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
355150/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6970,6900,7020,6700,84192,578665990,00,0.00,N,5,-60,
20250417,7030,6450,7050,6380,258518,1753609925,00,0.00,N,2,580,
20250416,6450,5930,6520,5680,187917,1169191695,00,0.00,N,2,520,
20250415,5930,6130,6200,5900,40319,241603090,00,0.00,N,5,-200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6970 6900 7020 6700 84192 578665990 00 0.00 N 5 -60
3 20250417 7030 6450 7050 6380 258518 1753609925 00 0.00 N 2 580
4 20250416 6450 5930 6520 5680 187917 1169191695 00 0.00 N 2 520
5 20250415 5930 6130 6200 5900 40319 241603090 00 0.00 N 5 -200

723
355150/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210100,572495490,6970,6970,6970,6970,479
20250418,210000,572495490,6970,6970,6970,6970,0
20250418,205900,572495490,6970,6970,6970,6970,0
20250418,205800,572495490,6970,6970,6970,6970,0
20250418,205700,572495490,6970,6970,6970,6970,0
20250418,205600,572495490,6970,6970,6970,6970,0
20250418,205500,572495490,6970,6970,6970,6970,0
20250418,205400,572495490,6970,6970,6970,6970,0
20250418,205300,572495490,6970,6970,6970,6970,0
20250418,205200,572495490,6970,6970,6970,6970,0
20250418,205100,572495490,6970,6970,6970,6970,0
20250418,205000,572495490,6970,6970,6970,6970,0
20250418,204900,572495490,6970,6970,6970,6970,0
20250418,204800,572495490,6970,6970,6970,6970,0
20250418,204700,572495490,6970,6970,6970,6970,0
20250418,204600,572495490,6970,6970,6970,6970,0
20250418,204500,572495490,6970,6970,6970,6970,0
20250418,204400,572495490,6970,6970,6970,6970,0
20250418,204300,572495490,6970,6970,6970,6970,0
20250418,204200,572495490,6970,6970,6970,6970,0
20250418,204100,572495490,6970,6970,6970,6970,0
20250418,204000,572495490,6970,6970,6970,6970,0
20250418,203900,572495490,6970,6970,6970,6970,0
20250418,203800,572495490,6970,6970,6970,6970,0
20250418,203700,572495490,6970,6970,6970,6970,0
20250418,203600,572495490,6970,6970,6970,6970,0
20250418,203500,572495490,6970,6970,6970,6970,0
20250418,203400,572495490,6970,6970,6970,6970,0
20250418,203300,572495490,6970,6970,6970,6970,0
20250418,203200,572495490,6970,6970,6970,6970,0
20250418,203100,572495490,6970,6970,6970,6970,479
20250418,203000,572495490,6970,6970,6970,6970,0
20250418,202900,572495490,6970,6970,6970,6970,0
20250418,202800,572495490,6970,6970,6970,6970,0
20250418,202700,572495490,6970,6970,6970,6970,0
20250418,202600,572495490,6970,6970,6970,6970,0
20250418,202500,572495490,6970,6970,6970,6970,0
20250418,202400,572495490,6970,6970,6970,6970,0
20250418,202300,572495490,6970,6970,6970,6970,0
20250418,202200,572495490,6970,6970,6970,6970,0
20250418,202100,572495490,6970,6970,6970,6970,0
20250418,202000,572495490,6970,6970,6970,6970,0
20250418,201900,572495490,6970,6970,6970,6970,0
20250418,201800,572495490,6970,6970,6970,6970,0
20250418,201700,572495490,6970,6970,6970,6970,0
20250418,201600,572495490,6970,6970,6970,6970,0
20250418,201500,572495490,6970,6970,6970,6970,0
20250418,201400,572495490,6970,6970,6970,6970,0
20250418,201300,572495490,6970,6970,6970,6970,0
20250418,201200,572495490,6970,6970,6970,6970,0
20250418,201100,572495490,6970,6970,6970,6970,0
20250418,201000,572495490,6970,6970,6970,6970,0
20250418,200900,572495490,6970,6970,6970,6970,0
20250418,200800,572495490,6970,6970,6970,6970,0
20250418,200700,572495490,6970,6970,6970,6970,0
20250418,200600,572495490,6970,6970,6970,6970,0
20250418,200500,572495490,6970,6970,6970,6970,0
20250418,200400,572495490,6970,6970,6970,6970,0
20250418,200300,572495490,6970,6970,6970,6970,0
20250418,200200,572495490,6970,6970,6970,6970,0
20250418,200100,572495490,6970,6970,6970,6970,479
20250418,200000,572495490,6970,6970,6970,6970,0
20250418,195900,572495490,6970,6970,6970,6970,0
20250418,195800,572495490,6970,6970,6970,6970,0
20250418,195700,572495490,6970,6970,6970,6970,0
20250418,195600,572495490,6970,6970,6970,6970,0
20250418,195500,572495490,6970,6970,6970,6970,0
20250418,195400,572495490,6970,6970,6970,6970,0
20250418,195300,572495490,6970,6970,6970,6970,0
20250418,195200,572495490,6970,6970,6970,6970,0
20250418,195100,572495490,6970,6970,6970,6970,0
20250418,195000,572495490,6970,6970,6970,6970,0
20250418,194900,572495490,6970,6970,6970,6970,0
20250418,194800,572495490,6970,6970,6970,6970,0
20250418,194700,572495490,6970,6970,6970,6970,0
20250418,194600,572495490,6970,6970,6970,6970,0
20250418,194500,572495490,6970,6970,6970,6970,0
20250418,194400,572495490,6970,6970,6970,6970,0
20250418,194300,572495490,6970,6970,6970,6970,0
20250418,194200,572495490,6970,6970,6970,6970,0
20250418,194100,572495490,6970,6970,6970,6970,0
20250418,194000,572495490,6970,6970,6970,6970,0
20250418,193900,572495490,6970,6970,6970,6970,0
20250418,193800,572495490,6970,6970,6970,6970,0
20250418,193700,572495490,6970,6970,6970,6970,0
20250418,193600,572495490,6970,6970,6970,6970,0
20250418,193500,572495490,6970,6970,6970,6970,0
20250418,193400,572495490,6970,6970,6970,6970,0
20250418,193300,572495490,6970,6970,6970,6970,0
20250418,193200,572495490,6970,6970,6970,6970,0
20250418,193100,572495490,6970,6970,6970,6970,479
20250418,193000,572495490,6970,6970,6970,6970,0
20250418,192900,572495490,6970,6970,6970,6970,0
20250418,192800,572495490,6970,6970,6970,6970,0
20250418,192700,572495490,6970,6970,6970,6970,0
20250418,192600,572495490,6970,6970,6970,6970,0
20250418,192500,572495490,6970,6970,6970,6970,0
20250418,192400,572495490,6970,6970,6970,6970,0
20250418,192300,572495490,6970,6970,6970,6970,0
20250418,192200,572495490,6970,6970,6970,6970,0
20250418,192100,572495490,6970,6970,6970,6970,0
20250418,192000,572495490,6970,6970,6970,6970,0
20250418,191900,572495490,6970,6970,6970,6970,0
20250418,191800,572495490,6970,6970,6970,6970,0
20250418,191700,572495490,6970,6970,6970,6970,0
20250418,191600,572495490,6970,6970,6970,6970,0
20250418,191500,572495490,6970,6970,6970,6970,0
20250418,191400,572495490,6970,6970,6970,6970,0
20250418,191300,572495490,6970,6970,6970,6970,0
20250418,191200,572495490,6970,6970,6970,6970,0
20250418,191100,572495490,6970,6970,6970,6970,0
20250418,191000,572495490,6970,6970,6970,6970,0
20250418,190900,572495490,6970,6970,6970,6970,0
20250418,190800,572495490,6970,6970,6970,6970,0
20250418,190700,572495490,6970,6970,6970,6970,0
20250418,190600,572495490,6970,6970,6970,6970,0
20250418,190500,572495490,6970,6970,6970,6970,0
20250418,190400,572495490,6970,6970,6970,6970,0
20250418,190300,572495490,6970,6970,6970,6970,0
20250418,190200,572495490,6970,6970,6970,6970,0
20250418,190100,572495490,6970,6970,6970,6970,479
20250418,190000,572495490,6970,6970,6970,6970,0
20250418,185900,572495490,6970,6970,6970,6970,0
20250418,185800,572495490,6970,6970,6970,6970,0
20250418,185700,572495490,6970,6970,6970,6970,0
20250418,185600,572495490,6970,6970,6970,6970,0
20250418,185500,572495490,6970,6970,6970,6970,0
20250418,185400,572495490,6970,6970,6970,6970,0
20250418,185300,572495490,6970,6970,6970,6970,0
20250418,185200,572495490,6970,6970,6970,6970,0
20250418,185100,572495490,6970,6970,6970,6970,0
20250418,185000,572495490,6970,6970,6970,6970,0
20250418,184900,572495490,6970,6970,6970,6970,0
20250418,184800,572495490,6970,6970,6970,6970,0
20250418,184700,572495490,6970,6970,6970,6970,0
20250418,184600,572495490,6970,6970,6970,6970,0
20250418,184500,572495490,6970,6970,6970,6970,0
20250418,184400,572495490,6970,6970,6970,6970,0
20250418,184300,572495490,6970,6970,6970,6970,0
20250418,184200,572495490,6970,6970,6970,6970,0
20250418,184100,572495490,6970,6970,6970,6970,0
20250418,184000,572495490,6970,6970,6970,6970,0
20250418,183900,572495490,6970,6970,6970,6970,0
20250418,183800,572495490,6970,6970,6970,6970,0
20250418,183700,572495490,6970,6970,6970,6970,0
20250418,183600,572495490,6970,6970,6970,6970,0
20250418,183500,572495490,6970,6970,6970,6970,0
20250418,183400,572495490,6970,6970,6970,6970,0
20250418,183300,572495490,6970,6970,6970,6970,0
20250418,183200,572495490,6970,6970,6970,6970,0
20250418,183100,572495490,6970,6970,6970,6970,479
20250418,183000,572495490,6970,6970,6970,6970,0
20250418,182900,572495490,6970,6970,6970,6970,0
20250418,182800,572495490,6970,6970,6970,6970,0
20250418,182700,572495490,6970,6970,6970,6970,0
20250418,182600,572495490,6970,6970,6970,6970,0
20250418,182500,572495490,6970,6970,6970,6970,0
20250418,182400,572495490,6970,6970,6970,6970,0
20250418,182300,572495490,6970,6970,6970,6970,0
20250418,182200,572495490,6970,6970,6970,6970,0
20250418,182100,572495490,6970,6970,6970,6970,0
