1707,1707,1707,0
20250418,090600,5057362,1707,1710,1710,1707,936
20250418,090500,3458620,1724,1724,1724,1724,0
20250418,090400,3458620,1724,1724,1724,1724,0
20250418,090300,3458620,1724,1724,1724,1724,1
20250418,090200,3456896,1707,1718,1718,1707,1249
20250418,090100,1318263,1719,1732,1732,1719,705
20250418,090000,102188,1732,1732,1732,1732,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210100 101812404 1734 1734 1734 1734 36
3 20250418 210000 101812404 1734 1734 1734 1734 0
4 20250418 205900 101812404 1734 1734 1734 1734 0
5 20250418 205800 101812404 1734 1734 1734 1734 0
6 20250418 205700 101812404 1734 1734 1734 1734 0
7 20250418 205600 101812404 1734 1734 1734 1734 0
8 20250418 205500 101812404 1734 1734 1734 1734 0
9 20250418 205400 101812404 1734 1734 1734 1734 0
10 20250418 205300 101812404 1734 1734 1734 1734 0
11 20250418 205200 101812404 1734 1734 1734 1734 0
12 20250418 205100 101812404 1734 1734 1734 1734 0
13 20250418 205000 101812404 1734 1734 1734 1734 0
14 20250418 204900 101812404 1734 1734 1734 1734 0
15 20250418 204800 101812404 1734 1734 1734 1734 0
16 20250418 204700 101812404 1734 1734 1734 1734 0
17 20250418 204600 101812404 1734 1734 1734 1734 0
18 20250418 204500 101812404 1734 1734 1734 1734 0
19 20250418 204400 101812404 1734 1734 1734 1734 0
20 20250418 204300 101812404 1734 1734 1734 1734 0
21 20250418 204200 101812404 1734 1734 1734 1734 0
22 20250418 204100 101812404 1734 1734 1734 1734 0
23 20250418 204000 101812404 1734 1734 1734 1734 0
24 20250418 203900 101812404 1734 1734 1734 1734 0
25 20250418 203800 101812404 1734 1734 1734 1734 0
26 20250418 203700 101812404 1734 1734 1734 1734 0
27 20250418 203600 101812404 1734 1734 1734 1734 0
28 20250418 203500 101812404 1734 1734 1734 1734 0
29 20250418 203400 101812404 1734 1734 1734 1734 0
30 20250418 203300 101812404 1734 1734 1734 1734 0
31 20250418 203200 101812404 1734 1734 1734 1734 0
32 20250418 203100 101812404 1734 1734 1734 1734 36
33 20250418 203000 101812404 1734 1734 1734 1734 0
34 20250418 202900 101812404 1734 1734 1734 1734 0
35 20250418 202800 101812404 1734 1734 1734 1734 0
36 20250418 202700 101812404 1734 1734 1734 1734 0
37 20250418 202600 101812404 1734 1734 1734 1734 0
38 20250418 202500 101812404 1734 1734 1734 1734 0
39 20250418 202400 101812404 1734 1734 1734 1734 0
40 20250418 202300 101812404 1734 1734 1734 1734 0
41 20250418 202200 101812404 1734 1734 1734 1734 0
42 20250418 202100 101812404 1734 1734 1734 1734 0
43 20250418 202000 101812404 1734 1734 1734 1734 0
44 20250418 201900 101812404 1734 1734 1734 1734 0
45 20250418 201800 101812404 1734 1734 1734 1734 0
46 20250418 201700 101812404 1734 1734 1734 1734 0
47 20250418 201600 101812404 1734 1734 1734 1734 0
48 20250418 201500 101812404 1734 1734 1734 1734 0
49 20250418 201400 101812404 1734 1734 1734 1734 0
50 20250418 201300 101812404 1734 1734 1734 1734 0
51 20250418 201200 101812404 1734 1734 1734 1734 0
52 20250418 201100 101812404 1734 1734 1734 1734 0
53 20250418 201000 101812404 1734 1734 1734 1734 0
54 20250418 200900 101812404 1734 1734 1734 1734 0
55 20250418 200800 101812404 1734 1734 1734 1734 0
56 20250418 200700 101812404 1734 1734 1734 1734 0
57 20250418 200600 101812404 1734 1734 1734 1734 0
58 20250418 200500 101812404 1734 1734 1734 1734 0
59 20250418 200400 101812404 1734 1734 1734 1734 0
60 20250418 200300 101812404 1734 1734 1734 1734 0
61 20250418 200200 101812404 1734 1734 1734 1734 0
62 20250418 200100 101812404 1734 1734 1734 1734 36
63 20250418 200000 101812404 1734 1734 1734 1734 0
64 20250418 195900 101812404 1734 1734 1734 1734 0
65 20250418 195800 101812404 1734 1734 1734 1734 0
66 20250418 195700 101812404 1734 1734 1734 1734 0
67 20250418 195600 101812404 1734 1734 1734 1734 0
68 20250418 195500 101812404 1734 1734 1734 1734 0
69 20250418 195400 101812404 1734 1734 1734 1734 0
70 20250418 195300 101812404 1734 1734 1734 1734 0
71 20250418 195200 101812404 1734 1734 1734 1734 0
72 20250418 195100 101812404 1734 1734 1734 1734 0
73 20250418 195000 101812404 1734 1734 1734 1734 0
74 20250418 194900 101812404 1734 1734 1734 1734 0
75 20250418 194800 101812404 1734 1734 1734 1734 0
76 20250418 194700 101812404 1734 1734 1734 1734 0
77 20250418 194600 101812404 1734 1734 1734 1734 0
78 20250418 194500 101812404 1734 1734 1734 1734 0
79 20250418 194400 101812404 1734 1734 1734 1734 0
80 20250418 194300 101812404 1734 1734 1734 1734 0
81 20250418 194200 101812404 1734 1734 1734 1734 0
82 20250418 194100 101812404 1734 1734 1734 1734 0
83 20250418 194000 101812404 1734 1734 1734 1734 0
84 20250418 193900 101812404 1734 1734 1734 1734 0
85 20250418 193800 101812404 1734 1734 1734 1734 0
86 20250418 193700 101812404 1734 1734 1734 1734 0
87 20250418 193600 101812404 1734 1734 1734 1734 0
88 20250418 193500 101812404 1734 1734 1734 1734 0
89 20250418 193400 101812404 1734 1734 1734 1734 0
90 20250418 193300 101812404 1734 1734 1734 1734 0
91 20250418 193200 101812404 1734 1734 1734 1734 0
92 20250418 193100 101812404 1734 1734 1734 1734 36
93 20250418 193000 101812404 1734 1734 1734 1734 0
94 20250418 192900 101812404 1734 1734 1734 1734 0
95 20250418 192800 101812404 1734 1734 1734 1734 0
96 20250418 192700 101812404 1734 1734 1734 1734 0
97 20250418 192600 101812404 1734 1734 1734 1734 0
98 20250418 192500 101812404 1734 1734 1734 1734 0
99 20250418 192400 101812404 1734 1734 1734 1734 0
100 20250418 192300 101812404 1734 1734 1734 1734 0
101 20250418 192200 101812404 1734 1734 1734 1734 0
102 20250418 192100 101812404 1734 1734 1734 1734 0
103 20250418 192000 101812404 1734 1734 1734 1734 0
104 20250418 191900 101812404 1734 1734 1734 1734 0
105 20250418 191800 101812404 1734 1734 1734 1734 0
106 20250418 191700 101812404 1734 1734 1734 1734 0
107 20250418 191600 101812404 1734 1734 1734 1734 0
108 20250418 191500 101812404 1734 1734 1734 1734 0
109 20250418 191400 101812404 1734 1734 1734 1734 0