20250418,182000,572495490,6970,6970,6970,6970,0
20250418,181900,572495490,6970,6970,6970,6970,0
20250418,181800,572495490,6970,6970,6970,6970,0
20250418,181700,572495490,6970,6970,6970,6970,0
20250418,181600,572495490,6970,6970,6970,6970,0
20250418,181500,572495490,6970,6970,6970,6970,0
20250418,181400,572495490,6970,6970,6970,6970,0
20250418,181300,572495490,6970,6970,6970,6970,0
20250418,181200,572495490,6970,6970,6970,6970,0
20250418,181100,572495490,6970,6970,6970,6970,0
20250418,181000,572495490,6970,6970,6970,6970,0
20250418,180900,572495490,6970,6970,6970,6970,0
20250418,180800,572495490,6970,6970,6970,6970,0
20250418,180700,572495490,6970,6970,6970,6970,0
20250418,180600,572495490,6970,6970,6970,6970,0
20250418,180500,572495490,6970,6970,6970,6970,0
20250418,180400,572495490,6970,6970,6970,6970,0
20250418,180300,572495490,6970,6970,6970,6970,0
20250418,180200,572495490,6970,6970,6970,6970,0
20250418,180100,572495490,6970,6970,6970,6970,479
20250418,180000,572495490,6970,6970,6970,6970,0
20250418,175900,572495490,6970,6970,6970,6970,0
20250418,175800,572495490,6970,6970,6970,6970,0
20250418,175700,572495490,6970,6970,6970,6970,0
20250418,175600,572495490,6970,6970,6970,6970,0
20250418,175500,572495490,6970,6970,6970,6970,0
20250418,175400,572495490,6970,6970,6970,6970,0
20250418,175300,572495490,6970,6970,6970,6970,0
20250418,175200,572495490,6970,6970,6970,6970,0
20250418,175100,572495490,6970,6970,6970,6970,0
20250418,175000,572495490,6970,6970,6970,6970,0
20250418,174900,572495490,6970,6970,6970,6970,0
20250418,174800,572495490,6970,6970,6970,6970,0
20250418,174700,572495490,6970,6970,6970,6970,0
20250418,174600,572495490,6970,6970,6970,6970,0
20250418,174500,572495490,6970,6970,6970,6970,0
20250418,174400,572495490,6970,6970,6970,6970,0
20250418,174300,572495490,6970,6970,6970,6970,0
20250418,174200,572495490,6970,6970,6970,6970,0
20250418,174100,572495490,6970,6970,6970,6970,0
20250418,174000,572495490,6970,6970,6970,6970,0
20250418,173900,572495490,6970,6970,6970,6970,0
20250418,173800,572495490,6970,6970,6970,6970,0
20250418,173700,572495490,6970,6970,6970,6970,0
20250418,173600,572495490,6970,6970,6970,6970,0
20250418,173500,572495490,6970,6970,6970,6970,0
20250418,173400,572495490,6970,6970,6970,6970,0
20250418,173300,572495490,6970,6970,6970,6970,0
20250418,173200,572495490,6970,6970,6970,6970,0
20250418,173100,572495490,6970,6970,6970,6970,479
20250418,173000,572495490,6970,6970,6970,6970,0
20250418,172900,572495490,6970,6970,6970,6970,0
20250418,172800,572495490,6970,6970,6970,6970,0
20250418,172700,572495490,6970,6970,6970,6970,0
20250418,172600,572495490,6970,6970,6970,6970,0
20250418,172500,572495490,6970,6970,6970,6970,0
20250418,172400,572495490,6970,6970,6970,6970,0
20250418,172300,572495490,6970,6970,6970,6970,0
20250418,172200,572495490,6970,6970,6970,6970,0
20250418,172100,572495490,6970,6970,6970,6970,0
20250418,172000,572495490,6970,6970,6970,6970,0
20250418,171900,572495490,6970,6970,6970,6970,0
20250418,171800,572495490,6970,6970,6970,6970,0
20250418,171700,572495490,6970,6970,6970,6970,0
20250418,171600,572495490,6970,6970,6970,6970,0
20250418,171500,572495490,6970,6970,6970,6970,0
20250418,171400,572495490,6970,6970,6970,6970,0
20250418,171300,572495490,6970,6970,6970,6970,0
20250418,171200,572495490,6970,6970,6970,6970,0
20250418,171100,572495490,6970,6970,6970,6970,0
20250418,171000,572495490,6970,6970,6970,6970,0
20250418,170900,572495490,6970,6970,6970,6970,0
20250418,170800,572495490,6970,6970,6970,6970,0
20250418,170700,572495490,6970,6970,6970,6970,0
20250418,170600,572495490,6970,6970,6970,6970,0
20250418,170500,572495490,6970,6970,6970,6970,0
20250418,170400,572495490,6970,6970,6970,6970,0
20250418,170300,572495490,6970,6970,6970,6970,0
20250418,170200,572495490,6970,6970,6970,6970,0
20250418,170100,572495490,6970,6970,6970,6970,479
20250418,170000,572495490,6970,6970,6970,6970,0
20250418,165900,572495490,6970,6970,6970,6970,0
20250418,165800,572495490,6970,6970,6970,6970,0
20250418,165700,572495490,6970,6970,6970,6970,0
20250418,165600,572495490,6970,6970,6970,6970,0
20250418,165500,572495490,6970,6970,6970,6970,0
20250418,165400,572495490,6970,6970,6970,6970,0
20250418,165300,572495490,6970,6970,6970,6970,0
20250418,165200,572495490,6970,6970,6970,6970,0
20250418,165100,572495490,6970,6970,6970,6970,0
20250418,165000,572495490,6970,6970,6970,6970,0
20250418,164900,572495490,6970,6970,6970,6970,0
20250418,164800,572495490,6970,6970,6970,6970,0
20250418,164700,572495490,6970,6970,6970,6970,0
20250418,164600,572495490,6970,6970,6970,6970,0
20250418,164500,572495490,6970,6970,6970,6970,0
20250418,164400,572495490,6970,6970,6970,6970,0
20250418,164300,572495490,6970,6970,6970,6970,0
20250418,164200,572495490,6970,6970,6970,6970,0
20250418,164100,572495490,6970,6970,6970,6970,0
20250418,164000,572495490,6970,6970,6970,6970,0
20250418,163900,572495490,6970,6970,6970,6970,0
20250418,163800,572495490,6970,6970,6970,6970,0
20250418,163700,572495490,6970,6970,6970,6970,0
20250418,163600,572495490,6970,6970,6970,6970,0
20250418,163500,572495490,6970,6970,6970,6970,0
20250418,163400,572495490,6970,6970,6970,6970,0
20250418,163300,572495490,6970,6970,6970,6970,0
20250418,163200,572495490,6970,6970,6970,6970,0
20250418,163100,572495490,6970,6970,6970,6970,479
20250418,163000,572495490,6970,6970,6970,6970,0
20250418,162900,572495490,6970,6970,6970,6970,0
20250418,162800,572495490,6970,6970,6970,6970,0
20250418,162700,572495490,6970,6970,6970,6970,0
20250418,162600,572495490,6970,6970,6970,6970,0
20250418,162500,572495490,6970,6970,6970,6970,0
20250418,162400,572495490,6970,6970,6970,6970,0
20250418,162300,572495490,6970,6970,6970,6970,0
20250418,162200,572495490,6970,6970,6970,6970,0
20250418,162100,572495490,6970,6970,6970,6970,0
20250418,162000,572495490,6970,6970,6970,6970,0
20250418,161900,572495490,6970,6970,6970,6970,0
20250418,161800,572495490,6970,6970,6970,6970,0
20250418,161700,572495490,6970,6970,6970,6970,0
20250418,161600,572495490,6970,6970,6970,6970,0
20250418,161500,572495490,6970,6970,6970,6970,0
20250418,161400,572495490,6970,6970,6970,6970,0
20250418,161300,572495490,6970,6970,6970,6970,0
20250418,161200,572495490,6970,6970,6970,6970,0
20250418,161100,572495490,6970,6970,6970,6970,0
20250418,161000,572495490,6970,6970,6970,6970,0
20250418,160900,572495490,6970,6970,6970,6970,0
20250418,160800,572495490,6970,6970,6970,6970,0
20250418,160700,572495490,6970,6970,6970,6970,0
20250418,160600,572495490,6970,6970,6970,6970,0
20250418,160500,572495490,6970,6970,6970,6970,0
20250418,160400,572495490,6970,6970,6970,6970,0
20250418,160300,572495490,6970,6970,6970,6970,0
20250418,160200,572495490,6970,6970,6970,6970,0
20250418,160100,572495490,6970,6970,6970,6970,479
20250418,160000,572495490,6970,6970,6970,6970,0
20250418,155900,572495490,6970,6970,6970,6970,0
20250418,155800,572495490,6970,6970,6970,6970,0
20250418,155700,572495490,6970,6970,6970,6970,0
20250418,155600,572495490,6970,6970,6970,6970,0
20250418,155500,572495490,6970,6970,6970,6970,0
20250418,155400,572495490,6970,6970,6970,6970,0
20250418,155300,572495490,6970,6970,6970,6970,0
20250418,155200,572495490,6970,6970,6970,6970,0
20250418,155100,572495490,6970,6970,6970,6970,0
20250418,155000,572495490,6970,6970,6970,6970,0
20250418,154900,572495490,6970,6970,6970,6970,0
20250418,154800,572495490,6970,6970,6970,6970,0
20250418,154700,572495490,6970,6970,6970,6970,0
20250418,154600,572495490,6970,6970,6970,6970,0
20250418,154500,572495490,6970,6970,6970,6970,0
20250418,154400,572495490,6970,6970,6970,6970,0
20250418,154300,572495490,6970,6970,6970,6970,0
20250418,154200,572495490,6970,6970,6970,6970,0
20250418,154100,572495490,6970,6970,6970,6970,0
20250418,154000,572495490,6970,6970,6970,6970,0
20250418,153900,572495490,6970,6970,6970,6970,0
20250418,153800,572495490,6970,6970,6970,6970,0
20250418,153700,572495490,6970,6970,6970,6970,0
20250418,153600,572495490,6970,6970,6970,6970,0
20250418,153500,572495490,6970,6970,6970,6970,0
20250418,153400,572495490,6970,6970,6970,6970,0
20250418,153300,572495490,6970,6970,6970,6970,0
20250418,153200,572495490,6970,6970,6970,6970,0
20250418,153100,572495490,6970,6970,6970,6970,479
20250418,153000,572495490,6970,6970,6970,6970,479
20250418,152900,569156860,6950,6950,6950,6950,0
20250418,152800,569156860,6950,6950,6950,6950,0
20250418,152700,569156860,6950,6950,6950,6950,0
20250418,152600,569156860,6950,6950,6950,6950,0