110 20250418 191300 101812404 1734 1734 1734 1734 0
111 20250418 191200 101812404 1734 1734 1734 1734 0
112 20250418 191100 101812404 1734 1734 1734 1734 0
113 20250418 191000 101812404 1734 1734 1734 1734 0
114 20250418 190900 101812404 1734 1734 1734 1734 0
115 20250418 190800 101812404 1734 1734 1734 1734 0
116 20250418 190700 101812404 1734 1734 1734 1734 0
117 20250418 190600 101812404 1734 1734 1734 1734 0
118 20250418 190500 101812404 1734 1734 1734 1734 0
119 20250418 190400 101812404 1734 1734 1734 1734 0
120 20250418 190300 101812404 1734 1734 1734 1734 0
121 20250418 190200 101812404 1734 1734 1734 1734 0
122 20250418 190100 101812404 1734 1734 1734 1734 36
123 20250418 190000 101812404 1734 1734 1734 1734 0
124 20250418 185900 101812404 1734 1734 1734 1734 0
125 20250418 185800 101812404 1734 1734 1734 1734 0
126 20250418 185700 101812404 1734 1734 1734 1734 0
127 20250418 185600 101812404 1734 1734 1734 1734 0
128 20250418 185500 101812404 1734 1734 1734 1734 0
129 20250418 185400 101812404 1734 1734 1734 1734 0
130 20250418 185300 101812404 1734 1734 1734 1734 0
131 20250418 185200 101812404 1734 1734 1734 1734 0
132 20250418 185100 101812404 1734 1734 1734 1734 0
133 20250418 185000 101812404 1734 1734 1734 1734 0
134 20250418 184900 101812404 1734 1734 1734 1734 0
135 20250418 184800 101812404 1734 1734 1734 1734 0
136 20250418 184700 101812404 1734 1734 1734 1734 0
137 20250418 184600 101812404 1734 1734 1734 1734 0
138 20250418 184500 101812404 1734 1734 1734 1734 0
139 20250418 184400 101812404 1734 1734 1734 1734 0
140 20250418 184300 101812404 1734 1734 1734 1734 0
141 20250418 184200 101812404 1734 1734 1734 1734 0
142 20250418 184100 101812404 1734 1734 1734 1734 0
143 20250418 184000 101812404 1734 1734 1734 1734 0
144 20250418 183900 101812404 1734 1734 1734 1734 0
145 20250418 183800 101812404 1734 1734 1734 1734 0
146 20250418 183700 101812404 1734 1734 1734 1734 0
147 20250418 183600 101812404 1734 1734 1734 1734 0
148 20250418 183500 101812404 1734 1734 1734 1734 0
149 20250418 183400 101812404 1734 1734 1734 1734 0
150 20250418 183300 101812404 1734 1734 1734 1734 0
151 20250418 183200 101812404 1734 1734 1734 1734 0
152 20250418 183100 101812404 1734 1734 1734 1734 36
153 20250418 183000 101812404 1734 1734 1734 1734 0
154 20250418 182900 101812404 1734 1734 1734 1734 0
155 20250418 182800 101812404 1734 1734 1734 1734 0
156 20250418 182700 101812404 1734 1734 1734 1734 0
157 20250418 182600 101812404 1734 1734 1734 1734 0
158 20250418 182500 101812404 1734 1734 1734 1734 0
159 20250418 182400 101812404 1734 1734 1734 1734 0
160 20250418 182300 101812404 1734 1734 1734 1734 0
161 20250418 182200 101812404 1734 1734 1734 1734 0
162 20250418 182100 101812404 1734 1734 1734 1734 0
163 20250418 182000 101812404 1734 1734 1734 1734 0
164 20250418 181900 101812404 1734 1734 1734 1734 0
165 20250418 181800 101812404 1734 1734 1734 1734 0
166 20250418 181700 101812404 1734 1734 1734 1734 0
167 20250418 181600 101812404 1734 1734 1734 1734 0
168 20250418 181500 101812404 1734 1734 1734 1734 0
169 20250418 181400 101812404 1734 1734 1734 1734 0
170 20250418 181300 101812404 1734 1734 1734 1734 0
171 20250418 181200 101812404 1734 1734 1734 1734 0
172 20250418 181100 101812404 1734 1734 1734 1734 0
173 20250418 181000 101812404 1734 1734 1734 1734 0
174 20250418 180900 101812404 1734 1734 1734 1734 0
175 20250418 180800 101812404 1734 1734 1734 1734 0
176 20250418 180700 101812404 1734 1734 1734 1734 0
177 20250418 180600 101812404 1734 1734 1734 1734 0
178 20250418 180500 101812404 1734 1734 1734 1734 0
179 20250418 180400 101812404 1734 1734 1734 1734 0
180 20250418 180300 101812404 1734 1734 1734 1734 0
181 20250418 180200 101812404 1734 1734 1734 1734 0
182 20250418 180100 101812404 1734 1734 1734 1734 36
183 20250418 180000 101812404 1734 1734 1734 1734 0
184 20250418 175900 101812404 1734 1734 1734 1734 0
185 20250418 175800 101812404 1734 1734 1734 1734 0
186 20250418 175700 101812404 1734 1734 1734 1734 0
187 20250418 175600 101812404 1734 1734 1734 1734 0
188 20250418 175500 101812404 1734 1734 1734 1734 0
189 20250418 175400 101812404 1734 1734 1734 1734 0
190 20250418 175300 101812404 1734 1734 1734 1734 0
191 20250418 175200 101812404 1734 1734 1734 1734 0
192 20250418 175100 101812404 1734 1734 1734 1734 0
193 20250418 175000 101812404 1734 1734 1734 1734 0
194 20250418 174900 101812404 1734 1734 1734 1734 0
195 20250418 174800 101812404 1734 1734 1734 1734 0
196 20250418 174700 101812404 1734 1734 1734 1734 0
197 20250418 174600 101812404 1734 1734 1734 1734 0
198 20250418 174500 101812404 1734 1734 1734 1734 0
199 20250418 174400 101812404 1734 1734 1734 1734 0
200 20250418 174300 101812404 1734 1734 1734 1734 0
201 20250418 174200 101812404 1734 1734 1734 1734 0
202 20250418 174100 101812404 1734 1734 1734 1734 0
203 20250418 174000 101812404 1734 1734 1734 1734 0
204 20250418 173900 101812404 1734 1734 1734 1734 0
205 20250418 173800 101812404 1734 1734 1734 1734 0
206 20250418 173700 101812404 1734 1734 1734 1734 0
207 20250418 173600 101812404 1734 1734 1734 1734 0
208 20250418 173500 101812404 1734 1734 1734 1734 0
209 20250418 173400 101812404 1734 1734 1734 1734 0
210 20250418 173300 101812404 1734 1734 1734 1734 0
211 20250418 173200 101812404 1734 1734 1734 1734 0
212 20250418 173100 101812404 1734 1734 1734 1734 36
213 20250418 173000 101812404 1734 1734 1734 1734 0
214 20250418 172900 101812404 1734 1734 1734 1734 0
215 20250418 172800 101812404 1734 1734 1734 1734 0
216 20250418 172700 101812404 1734 1734 1734 1734 0
217 20250418 172600 101812404 1734 1734 1734 1734 0
218 20250418 172500 101812404 1734 1734 1734 1734 0
219 20250418 172400 101812404 1734 1734 1734 1734 0
220 20250418 172300 101812404 1734 1734 1734 1734 0
221 20250418 172200 101812404 1734 1734 1734 1734 0