20250418,152500,569156860,6950,6950,6950,6950,0
20250418,152400,569156860,6950,6950,6950,6950,0
20250418,152300,569156860,6950,6950,6950,6950,0
20250418,152200,569156860,6950,6950,6950,6950,0
20250418,152100,569156860,6950,6950,6950,6950,0
20250418,152000,569156860,6950,6950,6950,6950,0
20250418,151900,569156860,6950,6950,6970,6950,960
20250418,151800,562481960,6950,6950,6950,6950,154
20250418,151700,561411660,6950,6950,6950,6950,0
20250418,151600,561411660,6950,6950,6950,6950,2
20250418,151500,561397760,6940,6940,6940,6940,1034
20250418,151400,554221800,6940,6940,6940,6940,44
20250418,151300,553916440,6950,6940,6960,6940,8
20250418,151200,553860890,6940,6940,6940,6940,44
20250418,151100,553555530,6940,6940,6940,6940,5
20250418,151000,553520830,6940,6960,6960,6940,430
20250418,150900,550529350,6970,6970,6970,6970,100
20250418,150800,549832350,6970,6970,6970,6970,0
20250418,150700,549832350,6970,6970,6970,6970,0
20250418,150600,549832350,6970,6970,6970,6970,119
20250418,150500,549002920,6980,6990,6990,6980,55
20250418,150400,548618970,6990,6990,6990,6990,155
20250418,150300,547535520,7000,7000,7000,6990,33
20250418,150200,547304530,6990,6990,6990,6990,2
20250418,150100,547290550,6960,6970,6970,6960,100
20250418,150000,546594450,6960,6960,6960,6960,0
20250418,145900,546594450,6960,7000,7000,6960,21
20250418,145800,546447650,6950,6950,6950,6950,2
20250418,145700,546433750,7000,7000,7000,7000,5
20250418,145600,546398750,7000,7000,7000,7000,0
20250418,145500,546398750,7000,7000,7000,7000,10
20250418,145400,546328750,6960,6960,6960,6960,0
20250418,145300,546328750,6960,6960,6960,6960,467
20250418,145200,543078430,6990,7000,7010,6990,133
20250418,145100,542146860,7010,7010,7010,7010,0
20250418,145000,542146860,7010,7010,7010,7010,0
20250418,144900,542146860,7010,7010,7010,7010,0
20250418,144800,542146860,7010,7000,7010,7000,2
20250418,144700,542132850,6990,6950,6990,6950,609
20250418,144600,537899820,6950,6950,6950,6950,214
20250418,144500,536412520,6940,6940,6940,6940,55
20250418,144400,536030820,6950,6960,6970,6950,415
20250418,144300,533142860,6970,6970,6970,6970,100
20250418,144200,532445860,6970,6960,6970,6960,2
20250418,144100,532431930,6970,6970,6970,6970,0
20250418,144000,532431930,6970,7000,7000,6970,74
20250418,143900,531916120,7010,6970,7010,6970,68
20250418,143800,531442120,6970,6970,6970,6970,2
20250418,143700,531428180,6960,6970,6970,6960,90
20250418,143600,530801580,7010,7010,7010,7010,0
20250418,143500,530801580,7010,7010,7010,7010,1
20250418,143400,530794570,7010,7010,7010,7010,100
20250418,143300,530093570,7010,7010,7010,7010,0
20250418,143200,530093570,7010,7010,7010,7010,100
20250418,143100,529392570,7010,7010,7010,7010,0
20250418,143000,529392570,7010,7020,7020,6990,25
20250418,142900,529217470,7000,7000,7000,7000,50
20250418,142800,528867470,7010,7010,7010,7010,250
20250418,142700,527114970,7000,7000,7000,7000,0
20250418,142600,527114970,7000,7000,7000,7000,2
20250418,142500,527100970,7010,7010,7010,7010,0
20250418,142400,527100970,7010,7010,7010,7010,0
20250418,142300,527100970,7010,7010,7010,7010,10
20250418,142200,527030870,7010,6990,7010,6990,1928
20250418,142100,513541000,6990,6960,6990,6960,4385
20250418,142000,482911970,6930,6930,6970,6930,238
20250418,141900,481260510,6970,6930,6970,6930,1198
20250418,141800,472941370,6930,6890,6940,6890,756
20250418,141700,467723110,6890,6880,6890,6880,250
20250418,141600,466002950,6880,6880,6880,6880,0
20250418,141500,466002950,6880,6840,6880,6840,74
20250418,141400,465496710,6840,6840,6840,6840,235
20250418,141300,463889310,6840,6870,6880,6840,1385
20250418,141200,454384110,6870,6870,6870,6870,436
20250418,141100,451388790,6870,6870,6870,6870,151
20250418,141000,450351420,6870,6860,6870,6860,800
20250418,140900,444860420,6840,6840,6840,6840,51
20250418,140800,444511580,6840,6840,6840,6840,0
20250418,140700,444511580,6840,6840,6840,6840,0
20250418,140600,444511580,6840,6840,6840,6840,0
20250418,140500,444511580,6840,6840,6840,6840,0
20250418,140400,444511580,6840,6840,6840,6840,0
20250418,140300,444511580,6840,6840,6840,6840,0
20250418,140200,444511580,6840,6840,6840,6840,169
20250418,140100,443355620,6840,6860,6870,6840,1518
20250418,140000,432970150,6860,6860,6860,6860,1
20250418,135900,432963290,6860,6860,6860,6860,0
20250418,135800,432963290,6860,6860,6860,6860,6
20250418,135700,432922130,6860,6860,6860,6860,306
20250418,135600,430822970,6860,6860,6860,6860,0
20250418,135500,430822970,6860,6860,6860,6860,0
20250418,135400,430822970,6860,6840,6860,6840,142
20250418,135300,429851390,6840,6840,6840,6840,0
20250418,135200,429851390,6840,6840,6840,6840,548
20250418,135100,426103070,6840,6840,6840,6840,0
20250418,135000,426103070,6840,6840,6840,6840,0
20250418,134900,426103070,6840,6840,6840,6840,0
20250418,134800,426103070,6840,6840,6840,6840,5
20250418,134700,426068870,6840,6830,6840,6830,210
20250418,134600,424634470,6830,6830,6830,6830,0
20250418,134500,424634470,6830,6830,6830,6830,100
20250418,134400,423951470,6830,6830,6830,6830,0
20250418,134300,423951470,6830,6830,6830,6830,0
20250418,134200,423951470,6830,6830,6830,6830,0
20250418,134100,423951470,6830,6830,6830,6830,0
20250418,134000,423951470,6830,6830,6830,6830,0
20250418,133900,423951470,6830,6830,6830,6830,0
20250418,133800,423951470,6830,6830,6830,6830,0
20250418,133700,423951470,6830,6830,6830,6830,0
20250418,133600,423951470,6830,6830,6830,6830,0
20250418,133500,423951470,6830,6830,6830,6830,0
20250418,133400,423951470,6830,6830,6830,6830,0
20250418,133300,423951470,6830,6830,6830,6830,0
20250418,133200,423951470,6830,6830,6830,6830,0
20250418,133100,423951470,6830,6830,6830,6830,0
20250418,133000,423951470,6830,6830,6830,6830,0
20250418,132900,423951470,6830,6830,6830,6830,0
20250418,132800,423951470,6830,6830,6830,6830,0
20250418,132700,423951470,6830,6830,6830,6830,48
20250418,132600,423623630,6850,6850,6850,6850,0
20250418,132500,423623630,6850,6850,6850,6850,275
20250418,132400,421739880,6860,6850,6860,6850,26
20250418,132300,421561670,6830,6830,6830,6830,0
20250418,132200,421561670,6830,6830,6830,6830,139
20250418,132100,420612300,6800,6800,6800,6800,0
20250418,132000,420612300,6800,6800,6800,6800,100
20250418,131900,419932300,6800,6800,6800,6800,0
20250418,131800,419932300,6800,6800,6800,6800,0
20250418,131700,419932300,6800,6800,6800,6800,0
20250418,131600,419932300,6800,6800,6800,6800,1
20250418,131500,419925500,6830,6830,6830,6830,1
20250418,131400,419918670,6800,6800,6800,6800,0
20250418,131300,419918670,6800,6800,6800,6800,0
20250418,131200,419918670,6800,6800,6800,6800,0
20250418,131100,419918670,6800,6800,6800,6800,39
20250418,131000,419653470,6800,6800,6800,6800,1
20250418,130900,419646670,6810,6810,6810,6810,0
20250418,130800,419646670,6810,6810,6810,6810,0
20250418,130700,419646670,6810,6810,6810,6810,0
20250418,130600,419646670,6810,6810,6810,6810,197
20250418,130500,418305100,6810,6810,6810,6810,95
20250418,130400,417658150,6820,6820,6820,6820,272
20250418,130300,415803110,6820,6820,6820,6820,0
20250418,130200,415803110,6820,6820,6820,6820,0
20250418,130100,415803110,6820,6820,6820,6820,0
20250418,130000,415803110,6820,6820,6820,6820,0
20250418,125900,415803110,6820,6820,6820,6820,200
20250418,125800,414439110,6810,6810,6810,6810,0
20250418,125700,414439110,6810,6810,6810,6810,0
20250418,125600,414439110,6810,6810,6810,6810,26
20250418,125500,414262050,6810,6810,6810,6810,0
20250418,125400,414262050,6810,6820,6820,6810,79
20250418,125300,413723960,6820,6820,6820,6820,5
20250418,125200,413689860,6820,6820,6820,6820,5
20250418,125100,413655760,6820,6820,6820,6820,0
20250418,125000,413655760,6820,6820,6820,6820,11
20250418,124900,413580740,6820,6810,6820,6810,150
20250418,124800,412558240,6810,6810,6810,6810,1
20250418,124700,412551430,6800,6800,6800,6800,0
20250418,124600,412551430,6800,6800,6800,6800,463
20250418,124500,409403030,6800,6800,6800,6800,0
20250418,124400,409403030,6800,6800,6800,6800,2
20250418,124300,409389430,6800,6800,6800,6800,5
20250418,124200,409355430,6800,6800,6800,6800,1
20250418,124100,409348630,6790,6790,6790,6790,0
20250418,124000,409348630,6790,6790,6790,6790,1
20250418,123900,409341840,6790,6790,6790,6790,0
20250418,123800,409341840,6790,6790,6790,6790,68
20250418,123700,408880120,6790,6790,6790,6790,0
20250418,123600,408880120,6790,6790,6790,6790,1
20250418,123500,408873330,6800,6800,6800,6800,0
20250418,123400,408873330,6800,6800,6800,6800,5
20250418,123300,408839330,6800,6800,6800,6800,0
20250418,123200,408839330,6800,6800,6800,6800,159
20250418,123100,407758130,6810,6810,6810,6810,0
20250418,123000,407758130,6810,6810,6810,6810,9
20250418,122900,407696840,6810,6820,6820,6810,28
20250418,122800,407506000,6820,6820,6820,6820,172
20250418,122700,406332960,6820,6820,6820,6820,38
20250418,122600,406073800,6820,6820,6820,6820,0
20250418,122500,406073800,6820,6820,6820,6820,0
20250418,122400,406073800,6820,6820,6820,6820,100
20250418,122300,405391800,6850,6840,6850,6840,6
20250418,122200,405350750,6840,6840,6850,6840,563
20250418,122100,401499780,6880,6760,6880,6760,757
20250418,122000,396332030,6760,6760,6760,6760,6
20250418,121900,396291470,6760,6760,6760,6760,0
20250418,121800,396291470,6760,6760,6760,6760,31
20250418,121700,396081910,6760,6760,6760,6760,0
20250418,121600,396081910,6760,6760,6760,6760,0
20250418,121500,396081910,6760,6760,6760,6760,0
20250418,121400,396081910,6760,6760,6760,6760,0
20250418,121300,396081910,6760,6760,6760,6760,2
20250418,121200,396068390,6760,6760,6760,6760,7
20250418,121100,396021070,6760,6760,6760,6760,14
20250418,121000,395926430,6750,6750,6750,6750,0
20250418,120900,395926430,6750,6750,6750,6750,0
20250418,120800,395926430,6750,6750,6750,6750,0
20250418,120700,395926430,6750,6750,6750,6750,0
20250418,120600,395926430,6750,6750,6750,6750,87
20250418,120500,395339180,6750,6750,6750,6750,118
20250418,120400,394542680,6750,6750,6750,6750,1
20250418,120300,394535930,6740,6740,6740,6740,0
20250418,120200,394535930,6740,6740,6740,6740,0
20250418,120100,394535930,6740,6740,6740,6740,0
20250418,120000,394535930,6740,6740,6740,6740,0
20250418,115900,394535930,6740,6740,6740,6740,0
20250418,115800,394535930,6740,6740,6740,6740,24
20250418,115700,394374170,6730,6730,6730,6730,169
20250418,115600,393236800,6730,6740,6740,6730,60
20250418,115500,392832510,6740,6740,6740,6740,80
20250418,115400,392293310,6740,6740,6740,6740,42
20250418,115300,392010230,6720,6720,6720,6720,0
20250418,115200,392010230,6720,6720,6720,6720,0
20250418,115100,392010230,6720,6720,6720,6720,0
20250418,115000,392010230,6720,6720,6720,6720,13
20250418,114900,391922870,6720,6710,6720,6710,149
20250418,114800,390921640,6700,6720,6750,6700,1657
20250418,114700,379808780,6750,6760,6760,6750,2
20250418,114600,379795270,6760,6760,6760,6760,0
20250418,114500,379795270,6760,6750,6760,6750,97
20250418,114400,379139750,6750,6720,6750,6720,160
20250418,114300,378062150,6720,6800,6800,6710,2832
20250418,114200,358973050,6800,6800,6800,6800,263
20250418,114100,357184650,6810,6810,6810,6810,6
20250418,114000,357143790,6830,6830,6830,6830,0
20250418,113900,357143790,6830,6830,6830,6830,0
20250418,113800,357143790,6830,6830,6830,6830,2
20250418,113700,357130130,6820,6820,6820,6820,0
20250418,113600,357130130,6820,6820,6820,6820,0
20250418,113500,357130130,6820,6820,6820,6820,0
20250418,113400,357130130,6820,6820,6820,6820,135
20250418,113300,356209430,6820,6820,6820,6820,0
20250418,113200,356209430,6820,6820,6820,6820,300
20250418,113100,354163430,6820,6820,6820,6820,0
20250418,113000,354163430,6820,6840,6840,6820,15
20250418,112900,354061050,6820,6820,6820,6820,0
20250418,112800,354061050,6820,6820,6820,6820,0
20250418,112700,354061050,6820,6820,6820,6820,0
20250418,112600,354061050,6820,6820,6820,6820,0
20250418,112500,354061050,6820,6820,6820,6820,143
20250418,112400,353085790,6830,6830,6830,6830,47
20250418,112300,352764780,6840,6840,6840,6840,0
20250418,112200,352764780,6840,6840,6840,6840,0
20250418,112100,352764780,6840,6840,6840,6840,66
20250418,112000,352313340,6830,6820,6830,6820,35
20250418,111900,352074370,6820,6820,6820,6820,31
20250418,111800,351862950,6810,6810,6810,6810,0
20250418,111700,351862950,6810,6810,6810,6810,100
20250418,111600,351181950,6810,6810,6810,6810,2
20250418,111500,351168330,6810,6810,6810,6810,0
20250418,111400,351168330,6810,6810,6810,6810,0
20250418,111300,351168330,6810,6810,6810,6810,75
20250418,111200,350657580,6810,6810,6810,6810,110
20250418,111100,349908480,6810,6810,6810,6810,500
20250418,111000,346503480,6810,6810,6810,6810,0
20250418,110900,346503480,6810,6800,6810,6800,17
20250418,110800,346387780,6790,6800,6800,6790,160
20250418,110700,345300220,6800,6810,6820,6800,585
20250418,110600,341316070,6810,6870,6870,6810,6856
20250418,110500,294353770,6870,6860,6870,6860,11
20250418,110400,294278300,6870,6870,6870,6870,0
20250418,110300,294278300,6870,6870,6870,6870,5
20250418,110200,294243950,6880,6880,6880,6880,0
20250418,110100,294243950,6880,6860,6880,6860,31
20250418,110000,294031270,6870,6870,6870,6870,10
20250418,105900,293962570,6880,6880,6880,6880,0
20250418,105800,293962570,6880,6880,6880,6880,0
20250418,105700,293962570,6880,6880,6880,6880,0
20250418,105600,293962570,6880,6880,6880,6880,149
20250418,105500,292937450,6880,6880,6880,6880,10
20250418,105400,292868650,6880,6880,6880,6880,3
20250418,105300,292848010,6860,6860,6860,6860,0
20250418,105200,292848010,6860,6860,6860,6860,0
20250418,105100,292848010,6860,6860,6860,6860,0
20250418,105000,292848010,6860,6860,6860,6860,0
20250418,104900,292848010,6860,6860,6860,6860,0
20250418,104800,292848010,6860,6860,6860,6860,50
20250418,104700,292505010,6860,6860,6860,6860,0
20250418,104600,292505010,6860,6860,6860,6860,0
20250418,104500,292505010,6860,6860,6860,6860,3
20250418,104400,292484430,6860,6860,6860,6860,0
20250418,104300,292484430,6860,6860,6860,6860,0
20250418,104200,292484430,6860,6860,6860,6860,0
20250418,104100,292484430,6860,6860,6860,6860,0
20250418,104000,292484430,6860,6860,6860,6860,0
20250418,103900,292484430,6860,6860,6860,6860,0
20250418,103800,292484430,6860,6900,6900,6860,290
20250418,103700,290491030,6900,6860,6900,6860,71
20250418,103600,290003930,6860,6890,6900,6860,1102
20250418,103500,282400360,6900,6900,6900,6900,0
20250418,103400,282400360,6900,6900,6900,6900,259
20250418,103300,280613260,6900,6900,6900,6900,0
20250418,103200,280613260,6900,6900,6900,6900,0
20250418,103100,280613260,6900,6900,6900,6900,0
20250418,103000,280613260,6900,6900,6900,6900,4
20250418,102900,280585660,6900,6900,6900,6900,0
20250418,102800,280585660,6900,6900,6900,6900,0
20250418,102700,280585660,6900,6900,6900,6900,0
20250418,102600,280585660,6900,6900,6900,6900,0
20250418,102500,280585660,6900,6900,6900,6900,3
20250418,102400,280564960,6900,6900,6900,6900,0
20250418,102300,280564960,6900,6900,6900,6900,1400
20250418,102200,270904960,6860,6860,6860,6860,379
20250418,102100,268305020,6860,6860,6860,6860,349
20250418,102000,265910880,6860,6900,6900,6860,507
20250418,101900,262431660,6900,6900,6900,6900,0
20250418,101800,262431660,6900,6900,6900,6900,50
20250418,101700,262086660,6910,6910,6910,6910,11
20250418,101600,262010650,6910,6910,6910,6910,50
20250418,101500,261665150,6870,6870,6870,6870,0
20250418,101400,261665150,6870,6860,6870,6860,160
20250418,101300,260567250,6850,6850,6850,6850,0
20250418,101200,260567250,6850,6850,6850,6850,0
20250418,101100,260567250,6850,6850,6850,6850,0
20250418,101000,260567250,6850,6850,6850,6850,0
20250418,100900,260567250,6850,6850,6850,6850,0
20250418,100800,260567250,6850,6850,6850,6850,0
20250418,100700,260567250,6850,6860,6870,6850,318
20250418,100600,258387740,6860,6860,6860,6860,26
20250418,100500,258209380,6860,6860,6860,6860,42
20250418,100400,257921260,6860,6860,6860,6860,133
20250418,100300,257008880,6860,6870,6870,6860,86
20250418,100200,256418410,6860,6860,6870,6860,65
20250418,100100,255972460,6860,6860,6870,6860,140
20250418,100000,255012050,6870,6870,6870,6870,1000
20250418,095900,248142050,6880,6880,6880,6880,156
20250418,095800,247068770,6880,6880,6880,6880,494
20250418,095700,243670050,6890,6900,6900,6890,531
20250418,095600,240006220,6900,6900,6900,6900,24
20250418,095500,239840620,6900,6900,6900,6900,200
20250418,095400,238460620,6900,6920,6920,6900,646
20250418,095300,233999680,6930,6930,6930,6930,1
20250418,095200,233992750,6920,6920,6920,6920,17
20250418,095100,233875110,6930,6930,6930,6930,20
20250418,095000,233736510,6940,6950,6950,6940,90
20250418,094900,233111110,6950,6910,6950,6910,1171
20250418,094800,224985520,6910,6890,6910,6890,582
20250418,094700,220971680,6890,6880,6890,6880,1473
20250418,094600,210835470,6860,6860,6860,6860,0
20250418,094500,210835470,6860,6860,6860,6860,0
20250418,094400,210835470,6860,6860,6860,6860,0
20250418,094300,210835470,6860,6860,6860,6860,25
20250418,094200,210663970,6880,6870,6880,6870,6
20250418,094100,210622700,6870,6870,6870,6870,0
20250418,094000,210622700,6870,6870,6870,6870,255