222 20250418 172100 101812404 1734 1734 1734 1734 0
223 20250418 172000 101812404 1734 1734 1734 1734 0
224 20250418 171900 101812404 1734 1734 1734 1734 0
225 20250418 171800 101812404 1734 1734 1734 1734 0
226 20250418 171700 101812404 1734 1734 1734 1734 0
227 20250418 171600 101812404 1734 1734 1734 1734 0
228 20250418 171500 101812404 1734 1734 1734 1734 0
229 20250418 171400 101812404 1734 1734 1734 1734 0
230 20250418 171300 101812404 1734 1734 1734 1734 0
231 20250418 171200 101812404 1734 1734 1734 1734 0
232 20250418 171100 101812404 1734 1734 1734 1734 0
233 20250418 171000 101812404 1734 1734 1734 1734 0
234 20250418 170900 101812404 1734 1734 1734 1734 0
235 20250418 170800 101812404 1734 1734 1734 1734 0
236 20250418 170700 101812404 1734 1734 1734 1734 0
237 20250418 170600 101812404 1734 1734 1734 1734 0
238 20250418 170500 101812404 1734 1734 1734 1734 0
239 20250418 170400 101812404 1734 1734 1734 1734 0
240 20250418 170300 101812404 1734 1734 1734 1734 0
241 20250418 170200 101812404 1734 1734 1734 1734 0
242 20250418 170100 101812404 1734 1734 1734 1734 36
243 20250418 170000 101812404 1734 1734 1734 1734 0
244 20250418 165900 101812404 1734 1734 1734 1734 0
245 20250418 165800 101812404 1734 1734 1734 1734 0
246 20250418 165700 101812404 1734 1734 1734 1734 0
247 20250418 165600 101812404 1734 1734 1734 1734 0
248 20250418 165500 101812404 1734 1734 1734 1734 0
249 20250418 165400 101812404 1734 1734 1734 1734 0
250 20250418 165300 101812404 1734 1734 1734 1734 0
251 20250418 165200 101812404 1734 1734 1734 1734 0
252 20250418 165100 101812404 1734 1734 1734 1734 0
253 20250418 165000 101812404 1734 1734 1734 1734 0
254 20250418 164900 101812404 1734 1734 1734 1734 0
255 20250418 164800 101812404 1734 1734 1734 1734 0
256 20250418 164700 101812404 1734 1734 1734 1734 0
257 20250418 164600 101812404 1734 1734 1734 1734 0
258 20250418 164500 101812404 1734 1734 1734 1734 0
259 20250418 164400 101812404 1734 1734 1734 1734 0
260 20250418 164300 101812404 1734 1734 1734 1734 0
261 20250418 164200 101812404 1734 1734 1734 1734 0
262 20250418 164100 101812404 1734 1734 1734 1734 0
263 20250418 164000 101812404 1734 1734 1734 1734 0
264 20250418 163900 101812404 1734 1734 1734 1734 0
265 20250418 163800 101812404 1734 1734 1734 1734 0
266 20250418 163700 101812404 1734 1734 1734 1734 0
267 20250418 163600 101812404 1734 1734 1734 1734 0
268 20250418 163500 101812404 1734 1734 1734 1734 0
269 20250418 163400 101812404 1734 1734 1734 1734 0
270 20250418 163300 101812404 1734 1734 1734 1734 0
271 20250418 163200 101812404 1734 1734 1734 1734 0
272 20250418 163100 101812404 1734 1734 1734 1734 36
273 20250418 163000 101812404 1734 1734 1734 1734 0
274 20250418 162900 101812404 1734 1734 1734 1734 0
275 20250418 162800 101812404 1734 1734 1734 1734 0
276 20250418 162700 101812404 1734 1734 1734 1734 0
277 20250418 162600 101812404 1734 1734 1734 1734 0
278 20250418 162500 101812404 1734 1734 1734 1734 0
279 20250418 162400 101812404 1734 1734 1734 1734 0
280 20250418 162300 101812404 1734 1734 1734 1734 0
281 20250418 162200 101812404 1734 1734 1734 1734 0
282 20250418 162100 101812404 1734 1734 1734 1734 0
283 20250418 162000 101812404 1734 1734 1734 1734 0
284 20250418 161900 101812404 1734 1734 1734 1734 0
285 20250418 161800 101812404 1734 1734 1734 1734 0
286 20250418 161700 101812404 1734 1734 1734 1734 0
287 20250418 161600 101812404 1734 1734 1734 1734 0
288 20250418 161500 101812404 1734 1734 1734 1734 0
289 20250418 161400 101812404 1734 1734 1734 1734 0
290 20250418 161300 101812404 1734 1734 1734 1734 0
291 20250418 161200 101812404 1734 1734 1734 1734 0
292 20250418 161100 101812404 1734 1734 1734 1734 0
293 20250418 161000 101812404 1734 1734 1734 1734 0
294 20250418 160900 101812404 1734 1734 1734 1734 0
295 20250418 160800 101812404 1734 1734 1734 1734 0
296 20250418 160700 101812404 1734 1734 1734 1734 0
297 20250418 160600 101812404 1734 1734 1734 1734 0
298 20250418 160500 101812404 1734 1734 1734 1734 0
299 20250418 160400 101812404 1734 1734 1734 1734 0
300 20250418 160300 101812404 1734 1734 1734 1734 0
301 20250418 160200 101812404 1734 1734 1734 1734 0
302 20250418 160100 101812404 1734 1734 1734 1734 36
303 20250418 160000 101812404 1734 1734 1734 1734 0
304 20250418 155900 101812404 1734 1734 1734 1734 0
305 20250418 155800 101812404 1734 1734 1734 1734 0
306 20250418 155700 101812404 1734 1734 1734 1734 0
307 20250418 155600 101812404 1734 1734 1734 1734 0
308 20250418 155500 101812404 1734 1734 1734 1734 0
309 20250418 155400 101812404 1734 1734 1734 1734 0
310 20250418 155300 101812404 1734 1734 1734 1734 0
311 20250418 155200 101812404 1734 1734 1734 1734 0
312 20250418 155100 101812404 1734 1734 1734 1734 0
313 20250418 155000 101812404 1734 1734 1734 1734 0
314 20250418 154900 101812404 1734 1734 1734 1734 0
315 20250418 154800 101812404 1734 1734 1734 1734 0
316 20250418 154700 101812404 1734 1734 1734 1734 0
317 20250418 154600 101812404 1734 1734 1734 1734 0
318 20250418 154500 101812404 1734 1734 1734 1734 0
319 20250418 154400 101812404 1734 1734 1734 1734 0
320 20250418 154300 101812404 1734 1734 1734 1734 0
321 20250418 154200 101812404 1734 1734 1734 1734 0
322 20250418 154100 101812404 1734 1734 1734 1734 0
323 20250418 154000 101812404 1734 1734 1734 1734 0
324 20250418 153900 101812404 1734 1734 1734 1734 0
325 20250418 153800 101812404 1734 1734 1734 1734 0
326 20250418 153700 101812404 1734 1734 1734 1734 0
327 20250418 153600 101812404 1734 1734 1734 1734 0
328 20250418 153500 101812404 1734 1734 1734 1734 0
329 20250418 153400 101812404 1734 1734 1734 1734 0
330 20250418 153300 101812404 1734 1734 1734 1734 0
331 20250418 153200 101812404 1734 1734 1734 1734 0
332 20250418 153100 101812404 1734 1734 1734 1734 36
333 20250418 153000 101812404 1734 1734 1734 1734 36
334 20250418 152900 101749980 1734 1734 1734 1734 0