20250418,093900,208870850,6880,6880,6880,6880,1
20250418,093800,208863970,6850,6850,6850,6850,107
20250418,093700,208131020,6850,6860,6860,6850,60
20250418,093600,207719450,6880,6880,6880,6880,2
20250418,093500,207705690,6860,6860,6860,6860,24
20250418,093400,207541050,6860,6850,6860,6850,57
20250418,093300,207150080,6850,6850,6850,6850,495
20250418,093200,203759330,6840,6840,6840,6840,5
20250418,093100,203725130,6840,6840,6840,6840,344
20250418,093000,201372170,6850,6850,6850,6850,1043
20250418,092900,194227620,6860,6860,6890,6860,238
20250418,092800,192594230,6860,6860,6880,6860,43
20250418,092700,192299190,6880,6860,6880,6860,501
20250418,092600,188852330,6860,6860,6860,6860,233
20250418,092500,187253950,6860,6850,6860,6850,100
20250418,092400,186568020,6850,6870,6870,6850,1357
20250418,092300,177272280,6860,6850,6870,6850,215
20250418,092200,175798070,6850,6850,6850,6850,0
20250418,092100,175798070,6850,6870,6870,6850,708
20250418,092000,170934150,6870,6880,6880,6870,1324
20250418,091900,161826920,6880,6880,6890,6880,2210
20250418,091800,146611720,6890,6890,6890,6890,70
20250418,091700,146129420,6890,6890,6890,6890,195
20250418,091600,144785870,6890,6890,6890,6890,130
20250418,091500,143890170,6880,6880,6880,6880,150
20250418,091400,142858170,6880,6930,6940,6870,295
20250418,091300,140825640,6930,6890,6940,6880,49
20250418,091200,140486810,6910,6880,6920,6880,2473
20250418,091100,123416600,6890,6890,6890,6880,596
20250418,091000,119312280,6890,6890,6890,6890,190
20250418,090900,118003180,6890,6820,6890,6810,935
20250418,090800,111612190,6820,6840,6840,6810,3791
20250418,090700,85759050,6850,6850,6850,6850,4
20250418,090600,85731650,6890,6860,6890,6840,1003
20250418,090500,78841390,6870,6840,6870,6830,372
20250418,090400,76291410,6870,6850,6870,6840,102
20250418,090300,75592770,6840,6860,6900,6810,4640
20250418,090200,43826790,6860,6910,6910,6860,2893
20250418,090100,23974500,6910,6930,6940,6900,2347
20250418,090000,7773840,6940,6900,7000,6900,1126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210100 572495490 6970 6970 6970 6970 479
3 20250418 210000 572495490 6970 6970 6970 6970 0
4 20250418 205900 572495490 6970 6970 6970 6970 0
5 20250418 205800 572495490 6970 6970 6970 6970 0
6 20250418 205700 572495490 6970 6970 6970 6970 0
7 20250418 205600 572495490 6970 6970 6970 6970 0
8 20250418 205500 572495490 6970 6970 6970 6970 0
9 20250418 205400 572495490 6970 6970 6970 6970 0
10 20250418 205300 572495490 6970 6970 6970 6970 0
11 20250418 205200 572495490 6970 6970 6970 6970 0
12 20250418 205100 572495490 6970 6970 6970 6970 0
13 20250418 205000 572495490 6970 6970 6970 6970 0
14 20250418 204900 572495490 6970 6970 6970 6970 0
15 20250418 204800 572495490 6970 6970 6970 6970 0
16 20250418 204700 572495490 6970 6970 6970 6970 0
17 20250418 204600 572495490 6970 6970 6970 6970 0
18 20250418 204500 572495490 6970 6970 6970 6970 0
19 20250418 204400 572495490 6970 6970 6970 6970 0
20 20250418 204300 572495490 6970 6970 6970 6970 0
21 20250418 204200 572495490 6970 6970 6970 6970 0
22 20250418 204100 572495490 6970 6970 6970 6970 0
23 20250418 204000 572495490 6970 6970 6970 6970 0
24 20250418 203900 572495490 6970 6970 6970 6970 0
25 20250418 203800 572495490 6970 6970 6970 6970 0
26 20250418 203700 572495490 6970 6970 6970 6970 0
27 20250418 203600 572495490 6970 6970 6970 6970 0
28 20250418 203500 572495490 6970 6970 6970 6970 0
29 20250418 203400 572495490 6970 6970 6970 6970 0
30 20250418 203300 572495490 6970 6970 6970 6970 0
31 20250418 203200 572495490 6970 6970 6970 6970 0
32 20250418 203100 572495490 6970 6970 6970 6970 479
33 20250418 203000 572495490 6970 6970 6970 6970 0
34 20250418 202900 572495490 6970 6970 6970 6970 0
35 20250418 202800 572495490 6970 6970 6970 6970 0
36 20250418 202700 572495490 6970 6970 6970 6970 0
37 20250418 202600 572495490 6970 6970 6970 6970 0
38 20250418 202500 572495490 6970 6970 6970 6970 0
39 20250418 202400 572495490 6970 6970 6970 6970 0
40 20250418 202300 572495490 6970 6970 6970 6970 0
41 20250418 202200 572495490 6970 6970 6970 6970 0
42 20250418 202100 572495490 6970 6970 6970 6970 0
43 20250418 202000 572495490 6970 6970 6970 6970 0
44 20250418 201900 572495490 6970 6970 6970 6970 0
45 20250418 201800 572495490 6970 6970 6970 6970 0
46 20250418 201700 572495490 6970 6970 6970 6970 0
47 20250418 201600 572495490 6970 6970 6970 6970 0
48 20250418 201500 572495490 6970 6970 6970 6970 0
49 20250418 201400 572495490 6970 6970 6970 6970 0
50 20250418 201300 572495490 6970 6970 6970 6970 0
51 20250418 201200 572495490 6970 6970 6970 6970 0
52 20250418 201100 572495490 6970 6970 6970 6970 0
53 20250418 201000 572495490 6970 6970 6970 6970 0
54 20250418 200900 572495490 6970 6970 6970 6970 0
55 20250418 200800 572495490 6970 6970 6970 6970 0
56 20250418 200700 572495490 6970 6970 6970 6970 0
57 20250418 200600 572495490 6970 6970 6970 6970 0
58 20250418 200500 572495490 6970 6970 6970 6970 0
59 20250418 200400 572495490 6970 6970 6970 6970 0
60 20250418 200300 572495490 6970 6970 6970 6970 0
61 20250418 200200 572495490 6970 6970 6970 6970 0
62 20250418 200100 572495490 6970 6970 6970 6970 479
63 20250418 200000 572495490 6970 6970 6970 6970 0
64 20250418 195900 572495490 6970 6970 6970 6970 0
65 20250418 195800 572495490 6970 6970 6970 6970 0
66 20250418 195700 572495490 6970 6970 6970 6970 0
67 20250418 195600 572495490 6970 6970 6970 6970 0
68 20250418 195500 572495490 6970 6970 6970 6970 0
69 20250418 195400 572495490 6970 6970 6970 6970 0
70 20250418 195300 572495490 6970 6970 6970 6970 0
71 20250418 195200 572495490 6970 6970 6970 6970 0
72 20250418 195100 572495490 6970 6970 6970 6970 0
73 20250418 195000 572495490 6970 6970 6970 6970 0
74 20250418 194900 572495490 6970 6970 6970 6970 0
75 20250418 194800 572495490 6970 6970 6970 6970 0
76 20250418 194700 572495490 6970 6970 6970 6970 0
77 20250418 194600 572495490 6970 6970 6970 6970 0
78 20250418 194500 572495490 6970 6970 6970 6970 0
79 20250418 194400 572495490 6970 6970 6970 6970 0
80 20250418 194300 572495490 6970 6970 6970 6970 0
81 20250418 194200 572495490 6970 6970 6970 6970 0
82 20250418 194100 572495490 6970 6970 6970 6970 0
83 20250418 194000 572495490 6970 6970 6970 6970 0
84 20250418 193900 572495490 6970 6970 6970 6970 0
85 20250418 193800 572495490 6970 6970 6970 6970 0
86 20250418 193700 572495490 6970 6970 6970 6970 0
87 20250418 193600 572495490 6970 6970 6970 6970 0
88 20250418 193500 572495490 6970 6970 6970 6970 0
89 20250418 193400 572495490 6970 6970 6970 6970 0
90 20250418 193300 572495490 6970 6970 6970 6970 0
91 20250418 193200 572495490 6970 6970 6970 6970 0
92 20250418 193100 572495490 6970 6970 6970 6970 479
93 20250418 193000 572495490 6970 6970 6970 6970 0
94 20250418 192900 572495490 6970 6970 6970 6970 0
95 20250418 192800 572495490 6970 6970 6970 6970 0
96 20250418 192700 572495490 6970 6970 6970 6970 0
97 20250418 192600 572495490 6970 6970 6970 6970 0
98 20250418 192500 572495490 6970 6970 6970 6970 0
99 20250418 192400 572495490 6970 6970 6970 6970 0
100 20250418 192300 572495490 6970 6970 6970 6970 0
101 20250418 192200 572495490 6970 6970 6970 6970 0
102 20250418 192100 572495490 6970 6970 6970 6970 0
103 20250418 192000 572495490 6970 6970 6970 6970 0
104 20250418 191900 572495490 6970 6970 6970 6970 0
105 20250418 191800 572495490 6970 6970 6970 6970 0
106 20250418 191700 572495490 6970 6970 6970 6970 0
107 20250418 191600 572495490 6970 6970 6970 6970 0
108 20250418 191500 572495490 6970 6970 6970 6970 0
109 20250418 191400 572495490 6970 6970 6970 6970 0
110 20250418 191300 572495490 6970 6970 6970 6970 0
111 20250418 191200 572495490 6970 6970 6970 6970 0
112 20250418 191100 572495490 6970 6970 6970 6970 0
113 20250418 191000 572495490 6970 6970 6970 6970 0
114 20250418 190900 572495490 6970 6970 6970 6970 0
115 20250418 190800 572495490 6970 6970 6970 6970 0
116 20250418 190700 572495490 6970 6970 6970 6970 0
117 20250418 190600 572495490 6970 6970 6970 6970 0
118 20250418 190500 572495490 6970 6970 6970 6970 0
119 20250418 190400 572495490 6970 6970 6970 6970 0
120 20250418 190300 572495490 6970 6970 6970 6970 0
121 20250418 190200 572495490 6970 6970 6970 6970 0
122 20250418 190100 572495490 6970 6970 6970 6970 479
123 20250418 190000 572495490 6970 6970 6970 6970 0
124 20250418 185900 572495490 6970 6970 6970 6970 0
125 20250418 185800 572495490 6970 6970 6970 6970 0
126 20250418 185700 572495490 6970 6970 6970 6970 0
127 20250418 185600 572495490 6970 6970 6970 6970 0
128 20250418 185500 572495490 6970 6970 6970 6970 0
129 20250418 185400 572495490 6970 6970 6970 6970 0
130 20250418 185300 572495490 6970 6970 6970 6970 0
131 20250418 185200 572495490 6970 6970 6970 6970 0
132 20250418 185100 572495490 6970 6970 6970 6970 0
133 20250418 185000 572495490 6970 6970 6970 6970 0
134 20250418 184900 572495490 6970 6970 6970 6970 0
135 20250418 184800 572495490 6970 6970 6970 6970 0
136 20250418 184700 572495490 6970 6970 6970 6970 0
137 20250418 184600 572495490 6970 6970 6970 6970 0
138 20250418 184500 572495490 6970 6970 6970 6970 0
139 20250418 184400 572495490 6970 6970 6970 6970 0
140 20250418 184300 572495490 6970 6970 6970 6970 0
141 20250418 184200 572495490 6970 6970 6970 6970 0
142 20250418 184100 572495490 6970 6970 6970 6970 0
143 20250418 184000 572495490 6970 6970 6970 6970 0
144 20250418 183900 572495490 6970 6970 6970 6970 0
145 20250418 183800 572495490 6970 6970 6970 6970 0
146 20250418 183700 572495490 6970 6970 6970 6970 0
147 20250418 183600 572495490 6970 6970 6970 6970 0
148 20250418 183500 572495490 6970 6970 6970 6970 0
149 20250418 183400 572495490 6970 6970 6970 6970 0
150 20250418 183300 572495490 6970 6970 6970 6970 0
151 20250418 183200 572495490 6970 6970 6970 6970 0
152 20250418 183100 572495490 6970 6970 6970 6970 479
153 20250418 183000 572495490 6970 6970 6970 6970 0
154 20250418 182900 572495490 6970 6970 6970 6970 0
155 20250418 182800 572495490 6970 6970 6970 6970 0
156 20250418 182700 572495490 6970 6970 6970 6970 0
157 20250418 182600 572495490 6970 6970 6970 6970 0
158 20250418 182500 572495490 6970 6970 6970 6970 0
159 20250418 182400 572495490 6970 6970 6970 6970 0
160 20250418 182300 572495490 6970 6970 6970 6970 0
161 20250418 182200 572495490 6970 6970 6970 6970 0
162 20250418 182100 572495490 6970 6970 6970 6970 0
163 20250418 182000 572495490 6970 6970 6970 6970 0
164 20250418 181900 572495490 6970 6970 6970 6970 0
165 20250418 181800 572495490 6970 6970 6970 6970 0
166 20250418 181700 572495490 6970 6970 6970 6970 0
167 20250418 181600 572495490 6970 6970 6970 6970 0
168 20250418 181500 572495490 6970 6970 6970 6970 0
169 20250418 181400 572495490 6970 6970 6970 6970 0
170 20250418 181300 572495490 6970 6970 6970 6970 0
171 20250418 181200 572495490 6970 6970 6970 6970 0
172 20250418 181100 572495490 6970 6970 6970 6970 0
173 20250418 181000 572495490 6970 6970 6970 6970 0
174 20250418 180900 572495490 6970 6970 6970 6970 0
175 20250418 180800 572495490 6970 6970 6970 6970 0
176 20250418 180700 572495490 6970 6970 6970 6970 0
177 20250418 180600 572495490 6970 6970 6970 6970 0
178 20250418 180500 572495490 6970 6970 6970 6970 0
179 20250418 180400 572495490 6970 6970 6970 6970 0
180 20250418 180300 572495490 6970 6970 6970 6970 0
181 20250418 180200 572495490 6970 6970 6970 6970 0
182 20250418 180100 572495490 6970 6970 6970 6970 479
183 20250418 180000 572495490 6970 6970 6970 6970 0
184 20250418 175900 572495490 6970 6970 6970 6970 0
185 20250418 175800 572495490 6970 6970 6970 6970 0
186 20250418 175700 572495490 6970 6970 6970 6970 0
187 20250418 175600 572495490 6970 6970 6970 6970 0
188 20250418 175500 572495490 6970 6970 6970 6970 0
189 20250418 175400 572495490 6970 6970 6970 6970 0
190 20250418 175300 572495490 6970 6970 6970 6970 0
191 20250418 175200 572495490 6970 6970 6970 6970 0
192 20250418 175100 572495490 6970 6970 6970 6970 0
193 20250418 175000 572495490 6970 6970 6970 6970 0
194 20250418 174900 572495490 6970 6970 6970 6970 0
195 20250418 174800 572495490 6970 6970 6970 6970 0
196 20250418 174700 572495490 6970 6970 6970 6970 0
197 20250418 174600 572495490 6970 6970 6970 6970 0
198 20250418 174500 572495490 6970 6970 6970 6970 0
199 20250418 174400 572495490 6970 6970 6970 6970 0
200 20250418 174300 572495490 6970 6970 6970 6970 0
201 20250418 174200 572495490 6970 6970 6970 6970 0
202 20250418 174100 572495490 6970 6970 6970 6970 0
203 20250418 174000 572495490 6970 6970 6970 6970 0
204 20250418 173900 572495490 6970 6970 6970 6970 0
205 20250418 173800 572495490 6970 6970 6970 6970 0
206 20250418 173700 572495490 6970 6970 6970 6970 0
207 20250418 173600 572495490 6970 6970 6970 6970 0
208 20250418 173500 572495490 6970 6970 6970 6970 0
209 20250418 173400 572495490 6970 6970 6970 6970 0
210 20250418 173300 572495490 6970 6970 6970 6970 0
211 20250418 173200 572495490 6970 6970 6970 6970 0
212 20250418 173100 572495490 6970 6970 6970 6970 479
213 20250418 173000 572495490 6970 6970 6970 6970 0
214 20250418 172900 572495490 6970 6970 6970 6970 0
215 20250418 172800 572495490 6970 6970 6970 6970 0
216 20250418 172700 572495490 6970 6970 6970 6970 0
217 20250418 172600 572495490 6970 6970 6970 6970 0
218 20250418 172500 572495490 6970 6970 6970 6970 0
219 20250418 172400 572495490 6970 6970 6970 6970 0
220 20250418 172300 572495490 6970 6970 6970 6970 0
221 20250418 172200 572495490 6970 6970 6970 6970 0
222 20250418 172100 572495490 6970 6970 6970 6970 0
223 20250418 172000 572495490 6970 6970 6970 6970 0
224 20250418 171900 572495490 6970 6970 6970 6970 0
225 20250418 171800 572495490 6970 6970 6970 6970 0
226 20250418 171700 572495490 6970 6970 6970 6970 0
227 20250418 171600 572495490 6970 6970 6970 6970 0
228 20250418 171500 572495490 6970 6970 6970 6970 0
229 20250418 171400 572495490 6970 6970 6970 6970 0
230 20250418 171300 572495490 6970 6970 6970 6970 0
231 20250418 171200 572495490 6970 6970 6970 6970 0
232 20250418 171100 572495490 6970 6970 6970 6970 0
233 20250418 171000 572495490 6970 6970 6970 6970 0
234 20250418 170900 572495490 6970 6970 6970 6970 0
235 20250418 170800 572495490 6970 6970 6970 6970 0
236 20250418 170700 572495490 6970 6970 6970 6970 0
237 20250418 170600 572495490 6970 6970 6970 6970 0
238 20250418 170500 572495490 6970 6970 6970 6970 0
239 20250418 170400 572495490 6970 6970 6970 6970 0
240 20250418 170300 572495490 6970 6970 6970 6970 0
241 20250418 170200 572495490 6970 6970 6970 6970 0
242 20250418 170100 572495490 6970 6970 6970 6970 479
243 20250418 170000 572495490 6970 6970 6970 6970 0
244 20250418 165900 572495490 6970 6970 6970 6970 0
245 20250418 165800 572495490 6970 6970 6970 6970 0
246 20250418 165700 572495490 6970 6970 6970 6970 0
247 20250418 165600 572495490 6970 6970 6970 6970 0
248 20250418 165500 572495490 6970 6970 6970 6970 0
249 20250418 165400 572495490 6970 6970 6970 6970 0
250 20250418 165300 572495490 6970 6970 6970 6970 0
251 20250418 165200 572495490 6970 6970 6970 6970 0
252 20250418 165100 572495490 6970 6970 6970 6970 0
253 20250418 165000 572495490 6970 6970 6970 6970 0
254 20250418 164900 572495490 6970 6970 6970 6970 0
255 20250418 164800 572495490 6970 6970 6970 6970 0
256 20250418 164700 572495490 6970 6970 6970 6970 0
257 20250418 164600 572495490 6970 6970 6970 6970 0
258 20250418 164500 572495490 6970 6970 6970 6970 0
259 20250418 164400 572495490 6970 6970 6970 6970 0
260 20250418 164300 572495490 6970 6970 6970 6970 0
261 20250418 164200 572495490 6970 6970 6970 6970 0
262 20250418 164100 572495490 6970 6970 6970 6970 0
263 20250418 164000 572495490 6970 6970 6970 6970 0
264 20250418 163900 572495490 6970 6970 6970 6970 0
265 20250418 163800 572495490 6970 6970 6970 6970 0
266 20250418 163700 572495490 6970 6970 6970 6970 0
267 20250418 163600 572495490 6970 6970 6970 6970 0
268 20250418 163500 572495490 6970 6970 6970 6970 0
269 20250418 163400 572495490 6970 6970 6970 6970 0
270 20250418 163300 572495490 6970 6970 6970 6970 0
271 20250418 163200 572495490 6970 6970 6970 6970 0
272 20250418 163100 572495490 6970 6970 6970 6970 479
273 20250418 163000 572495490 6970 6970 6970 6970 0
274 20250418 162900 572495490 6970 6970 6970 6970 0
275 20250418 162800 572495490 6970 6970 6970 6970 0
276 20250418 162700 572495490 6970 6970 6970 6970 0
277 20250418 162600 572495490 6970 6970 6970 6970 0
278 20250418 162500 572495490 6970 6970 6970 6970 0
279 20250418 162400 572495490 6970 6970 6970 6970 0
280 20250418 162300 572495490 6970 6970 6970 6970 0
281 20250418 162200 572495490 6970 6970 6970 6970 0
282 20250418 162100 572495490 6970 6970 6970 6970 0
283 20250418 162000 572495490 6970 6970 6970 6970 0
284 20250418 161900 572495490 6970 6970 6970 6970 0
285 20250418 161800 572495490 6970 6970 6970 6970 0
286 20250418 161700 572495490 6970 6970 6970 6970 0
287 20250418 161600 572495490 6970 6970 6970 6970 0
288 20250418 161500 572495490 6970 6970 6970 6970 0