335 20250418 152800 101749980 1734 1734 1734 1734 0
336 20250418 152700 101749980 1734 1734 1734 1734 0
337 20250418 152600 101749980 1734 1734 1734 1734 0
338 20250418 152500 101749980 1734 1734 1734 1734 0
339 20250418 152400 101749980 1734 1734 1734 1734 0
340 20250418 152300 101749980 1734 1734 1734 1734 0
341 20250418 152200 101749980 1734 1734 1734 1734 0
342 20250418 152100 101749980 1734 1734 1734 1734 0
343 20250418 152000 101749980 1734 1734 1734 1734 0
344 20250418 151900 101749980 1734 1734 1734 1734 0
345 20250418 151800 101749980 1734 1734 1734 1734 0
346 20250418 151700 101749980 1734 1734 1734 1734 0
347 20250418 151600 101749980 1734 1734 1734 1734 0
348 20250418 151500 101749980 1734 1734 1734 1734 118
349 20250418 151400 101545368 1734 1734 1734 1734 0
350 20250418 151300 101545368 1734 1734 1734 1734 15
351 20250418 151200 101519358 1732 1732 1732 1732 0
352 20250418 151100 101519358 1732 1732 1732 1732 0
353 20250418 151000 101519358 1732 1732 1732 1732 4
354 20250418 150900 101512430 1734 1734 1734 1734 1
355 20250418 150800 101510696 1734 1734 1734 1734 0
356 20250418 150700 101510696 1734 1723 1734 1723 36
357 20250418 150600 101448382 1734 1734 1734 1734 0
358 20250418 150500 101448382 1734 1734 1734 1734 1
359 20250418 150400 101446648 1734 1734 1734 1734 1
360 20250418 150300 101444914 1734 1734 1734 1734 6
361 20250418 150200 101434510 1734 1734 1734 1734 0
362 20250418 150100 101434510 1734 1734 1734 1734 10
363 20250418 150000 101417170 1734 1734 1734 1734 0
364 20250418 145900 101417170 1734 1734 1734 1734 0
365 20250418 145800 101417170 1734 1731 1734 1731 100
366 20250418 145700 101243876 1723 1723 1723 1723 0
367 20250418 145600 101243876 1723 1723 1723 1723 0
368 20250418 145500 101243876 1723 1723 1723 1723 0
369 20250418 145400 101243876 1723 1724 1724 1723 134
370 20250418 145300 101012993 1724 1724 1724 1724 327
371 20250418 145200 100449245 1725 1726 1726 1725 340
372 20250418 145100 99862645 1727 1727 1727 1727 0
373 20250418 145000 99862645 1727 1727 1727 1727 472
374 20250418 144900 99047501 1731 1731 1731 1731 0
375 20250418 144800 99047501 1731 1731 1731 1731 0
376 20250418 144700 99047501 1731 1731 1731 1731 0
377 20250418 144600 99047501 1731 1731 1731 1731 0
378 20250418 144500 99047501 1731 1731 1731 1731 1
379 20250418 144400 99045770 1727 1729 1729 1727 432
380 20250418 144300 98299352 1729 1729 1729 1729 56
381 20250418 144200 98202528 1731 1731 1731 1731 0
382 20250418 144100 98202528 1731 1731 1731 1731 0
383 20250418 144000 98202528 1731 1731 1731 1731 0
384 20250418 143900 98202528 1731 1731 1731 1731 100
385 20250418 143800 98029428 1731 1731 1731 1731 0
386 20250418 143700 98029428 1731 1731 1731 1731 1
387 20250418 143600 98027697 1731 1731 1731 1731 1
388 20250418 143500 98025966 1736 1736 1736 1736 0
389 20250418 143400 98025966 1736 1734 1736 1733 1348
390 20250418 143300 95687649 1734 1732 1734 1732 735
391 20250418 143200 94414242 1732 1731 1732 1731 321
392 20250418 143100 93858588 1731 1731 1731 1731 27
393 20250418 143000 93811851 1731 1731 1731 1731 0
394 20250418 142900 93811851 1731 1731 1731 1731 2
395 20250418 142800 93808389 1730 1730 1730 1730 0
396 20250418 142700 93808389 1730 1730 1730 1730 0
397 20250418 142600 93808389 1730 1730 1730 1730 0
398 20250418 142500 93808389 1730 1730 1730 1730 3
399 20250418 142400 93803199 1730 1730 1730 1730 0
400 20250418 142300 93803199 1730 1730 1730 1730 0
401 20250418 142200 93803199 1730 1730 1730 1730 0
402 20250418 142100 93803199 1730 1730 1730 1730 2
403 20250418 142000 93799739 1730 1730 1730 1730 0
404 20250418 141900 93799739 1730 1730 1730 1730 2
405 20250418 141800 93796279 1729 1728 1729 1728 13
406 20250418 141700 93773813 1728 1730 1730 1728 12
407 20250418 141600 93753075 1730 1729 1730 1728 244
408 20250418 141500 93331241 1720 1720 1720 1720 0
409 20250418 141400 93331241 1720 1721 1721 1719 283
410 20250418 141300 92844689 1730 1730 1730 1730 0
411 20250418 141200 92844689 1730 1730 1730 1730 0
412 20250418 141100 92844689 1730 1730 1730 1730 0
413 20250418 141000 92844689 1730 1730 1730 1730 0
414 20250418 140900 92844689 1730 1730 1730 1730 0
415 20250418 140800 92844689 1730 1730 1730 1730 0
416 20250418 140700 92844689 1730 1730 1730 1730 0
417 20250418 140600 92844689 1730 1730 1730 1730 0
418 20250418 140500 92844689 1730 1730 1730 1730 1
419 20250418 140400 92842959 1719 1719 1719 1719 0
420 20250418 140300 92842959 1719 1719 1719 1719 0
421 20250418 140200 92842959 1719 1719 1719 1719 0
422 20250418 140100 92842959 1719 1719 1719 1719 0
423 20250418 140000 92842959 1719 1729 1731 1719 903
424 20250418 135900 91288415 1730 1730 1730 1730 0
425 20250418 135800 91288415 1730 1730 1730 1730 0
426 20250418 135700 91288415 1730 1730 1730 1730 1
427 20250418 135600 91286685 1731 1731 1731 1731 52
428 20250418 135500 91196673 1731 1731 1731 1731 0
429 20250418 135400 91196673 1731 1730 1731 1730 130
430 20250418 135300 90971650 1730 1730 1730 1730 2
431 20250418 135200 90968190 1731 1731 1731 1731 0
432 20250418 135100 90968190 1731 1729 1731 1729 379
433 20250418 135000 90312520 1729 1729 1729 1729 0
434 20250418 134900 90312520 1729 1729 1729 1729 3
435 20250418 134800 90307333 1729 1729 1729 1729 0
436 20250418 134700 90307333 1729 1729 1729 1729 0
437 20250418 134600 90307333 1729 1729 1729 1729 0
438 20250418 134500 90307333 1729 1729 1729 1729 4
439 20250418 134400 90300417 1729 1730 1730 1729 2
440 20250418 134300 90296958 1729 1729 1729 1729 58
441 20250418 134200 90196676 1729 1729 1729 1729 82
442 20250418 134100 90054898 1729 1729 1729 1729 22
443 20250418 134000 90016860 1728 1728 1728 1728 0
444 20250418 133900 90016860 1728 1728 1728 1728 0
445 20250418 133800 90016860 1728 1727 1728 1727 108
446 20250418 133700 89830280 1727 1727 1727 1727 57
447 20250418 133600 89731841 1727 1726 1727 1726 127
448 20250418 133500 89512538 1726 1726 1726 1726 136
449 20250418 133400 89277802 1725 1725 1725 1725 114
450 20250418 133300 89081152 1725 1725 1725 1725 199
451 20250418 133200 88737877 1725 1725 1725 1725 341
452 20250418 133100 88149652 1725 1722 1725 1722 1269
453 20250418 133000 85962582 1722 1720 1722 1720 300
454 20250418 132900 85446282 1720 1720 1720 1720 100
455 20250418 132800 85274282 1720 1717 1721 1717 488
456 20250418 132700 84435172 1716 1711 1716 1711 1545
457 20250418 132600 81790616 1708 1707 1708 1707 88
458 20250418 132500 81640314 1704 1704 1704 1704 0
459 20250418 132400 81640314 1704 1704 1704 1704 0
460 20250418 132300 81640314 1704 1704 1704 1704 46
461 20250418 132200 81561930 1703 1703 1703 1703 151
462 20250418 132100 81304777 1702 1704 1704 1702 90
463 20250418 132000 81151564 1707 1707 1707 1707 20
464 20250418 131900 81117424 1708 1708 1708 1708 0
465 20250418 131800 81117424 1708 1708 1708 1708 0
466 20250418 131700 81117424 1708 1709 1709 1708 5100
467 20250418 131600 72406623 1711 1711 1711 1711 0
468 20250418 131500 72406623 1711 1711 1711 1711 0
469 20250418 131400 72406623 1711 1711 1711 1711 0
470 20250418 131300 72406623 1711 1708 1711 1708 158
471 20250418 131200 72136756 1708 1711 1711 1708 2016
472 20250418 131100 68691831 1711 1711 1711 1711 0
473 20250418 131000 68691831 1711 1711 1711 1711 0
474 20250418 130900 68691831 1711 1711 1711 1711 0
475 20250418 130800 68691831 1711 1711 1711 1711 0
476 20250418 130700 68691831 1711 1711 1711 1711 35
477 20250418 130600 68631946 1708 1708 1708 1708 0
478 20250418 130500 68631946 1708 1708 1708 1708 0
479 20250418 130400 68631946 1708 1708 1708 1708 0
480 20250418 130300 68631946 1708 1708 1708 1708 0
481 20250418 130200 68631946 1708 1708 1708 1708 0
482 20250418 130100 68631946 1708 1708 1708 1708 0
483 20250418 130000 68631946 1708 1708 1708 1708 0
484 20250418 125900 68631946 1708 1708 1708 1708 0
485 20250418 125800 68631946 1708 1709 1709 1708 305
486 20250418 125700 68110995 1709 1709 1709 1709 0
487 20250418 125600 68110995 1709 1709 1709 1709 0
488 20250418 125500 68110995 1709 1709 1709 1709 0
489 20250418 125400 68110995 1709 1709 1709 1709 0
490 20250418 125300 68110995 1709 1709 1709 1709 0
491 20250418 125200 68110995 1709 1709 1709 1709 0
492 20250418 125100 68110995 1709 1709 1709 1709 57
493 20250418 125000 68013582 1709 1709 1709 1709 0
494 20250418 124900 68013582 1709 1709 1709 1709 0
495 20250418 124800 68013582 1709 1709 1709 1709 0
496 20250418 124700 68013582 1709 1709 1709 1709 0
497 20250418 124600 68013582 1709 1709 1709 1709 237
498 20250418 124500 67608549 1713 1713 1713 1713 0
499 20250418 124400 67608549 1713 1713 1713 1713 2
500 20250418 124300 67605123 1710 1708 1710 1708 170
501 20250418 124200 67314749 1708 1708 1708 1708 0
502 20250418 124100 67314749 1708 1709 1709 1708 38
503 20250418 124000 67249834 1708 1708 1708 1708 0
504 20250418 123900 67249834 1708 1708 1708 1708 0
505 20250418 123800 67249834 1708 1708 1708 1708 0
506 20250418 123700 67249834 1708 1708 1708 1708 0
507 20250418 123600 67249834 1708 1708 1708 1708 0
508 20250418 123500 67249834 1708 1708 1708 1708 0
509 20250418 123400 67249834 1708 1708 1708 1708 0
510 20250418 123300 67249834 1708 1708 1708 1708 0
511 20250418 123200 67249834 1708 1708 1708 1708 0
512 20250418 123100 67249834 1708 1708 1708 1708 0
513 20250418 123000 67249834 1708 1708 1708 1708 0
514 20250418 122900 67249834 1708 1708 1708 1708 0
515 20250418 122800 67249834 1708 1708 1708 1708 173
516 20250418 122700 66954350 1708 1708 1708 1708 0
517 20250418 122600 66954350 1708 1708 1708 1708 0
518 20250418 122500 66954350 1708 1708 1708 1708 0
519 20250418 122400 66954350 1708 1708 1708 1708 31
520 20250418 122300 66901402 1705 1705 1705 1705 0
521 20250418 122200 66901402 1705 1705 1705 1705 0
522 20250418 122100 66901402 1705 1705 1705 1705 0
523 20250418 122000 66901402 1705 1705 1705 1705 0
524 20250418 121900 66901402 1705 1705 1705 1705 4
525 20250418 121800 66894582 1705 1705 1705 1705 0
526 20250418 121700 66894582 1705 1705 1705 1705 1
527 20250418 121600 66892877 1709 1709 1709 1709 0
528 20250418 121500 66892877 1709 1709 1709 1709 7
529 20250418 121400 66880914 1703 1702 1703 1700 1132
530 20250418 121300 64955218 1703 1703 1703 1702 1941
531 20250418 121200 61649703 1703 1705 1710 1703 1056
532 20250418 121100 59850956 1715 1715 1715 1715 0
533 20250418 121000 59850956 1715 1715 1715 1715 0
534 20250418 120900 59850956 1715 1715 1715 1715 8
535 20250418 120800 59837236 1715 1715 1715 1715 0
536 20250418 120700 59837236 1715 1715 1715 1715 0
537 20250418 120600 59837236 1715 1715 1715 1715 0
538 20250418 120500 59837236 1715 1715 1715 1715 0
539 20250418 120400 59837236 1715 1715 1715 1715 10
540 20250418 120300 59820086 1705 1705 1705 1705 0
541 20250418 120200 59820086 1705 1707 1707 1705 90
542 20250418 120100 59666564 1715 1715 1715 1715 0
543 20250418 120000 59666564 1715 1715 1715 1715 0
544 20250418 115900 59666564 1715 1715 1715 1715 0
545 20250418 115800 59666564 1715 1715 1715 1715 0
546 20250418 115700 59666564 1715 1715 1715 1715 0
547 20250418 115600 59666564 1715 1715 1715 1715 0
548 20250418 115500 59666564 1715 1715 1715 1715 0
549 20250418 115400 59666564 1715 1715 1715 1715 0
550 20250418 115300 59666564 1715 1715 1715 1715 0
551 20250418 115200 59666564 1715 1715 1715 1715 0
552 20250418 115100 59666564 1715 1715 1715 1715 0
553 20250418 115000 59666564 1715 1715 1715 1715 0
554 20250418 114900 59666564 1715 1715 1715 1715 0
555 20250418 114800 59666564 1715 1715 1715 1715 0
556 20250418 114700 59666564 1715 1715 1715 1715 0
557 20250418 114600 59666564 1715 1715 1715 1715 0
558 20250418 114500 59666564 1715 1715 1715 1715 0
559 20250418 114400 59666564 1715 1715 1715 1715 0
560 20250418 114300 59666564 1715 1715 1715 1715 0
561 20250418 114200 59666564 1715 1706 1715 1706 325
562 20250418 114100 59111929 1706 1706 1706 1706 934