289 20250418 161400 572495490 6970 6970 6970 6970 0
290 20250418 161300 572495490 6970 6970 6970 6970 0
291 20250418 161200 572495490 6970 6970 6970 6970 0
292 20250418 161100 572495490 6970 6970 6970 6970 0
293 20250418 161000 572495490 6970 6970 6970 6970 0
294 20250418 160900 572495490 6970 6970 6970 6970 0
295 20250418 160800 572495490 6970 6970 6970 6970 0
296 20250418 160700 572495490 6970 6970 6970 6970 0
297 20250418 160600 572495490 6970 6970 6970 6970 0
298 20250418 160500 572495490 6970 6970 6970 6970 0
299 20250418 160400 572495490 6970 6970 6970 6970 0
300 20250418 160300 572495490 6970 6970 6970 6970 0
301 20250418 160200 572495490 6970 6970 6970 6970 0
302 20250418 160100 572495490 6970 6970 6970 6970 479
303 20250418 160000 572495490 6970 6970 6970 6970 0
304 20250418 155900 572495490 6970 6970 6970 6970 0
305 20250418 155800 572495490 6970 6970 6970 6970 0
306 20250418 155700 572495490 6970 6970 6970 6970 0
307 20250418 155600 572495490 6970 6970 6970 6970 0
308 20250418 155500 572495490 6970 6970 6970 6970 0
309 20250418 155400 572495490 6970 6970 6970 6970 0
310 20250418 155300 572495490 6970 6970 6970 6970 0
311 20250418 155200 572495490 6970 6970 6970 6970 0
312 20250418 155100 572495490 6970 6970 6970 6970 0
313 20250418 155000 572495490 6970 6970 6970 6970 0
314 20250418 154900 572495490 6970 6970 6970 6970 0
315 20250418 154800 572495490 6970 6970 6970 6970 0
316 20250418 154700 572495490 6970 6970 6970 6970 0
317 20250418 154600 572495490 6970 6970 6970 6970 0
318 20250418 154500 572495490 6970 6970 6970 6970 0
319 20250418 154400 572495490 6970 6970 6970 6970 0
320 20250418 154300 572495490 6970 6970 6970 6970 0
321 20250418 154200 572495490 6970 6970 6970 6970 0
322 20250418 154100 572495490 6970 6970 6970 6970 0
323 20250418 154000 572495490 6970 6970 6970 6970 0
324 20250418 153900 572495490 6970 6970 6970 6970 0
325 20250418 153800 572495490 6970 6970 6970 6970 0
326 20250418 153700 572495490 6970 6970 6970 6970 0
327 20250418 153600 572495490 6970 6970 6970 6970 0
328 20250418 153500 572495490 6970 6970 6970 6970 0
329 20250418 153400 572495490 6970 6970 6970 6970 0
330 20250418 153300 572495490 6970 6970 6970 6970 0
331 20250418 153200 572495490 6970 6970 6970 6970 0
332 20250418 153100 572495490 6970 6970 6970 6970 479
333 20250418 153000 572495490 6970 6970 6970 6970 479
334 20250418 152900 569156860 6950 6950 6950 6950 0
335 20250418 152800 569156860 6950 6950 6950 6950 0
336 20250418 152700 569156860 6950 6950 6950 6950 0
337 20250418 152600 569156860 6950 6950 6950 6950 0
338 20250418 152500 569156860 6950 6950 6950 6950 0
339 20250418 152400 569156860 6950 6950 6950 6950 0
340 20250418 152300 569156860 6950 6950 6950 6950 0
341 20250418 152200 569156860 6950 6950 6950 6950 0
342 20250418 152100 569156860 6950 6950 6950 6950 0
343 20250418 152000 569156860 6950 6950 6950 6950 0
344 20250418 151900 569156860 6950 6950 6970 6950 960
345 20250418 151800 562481960 6950 6950 6950 6950 154
346 20250418 151700 561411660 6950 6950 6950 6950 0
347 20250418 151600 561411660 6950 6950 6950 6950 2
348 20250418 151500 561397760 6940 6940 6940 6940 1034
349 20250418 151400 554221800 6940 6940 6940 6940 44
350 20250418 151300 553916440 6950 6940 6960 6940 8
351 20250418 151200 553860890 6940 6940 6940 6940 44
352 20250418 151100 553555530 6940 6940 6940 6940 5
353 20250418 151000 553520830 6940 6960 6960 6940 430
354 20250418 150900 550529350 6970 6970 6970 6970 100
355 20250418 150800 549832350 6970 6970 6970 6970 0
356 20250418 150700 549832350 6970 6970 6970 6970 0
357 20250418 150600 549832350 6970 6970 6970 6970 119
358 20250418 150500 549002920 6980 6990 6990 6980 55
359 20250418 150400 548618970 6990 6990 6990 6990 155
360 20250418 150300 547535520 7000 7000 7000 6990 33
361 20250418 150200 547304530 6990 6990 6990 6990 2
362 20250418 150100 547290550 6960 6970 6970 6960 100
363 20250418 150000 546594450 6960 6960 6960 6960 0
364 20250418 145900 546594450 6960 7000 7000 6960 21
365 20250418 145800 546447650 6950 6950 6950 6950 2
366 20250418 145700 546433750 7000 7000 7000 7000 5
367 20250418 145600 546398750 7000 7000 7000 7000 0
368 20250418 145500 546398750 7000 7000 7000 7000 10
369 20250418 145400 546328750 6960 6960 6960 6960 0
370 20250418 145300 546328750 6960 6960 6960 6960 467
371 20250418 145200 543078430 6990 7000 7010 6990 133
372 20250418 145100 542146860 7010 7010 7010 7010 0
373 20250418 145000 542146860 7010 7010 7010 7010 0
374 20250418 144900 542146860 7010 7010 7010 7010 0
375 20250418 144800 542146860 7010 7000 7010 7000 2
376 20250418 144700 542132850 6990 6950 6990 6950 609
377 20250418 144600 537899820 6950 6950 6950 6950 214
378 20250418 144500 536412520 6940 6940 6940 6940 55
379 20250418 144400 536030820 6950 6960 6970 6950 415
380 20250418 144300 533142860 6970 6970 6970 6970 100
381 20250418 144200 532445860 6970 6960 6970 6960 2
382 20250418 144100 532431930 6970 6970 6970 6970 0
383 20250418 144000 532431930 6970 7000 7000 6970 74
384 20250418 143900 531916120 7010 6970 7010 6970 68
385 20250418 143800 531442120 6970 6970 6970 6970 2
386 20250418 143700 531428180 6960 6970 6970 6960 90
387 20250418 143600 530801580 7010 7010 7010 7010 0
388 20250418 143500 530801580 7010 7010 7010 7010 1
389 20250418 143400 530794570 7010 7010 7010 7010 100
390 20250418 143300 530093570 7010 7010 7010 7010 0
391 20250418 143200 530093570 7010 7010 7010 7010 100
392 20250418 143100 529392570 7010 7010 7010 7010 0
393 20250418 143000 529392570 7010 7020 7020 6990 25
394 20250418 142900 529217470 7000 7000 7000 7000 50
395 20250418 142800 528867470 7010 7010 7010 7010 250
396 20250418 142700 527114970 7000 7000 7000 7000 0
397 20250418 142600 527114970 7000 7000 7000 7000 2
398 20250418 142500 527100970 7010 7010 7010 7010 0
399 20250418 142400 527100970 7010 7010 7010 7010 0
400 20250418 142300 527100970 7010 7010 7010 7010 10
401 20250418 142200 527030870 7010 6990 7010 6990 1928
402 20250418 142100 513541000 6990 6960 6990 6960 4385
403 20250418 142000 482911970 6930 6930 6970 6930 238
404 20250418 141900 481260510 6970 6930 6970 6930 1198
405 20250418 141800 472941370 6930 6890 6940 6890 756
406 20250418 141700 467723110 6890 6880 6890 6880 250
407 20250418 141600 466002950 6880 6880 6880 6880 0
408 20250418 141500 466002950 6880 6840 6880 6840 74
409 20250418 141400 465496710 6840 6840 6840 6840 235
410 20250418 141300 463889310 6840 6870 6880 6840 1385
411 20250418 141200 454384110 6870 6870 6870 6870 436
412 20250418 141100 451388790 6870 6870 6870 6870 151
413 20250418 141000 450351420 6870 6860 6870 6860 800
414 20250418 140900 444860420 6840 6840 6840 6840 51
415 20250418 140800 444511580 6840 6840 6840 6840 0
416 20250418 140700 444511580 6840 6840 6840 6840 0
417 20250418 140600 444511580 6840 6840 6840 6840 0
418 20250418 140500 444511580 6840 6840 6840 6840 0
419 20250418 140400 444511580 6840 6840 6840 6840 0
420 20250418 140300 444511580 6840 6840 6840 6840 0
421 20250418 140200 444511580 6840 6840 6840 6840 169
422 20250418 140100 443355620 6840 6860 6870 6840 1518
423 20250418 140000 432970150 6860 6860 6860 6860 1
424 20250418 135900 432963290 6860 6860 6860 6860 0
425 20250418 135800 432963290 6860 6860 6860 6860 6
426 20250418 135700 432922130 6860 6860 6860 6860 306
427 20250418 135600 430822970 6860 6860 6860 6860 0
428 20250418 135500 430822970 6860 6860 6860 6860 0
429 20250418 135400 430822970 6860 6840 6860 6840 142
430 20250418 135300 429851390 6840 6840 6840 6840 0
431 20250418 135200 429851390 6840 6840 6840 6840 548
432 20250418 135100 426103070 6840 6840 6840 6840 0
433 20250418 135000 426103070 6840 6840 6840 6840 0
434 20250418 134900 426103070 6840 6840 6840 6840 0
435 20250418 134800 426103070 6840 6840 6840 6840 5
436 20250418 134700 426068870 6840 6830 6840 6830 210
437 20250418 134600 424634470 6830 6830 6830 6830 0
438 20250418 134500 424634470 6830 6830 6830 6830 100
439 20250418 134400 423951470 6830 6830 6830 6830 0
440 20250418 134300 423951470 6830 6830 6830 6830 0
441 20250418 134200 423951470 6830 6830 6830 6830 0
442 20250418 134100 423951470 6830 6830 6830 6830 0
443 20250418 134000 423951470 6830 6830 6830 6830 0
444 20250418 133900 423951470 6830 6830 6830 6830 0
445 20250418 133800 423951470 6830 6830 6830 6830 0
446 20250418 133700 423951470 6830 6830 6830 6830 0
447 20250418 133600 423951470 6830 6830 6830 6830 0
448 20250418 133500 423951470 6830 6830 6830 6830 0