563 20250418 114000 57518525 1706 1709 1709 1705 1679
564 20250418 113900 54653852 1710 1714 1714 1710 970
565 20250418 113800 52992598 1714 1715 1715 1714 195
566 20250418 113700 52658260 1720 1720 1720 1720 0
567 20250418 113600 52658260 1720 1720 1720 1720 5
568 20250418 113500 52649660 1721 1721 1721 1721 3
569 20250418 113400 52644497 1720 1720 1720 1720 0
570 20250418 113300 52644497 1720 1720 1720 1720 0
571 20250418 113200 52644497 1720 1720 1720 1720 0
572 20250418 113100 52644497 1720 1720 1720 1720 1
573 20250418 113000 52642777 1721 1722 1722 1720 2328
574 20250418 112900 48634079 1723 1723 1723 1723 0
575 20250418 112800 48634079 1723 1723 1723 1723 0
576 20250418 112700 48634079 1723 1723 1723 1723 0
577 20250418 112600 48634079 1723 1723 1723 1723 0
578 20250418 112500 48634079 1723 1723 1723 1723 0
579 20250418 112400 48634079 1723 1723 1723 1723 0
580 20250418 112300 48634079 1723 1723 1723 1723 0
581 20250418 112200 48634079 1723 1723 1723 1723 0
582 20250418 112100 48634079 1723 1722 1723 1722 1858
583 20250418 112000 45434503 1723 1723 1723 1723 0
584 20250418 111900 45434503 1723 1723 1723 1723 0
585 20250418 111800 45434503 1723 1723 1723 1723 1
586 20250418 111700 45432780 1722 1722 1722 1722 0
587 20250418 111600 45432780 1722 1722 1722 1722 0
588 20250418 111500 45432780 1722 1722 1722 1722 1529
589 20250418 111400 42799842 1723 1723 1723 1723 341
590 20250418 111300 42212299 1723 1723 1723 1723 0
591 20250418 111200 42212299 1723 1723 1723 1723 0
592 20250418 111100 42212299 1723 1723 1723 1723 0
593 20250418 111000 42212299 1723 1723 1723 1723 0
594 20250418 110900 42212299 1723 1723 1723 1723 0
595 20250418 110800 42212299 1723 1723 1723 1723 3
596 20250418 110700 42207130 1723 1723 1723 1723 0
597 20250418 110600 42207130 1723 1723 1723 1723 0
598 20250418 110500 42207130 1723 1723 1723 1723 511
599 20250418 110400 41326677 1730 1730 1730 1730 0
600 20250418 110300 41326677 1730 1730 1730 1730 0
601 20250418 110200 41326677 1730 1730 1730 1730 0
602 20250418 110100 41326677 1730 1730 1730 1730 0
603 20250418 110000 41326677 1730 1730 1730 1730 0
604 20250418 105900 41326677 1730 1730 1730 1730 0
605 20250418 105800 41326677 1730 1730 1730 1730 0
606 20250418 105700 41326677 1730 1730 1730 1730 0
607 20250418 105600 41326677 1730 1730 1730 1730 0
608 20250418 105500 41326677 1730 1730 1730 1730 0
609 20250418 105400 41326677 1730 1730 1730 1730 34
610 20250418 105300 41267857 1729 1729 1729 1729 375
611 20250418 105200 40619482 1729 1729 1729 1729 0
612 20250418 105100 40619482 1729 1729 1729 1729 0
613 20250418 105000 40619482 1729 1729 1729 1729 0
614 20250418 104900 40619482 1729 1729 1729 1729 300
615 20250418 104800 40100782 1729 1729 1729 1729 0
616 20250418 104700 40100782 1729 1729 1729 1729 0
617 20250418 104600 40100782 1729 1729 1729 1729 0
618 20250418 104500 40100782 1729 1729 1729 1729 0
619 20250418 104400 40100782 1729 1729 1729 1729 0
620 20250418 104300 40100782 1729 1729 1729 1729 20
621 20250418 104200 40066202 1722 1722 1722 1722 286
622 20250418 104100 39573710 1722 1722 1722 1722 0
623 20250418 104000 39573710 1722 1722 1722 1722 2
624 20250418 103900 39570266 1729 1729 1729 1729 0
625 20250418 103800 39570266 1729 1729 1729 1729 0
626 20250418 103700 39570266 1729 1729 1729 1729 0
627 20250418 103600 39570266 1729 1729 1729 1729 0
628 20250418 103500 39570266 1729 1729 1729 1729 0
629 20250418 103400 39570266 1729 1729 1729 1729 0
630 20250418 103300 39570266 1729 1729 1729 1729 0
631 20250418 103200 39570266 1729 1729 1729 1729 0
632 20250418 103100 39570266 1729 1723 1729 1722 479
633 20250418 103000 38744961 1729 1729 1729 1729 0
634 20250418 102900 38744961 1729 1729 1729 1729 0
635 20250418 102800 38744961 1729 1729 1729 1729 0
636 20250418 102700 38744961 1729 1729 1729 1729 0
637 20250418 102600 38744961 1729 1729 1729 1729 0
638 20250418 102500 38744961 1729 1729 1729 1729 129
639 20250418 102400 38521920 1729 1729 1729 1729 186
640 20250418 102300 38200326 1728 1728 1728 1728 0
641 20250418 102200 38200326 1728 1727 1728 1727 147
642 20250418 102100 37946327 1727 1727 1727 1727 0
643 20250418 102000 37946327 1727 1727 1727 1727 0
644 20250418 101900 37946327 1727 1727 1727 1727 0
645 20250418 101800 37946327 1727 1727 1727 1727 0
646 20250418 101700 37946327 1727 1727 1727 1727 0
647 20250418 101600 37946327 1727 1727 1727 1727 0
648 20250418 101500 37946327 1727 1727 1727 1727 2
649 20250418 101400 37942873 1726 1726 1726 1726 0
650 20250418 101300 37942873 1726 1726 1726 1726 0
651 20250418 101200 37942873 1726 1726 1726 1726 277
652 20250418 101100 37464771 1727 1727 1727 1727 0
653 20250418 101000 37464771 1727 1728 1728 1727 103
654 20250418 100900 37286888 1727 1727 1727 1727 0
655 20250418 100800 37286888 1727 1727 1727 1727 0
656 20250418 100700 37286888 1727 1727 1727 1727 0
657 20250418 100600 37286888 1727 1727 1727 1727 0
658 20250418 100500 37286888 1727 1725 1727 1725 1023
659 20250418 100400 35521290 1723 1723 1723 1723 88
660 20250418 100300 35369666 1722 1722 1722 1722 0
661 20250418 100200 35369666 1722 1722 1722 1722 0
662 20250418 100100 35369666 1722 1722 1722 1722 50
663 20250418 100000 35283566 1722 1724 1724 1722 37
664 20250418 095900 35219782 1724 1724 1724 1724 768
665 20250418 095800 33895750 1724 1726 1726 1724 1305
666 20250418 095700 31645720 1726 1726 1726 1726 0
667 20250418 095600 31645720 1726 1726 1726 1726 1
668 20250418 095500 31643994 1726 1726 1726 1726 0
669 20250418 095400 31643994 1726 1726 1726 1726 178
670 20250418 095300 31336766 1724 1724 1724 1724 0
671 20250418 095200 31336766 1724 1724 1724 1724 0
672 20250418 095100 31336766 1724 1724 1724 1724 0
673 20250418 095000 31336766 1724 1724 1724 1724 0
674 20250418 094900 31336766 1724 1724 1724 1724 21
675 20250418 094800 31300562 1724 1724 1724 1724 0
676 20250418 094700 31300562 1724 1724 1725 1724 503
677 20250418 094600 30433094 1724 1722 1724 1722 411
678 20250418 094500 29725132 1721 1721 1721 1721 1013
679 20250418 094400 27981759 1721 1721 1721 1721 1
680 20250418 094300 27980038 1713 1713 1713 1713 0
681 20250418 094200 27980038 1713 1713 1713 1713 0
682 20250418 094100 27980038 1713 1713 1713 1713 0
683 20250418 094000 27980038 1713 1713 1713 1713 0
684 20250418 093900 27980038 1713 1710 1713 1710 127
685 20250418 093800 27762612 1710 1710 1710 1710 389
686 20250418 093700 27097422 1710 1710 1710 1710 0
687 20250418 093600 27097422 1710 1710 1710 1710 100
688 20250418 093500 26926422 1710 1710 1710 1710 0
689 20250418 093400 26926422 1710 1711 1711 1710 6
690 20250418 093300 26916157 1712 1712 1712 1712 0
691 20250418 093200 26916157 1712 1713 1713 1712 5
692 20250418 093100 26907595 1707 1710 1710 1707 57
693 20250418 093000 26810271 1710 1705 1710 1705 277
694 20250418 092900 26337665 1705 1704 1705 1704 40
695 20250418 092800 26269466 1704 1704 1704 1704 195
696 20250418 092700 25937186 1705 1705 1705 1705 38
697 20250418 092600 25872396 1705 1707 1707 1705 347
698 20250418 092500 25280531 1706 1707 1707 1706 80
699 20250418 092400 25144041 1713 1713 1713 1713 0
700 20250418 092300 25144041 1713 1713 1713 1713 0
701 20250418 092200 25144041 1713 1713 1713 1713 9
702 20250418 092100 25128624 1713 1713 1713 1713 0
703 20250418 092000 25128624 1713 1713 1713 1713 0
704 20250418 091900 25128624 1713 1713 1713 1713 1
705 20250418 091800 25126911 1704 1704 1704 1704 0
706 20250418 091700 25126911 1704 1704 1704 1704 6
707 20250418 091600 25116687 1704 1703 1704 1702 6721
708 20250418 091500 13666642 1704 1704 1704 1704 400
709 20250418 091400 12985042 1704 1704 1704 1704 243
710 20250418 091300 12570970 1707 1707 1707 1707 50
711 20250418 091200 12485620 1707 1707 1707 1707 616
712 20250418 091100 11434108 1702 1703 1703 1702 1419
713 20250418 091000 9018858 1703 1704 1704 1703 809
714 20250418 090900 7640611 1705 1707 1707 1705 777
715 20250418 090800 6315423 1707 1708 1708 1707 737
716 20250418 090700 5057362 1707 1707 1707 1707 0
717 20250418 090600 5057362 1707 1710 1710 1707 936
718 20250418 090500 3458620 1724 1724 1724 1724 0
719 20250418 090400 3458620 1724 1724 1724 1724 0
720 20250418 090300 3458620 1724 1724 1724 1724 1
721 20250418 090200 3456896 1707 1718 1718 1707 1249
722 20250418 090100 1318263 1719 1732 1732 1719 705
723 20250418 090000 102188 1732 1732 1732 1732 59

8
354200/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
20250418,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1734,2,2,0.12,101812404,59394,91.31,1732,1736,1700,2250,1213,1732,1714.19,3.64,0,-3070,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,344,-1.94,2.02,12,0.30,-894.00,857.00,6972,20240418,-75.13,1503,20250328,15.37,1859,-6.72,20250124,1503,15.37,20250328,7360,-76.44,20240418,1503,15.37,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,883,N,00,N
20250418,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,0,3,0.00,101519358,59225,91.05,1732,1736,1700,2250,1213,1732,1714.13,3.64,0,-3016,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,343,-1.94,2.02,12,0.30,-894.00,857.00,6972,20240418,-75.16,1503,20250328,15.24,1859,-6.83,20250124,1503,15.24,20250328,7360,-76.47,20240418,1503,15.24,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-2,5,-0.12,92844689,54210,83.34,1732,1732,1700,2250,1213,1732,1712.69,3.64,0,-3691,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,343,-1.94,2.02,12,0.27,-894.00,857.00,6972,20240418,-75.19,1503,20250328,15.10,1859,-6.94,20250124,1503,15.10,20250328,7360,-76.49,20240418,1503,15.10,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,131144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1711,-21,5,-1.21,68691831,40118,61.68,1732,1732,1700,2250,1213,1732,1712.24,3.64,0,-2313,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,339,-1.91,2.00,12,0.20,-894.00,857.00,6972,20240418,-75.46,1503,20250328,13.84,1859,-7.96,20250124,1503,13.84,20250328,7360,-76.75,20240418,1503,13.84,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1715,-17,5,-0.98,59850956,34929,53.70,1732,1732,1702,2250,1213,1732,1713.50,3.64,0,-2871,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,340,-1.92,2.00,12,0.18,-894.00,857.00,6972,20240418,-75.40,1503,20250328,14.11,1859,-7.75,20250124,1503,14.11,20250328,7360,-76.70,20240418,1503,14.11,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,111146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,-9,5,-0.52,42212299,24652,37.90,1732,1732,1702,2250,1213,1732,1712.33,3.64,0,-2362,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,341,-1.93,2.01,12,0.12,-894.00,857.00,6972,20240418,-75.29,1503,20250328,14.64,1859,-7.32,20250124,1503,14.64,20250328,7360,-76.59,20240418,1503,14.64,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1727,-5,5,-0.29,37464771,21901,33.67,1732,1732,1702,2250,1213,1732,1710.64,3.64,0,-2591,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,342,-1.93,2.02,12,0.11,-894.00,857.00,6972,20240418,-75.23,1503,20250328,14.90,1859,-7.10,20250124,1503,14.90,20250328,7360,-76.54,20240418,1503,14.90,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250418,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1702,-30,5,-1.73,11434108,6692,10.29,1732,1732,1702,2250,1213,1732,1708.62,3.64,0,-878,1784,1758,1744,1718,1704,1751,1711,198,518,1000,1170,1,1,19818734,337,-1.90,1.99,12,0.03,-894.00,857.00,6972,20240418,-75.59,1503,20250328,13.24,1859,-8.45,20250124,1503,13.24,20250328,7360,-76.88,20240418,1503,13.24,20250328,0.00,Y,354200,1000,198 억,,721410,N,N,887,N,00,N
20250417,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,-31,5,-1.76,113564393,65042,41.82,1763,1770,1730,2290,1235,1763,1746.02,3.66,0,-2975,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,343,-1.94,2.02,12,0.33,-894.00,857.00,6972,20240418,-75.16,1503,20250328,15.24,1859,-6.83,20250124,1503,15.24,20250328,7360,-76.47,20240418,1503,15.24,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,887,N,00,N
20250417,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1736,-27,5,-1.53,110049878,63013,40.51,1763,1770,1730,2290,1235,1763,1746.46,3.66,0,-2762,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,344,-1.94,2.03,12,0.32,-894.00,857.00,6972,20240418,-75.10,1503,20250328,15.50,1859,-6.62,20250124,1503,15.50,20250328,7360,-76.41,20240418,1503,15.50,20250328,0.00,Y,354200,1000,198 억,,724398,N,N,0,N,00,N
20250417,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1745,-18,5,-1.02,99037128,56661,36.43,1763,1770,1732,2290,1235,1763,1747.89,3.66,0,-3081,1807,1784,1747,1724,1687,1796,1736,198,527,1000,1190,1,1,19818734,346,-1.95,2.04,12,0.29,-894.00,857.00,6972,20240418,-74.97,1503,20250328,16.10,1859,-6.13,20250124,1503,16.10,20250328,7360,-76.29,20240418,1503,16.10,20250328,0.00,Y,354200,1000,198 억,,724398,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 161127 57 100.00 KOSDAQ 일반서비스 N N N N N 1734 2 2 0.12 101812404 59394 91.31 1732 1736 1700 2250 1213 1732 1714.19 3.64 0 -3070 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 344 -1.94 2.02 12 0.30 -894.00 857.00 6972 20240418 -75.13 1503 20250328 15.37 1859 -6.72 20250124 1503 15.37 20250328 7360 -76.44 20240418 1503 15.37 20250328 0.00 Y 354200 1000 198 억 721410 N N 883 N 00 N
3 20250418 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 0 3 0.00 101519358 59225 91.05 1732 1736 1700 2250 1213 1732 1714.13 3.64 0 -3016 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 343 -1.94 2.02 12 0.30 -894.00 857.00 6972 20240418 -75.16 1503 20250328 15.24 1859 -6.83 20250124 1503 15.24 20250328 7360 -76.47 20240418 1503 15.24 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
4 20250418 141148 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -2 5 -0.12 92844689 54210 83.34 1732 1732 1700 2250 1213 1732 1712.69 3.64 0 -3691 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 343 -1.94 2.02 12 0.27 -894.00 857.00 6972 20240418 -75.19 1503 20250328 15.10 1859 -6.94 20250124 1503 15.10 20250328 7360 -76.49 20240418 1503 15.10 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
5 20250418 131144 57 100.00 KOSDAQ 일반서비스 N N N N N 1711 -21 5 -1.21 68691831 40118 61.68 1732 1732 1700 2250 1213 1732 1712.24 3.64 0 -2313 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 339 -1.91 2.00 12 0.20 -894.00 857.00 6972 20240418 -75.46 1503 20250328 13.84 1859 -7.96 20250124 1503 13.84 20250328 7360 -76.75 20240418 1503 13.84 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
6 20250418 121141 57 100.00 KOSDAQ 일반서비스 N N N N N 1715 -17 5 -0.98 59850956 34929 53.70 1732 1732 1702 2250 1213 1732 1713.50 3.64 0 -2871 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 340 -1.92 2.00 12 0.18 -894.00 857.00 6972 20240418 -75.40 1503 20250328 14.11 1859 -7.75 20250124 1503 14.11 20250328 7360 -76.70 20240418 1503 14.11 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
7 20250418 111146 57 100.00 KOSDAQ 일반서비스 N N N N N 1723 -9 5 -0.52 42212299 24652 37.90 1732 1732 1702 2250 1213 1732 1712.33 3.64 0 -2362 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 341 -1.93 2.01 12 0.12 -894.00 857.00 6972 20240418 -75.29 1503 20250328 14.64 1859 -7.32 20250124 1503 14.64 20250328 7360 -76.59 20240418 1503 14.64 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
8 20250418 101147 57 100.00 KOSDAQ 일반서비스 N N N N N 1727 -5 5 -0.29 37464771 21901 33.67 1732 1732 1702 2250 1213 1732 1710.64 3.64 0 -2591 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 342 -1.93 2.02 12 0.11 -894.00 857.00 6972 20240418 -75.23 1503 20250328 14.90 1859 -7.10 20250124 1503 14.90 20250328 7360 -76.54 20240418 1503 14.90 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
9 20250418 091153 57 100.00 KOSDAQ 일반서비스 N N N N N 1702 -30 5 -1.73 11434108 6692 10.29 1732 1732 1702 2250 1213 1732 1708.62 3.64 0 -878 1784 1758 1744 1718 1704 1751 1711 198 518 1000 1170 1 1 19818734 337 -1.90 1.99 12 0.03 -894.00 857.00 6972 20240418 -75.59 1503 20250328 13.24 1859 -8.45 20250124 1503 13.24 20250328 7360 -76.88 20240418 1503 13.24 20250328 0.00 Y 354200 1000 198 억 721410 N N 887 N 00 N
10 20250417 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 -31 5 -1.76 113564393 65042 41.82 1763 1770 1730 2290 1235 1763 1746.02 3.66 0 -2975 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 343 -1.94 2.02 12 0.33 -894.00 857.00 6972 20240418 -75.16 1503 20250328 15.24 1859 -6.83 20250124 1503 15.24 20250328 7360 -76.47 20240418 1503 15.24 20250328 0.00 Y 354200 1000 198 억 724398 N N 887 N 00 N
11 20250417 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 1736 -27 5 -1.53 110049878 63013 40.51 1763 1770 1730 2290 1235 1763 1746.46 3.66 0 -2762 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 344 -1.94 2.03 12 0.32 -894.00 857.00 6972 20240418 -75.10 1503 20250328 15.50 1859 -6.62 20250124 1503 15.50 20250328 7360 -76.41 20240418 1503 15.50 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N
12 20250417 141149 57 100.00 KOSDAQ 일반서비스 N N N N N 1745 -18 5 -1.02 99037128 56661 36.43 1763 1770 1732 2290 1235 1763 1747.89 3.66 0 -3081 1807 1784 1747 1724 1687 1796 1736 198 527 1000 1190 1 1 19818734 346 -1.95 2.04 12 0.29 -894.00 857.00 6972 20240418 -74.97 1503 20250328 16.10 1859 -6.13 20250124 1503 16.10 20250328 7360 -76.29 20240418 1503 16.10 20250328 0.00 Y 354200 1000 198 억 724398 N N 0 N 00 N

1
354200/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,19818734,0,34940428042,0.00
20250415,0,19818734,0,34028766278,0.00
20250414,0,19818734,0,33989128810,0.00
20250411,0,19818734,0,32324355154,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 19818734 0 34940428042 0.00
3 20250415 0 19818734 0 34028766278 0.00
4 20250414 0 19818734 0 33989128810 0.00
5 20250411 0 19818734 0 32324355154 0.00