449 20250418 133400 423951470 6830 6830 6830 6830 0
450 20250418 133300 423951470 6830 6830 6830 6830 0
451 20250418 133200 423951470 6830 6830 6830 6830 0
452 20250418 133100 423951470 6830 6830 6830 6830 0
453 20250418 133000 423951470 6830 6830 6830 6830 0
454 20250418 132900 423951470 6830 6830 6830 6830 0
455 20250418 132800 423951470 6830 6830 6830 6830 0
456 20250418 132700 423951470 6830 6830 6830 6830 48
457 20250418 132600 423623630 6850 6850 6850 6850 0
458 20250418 132500 423623630 6850 6850 6850 6850 275
459 20250418 132400 421739880 6860 6850 6860 6850 26
460 20250418 132300 421561670 6830 6830 6830 6830 0
461 20250418 132200 421561670 6830 6830 6830 6830 139
462 20250418 132100 420612300 6800 6800 6800 6800 0
463 20250418 132000 420612300 6800 6800 6800 6800 100
464 20250418 131900 419932300 6800 6800 6800 6800 0
465 20250418 131800 419932300 6800 6800 6800 6800 0
466 20250418 131700 419932300 6800 6800 6800 6800 0
467 20250418 131600 419932300 6800 6800 6800 6800 1
468 20250418 131500 419925500 6830 6830 6830 6830 1
469 20250418 131400 419918670 6800 6800 6800 6800 0
470 20250418 131300 419918670 6800 6800 6800 6800 0
471 20250418 131200 419918670 6800 6800 6800 6800 0
472 20250418 131100 419918670 6800 6800 6800 6800 39
473 20250418 131000 419653470 6800 6800 6800 6800 1
474 20250418 130900 419646670 6810 6810 6810 6810 0
475 20250418 130800 419646670 6810 6810 6810 6810 0
476 20250418 130700 419646670 6810 6810 6810 6810 0
477 20250418 130600 419646670 6810 6810 6810 6810 197
478 20250418 130500 418305100 6810 6810 6810 6810 95
479 20250418 130400 417658150 6820 6820 6820 6820 272
480 20250418 130300 415803110 6820 6820 6820 6820 0
481 20250418 130200 415803110 6820 6820 6820 6820 0
482 20250418 130100 415803110 6820 6820 6820 6820 0
483 20250418 130000 415803110 6820 6820 6820 6820 0
484 20250418 125900 415803110 6820 6820 6820 6820 200
485 20250418 125800 414439110 6810 6810 6810 6810 0
486 20250418 125700 414439110 6810 6810 6810 6810 0
487 20250418 125600 414439110 6810 6810 6810 6810 26
488 20250418 125500 414262050 6810 6810 6810 6810 0
489 20250418 125400 414262050 6810 6820 6820 6810 79
490 20250418 125300 413723960 6820 6820 6820 6820 5
491 20250418 125200 413689860 6820 6820 6820 6820 5
492 20250418 125100 413655760 6820 6820 6820 6820 0
493 20250418 125000 413655760 6820 6820 6820 6820 11
494 20250418 124900 413580740 6820 6810 6820 6810 150
495 20250418 124800 412558240 6810 6810 6810 6810 1
496 20250418 124700 412551430 6800 6800 6800 6800 0
497 20250418 124600 412551430 6800 6800 6800 6800 463
498 20250418 124500 409403030 6800 6800 6800 6800 0
499 20250418 124400 409403030 6800 6800 6800 6800 2
500 20250418 124300 409389430 6800 6800 6800 6800 5
501 20250418 124200 409355430 6800 6800 6800 6800 1
502 20250418 124100 409348630 6790 6790 6790 6790 0
503 20250418 124000 409348630 6790 6790 6790 6790 1
504 20250418 123900 409341840 6790 6790 6790 6790 0
505 20250418 123800 409341840 6790 6790 6790 6790 68
506 20250418 123700 408880120 6790 6790 6790 6790 0
507 20250418 123600 408880120 6790 6790 6790 6790 1
508 20250418 123500 408873330 6800 6800 6800 6800 0
509 20250418 123400 408873330 6800 6800 6800 6800 5
510 20250418 123300 408839330 6800 6800 6800 6800 0
511 20250418 123200 408839330 6800 6800 6800 6800 159
512 20250418 123100 407758130 6810 6810 6810 6810 0
513 20250418 123000 407758130 6810 6810 6810 6810 9
514 20250418 122900 407696840 6810 6820 6820 6810 28
515 20250418 122800 407506000 6820 6820 6820 6820 172
516 20250418 122700 406332960 6820 6820 6820 6820 38
517 20250418 122600 406073800 6820 6820 6820 6820 0
518 20250418 122500 406073800 6820 6820 6820 6820 0
519 20250418 122400 406073800 6820 6820 6820 6820 100
520 20250418 122300 405391800 6850 6840 6850 6840 6
521 20250418 122200 405350750 6840 6840 6850 6840 563
522 20250418 122100 401499780 6880 6760 6880 6760 757
523 20250418 122000 396332030 6760 6760 6760 6760 6
524 20250418 121900 396291470 6760 6760 6760 6760 0
525 20250418 121800 396291470 6760 6760 6760 6760 31
526 20250418 121700 396081910 6760 6760 6760 6760 0
527 20250418 121600 396081910 6760 6760 6760 6760 0
528 20250418 121500 396081910 6760 6760 6760 6760 0
529 20250418 121400 396081910 6760 6760 6760 6760 0
530 20250418 121300 396081910 6760 6760 6760 6760 2
531 20250418 121200 396068390 6760 6760 6760 6760 7
532 20250418 121100 396021070 6760 6760 6760 6760 14
533 20250418 121000 395926430 6750 6750 6750 6750 0
534 20250418 120900 395926430 6750 6750 6750 6750 0
535 20250418 120800 395926430 6750 6750 6750 6750 0
536 20250418 120700 395926430 6750 6750 6750 6750 0
537 20250418 120600 395926430 6750 6750 6750 6750 87
538 20250418 120500 395339180 6750 6750 6750 6750 118
539 20250418 120400 394542680 6750 6750 6750 6750 1
540 20250418 120300 394535930 6740 6740 6740 6740 0
541 20250418 120200 394535930 6740 6740 6740 6740 0
542 20250418 120100 394535930 6740 6740 6740 6740 0
543 20250418 120000 394535930 6740 6740 6740 6740 0
544 20250418 115900 394535930 6740 6740 6740 6740 0
545 20250418 115800 394535930 6740 6740 6740 6740 24
546 20250418 115700 394374170 6730 6730 6730 6730 169
547 20250418 115600 393236800 6730 6740 6740 6730 60
548 20250418 115500 392832510 6740 6740 6740 6740 80
549 20250418 115400 392293310 6740 6740 6740 6740 42
550 20250418 115300 392010230 6720 6720 6720 6720 0
551 20250418 115200 392010230 6720 6720 6720 6720 0
552 20250418 115100 392010230 6720 6720 6720 6720 0
553 20250418 115000 392010230 6720 6720 6720 6720 13
554 20250418 114900 391922870 6720 6710 6720 6710 149
555 20250418 114800 390921640 6700 6720 6750 6700 1657
556 20250418 114700 379808780 6750 6760 6760 6750 2
557 20250418 114600 379795270 6760 6760 6760 6760 0
558 20250418 114500 379795270 6760 6750 6760 6750 97
559 20250418 114400 379139750 6750 6720 6750 6720 160
560 20250418 114300 378062150 6720 6800 6800 6710 2832
561 20250418 114200 358973050 6800 6800 6800 6800 263
562 20250418 114100 357184650 6810 6810 6810 6810 6
563 20250418 114000 357143790 6830 6830 6830 6830 0
564 20250418 113900 357143790 6830 6830 6830 6830 0
565 20250418 113800 357143790 6830 6830 6830 6830 2
566 20250418 113700 357130130 6820 6820 6820 6820 0
567 20250418 113600 357130130 6820 6820 6820 6820 0
568 20250418 113500 357130130 6820 6820 6820 6820 0
569 20250418 113400 357130130 6820 6820 6820 6820 135
570 20250418 113300 356209430 6820 6820 6820 6820 0
571 20250418 113200 356209430 6820 6820 6820 6820 300
572 20250418 113100 354163430 6820 6820 6820 6820 0
573 20250418 113000 354163430 6820 6840 6840 6820 15
574 20250418 112900 354061050 6820 6820 6820 6820 0
575 20250418 112800 354061050 6820 6820 6820 6820 0
576 20250418 112700 354061050 6820 6820 6820 6820 0
577 20250418 112600 354061050 6820 6820 6820 6820 0
578 20250418 112500 354061050 6820 6820 6820 6820 143
579 20250418 112400 353085790 6830 6830 6830 6830 47
580 20250418 112300 352764780 6840 6840 6840 6840 0
581 20250418 112200 352764780 6840 6840 6840 6840 0
582 20250418 112100 352764780 6840 6840 6840 6840 66
583 20250418 112000 352313340 6830 6820 6830 6820 35
584 20250418 111900 352074370 6820 6820 6820 6820 31
585 20250418 111800 351862950 6810 6810 6810 6810 0
586 20250418 111700 351862950 6810 6810 6810 6810 100
587 20250418 111600 351181950 6810 6810 6810 6810 2
588 20250418 111500 351168330 6810 6810 6810 6810 0
589 20250418 111400 351168330 6810 6810 6810 6810 0
590 20250418 111300 351168330 6810 6810 6810 6810 75
591 20250418 111200 350657580 6810 6810 6810 6810 110
592 20250418 111100 349908480 6810 6810 6810 6810 500
593 20250418 111000 346503480 6810 6810 6810 6810 0
594 20250418 110900 346503480 6810 6800 6810 6800 17
595 20250418 110800 346387780 6790 6800 6800 6790 160
596 20250418 110700 345300220 6800 6810 6820 6800 585
597 20250418 110600 341316070 6810 6870 6870 6810 6856
598 20250418 110500 294353770 6870 6860 6870 6860 11
599 20250418 110400 294278300 6870 6870 6870 6870 0
600 20250418 110300 294278300 6870 6870 6870 6870 5
601 20250418 110200 294243950 6880 6880 6880 6880 0
602 20250418 110100 294243950 6880 6860 6880 6860 31
603 20250418 110000 294031270 6870 6870 6870 6870 10
604 20250418 105900 293962570 6880 6880 6880 6880 0
605 20250418 105800 293962570 6880 6880 6880 6880 0
606 20250418 105700 293962570 6880 6880 6880 6880 0
607 20250418 105600 293962570 6880 6880 6880 6880 149
608 20250418 105500 292937450 6880 6880 6880 6880 10
609 20250418 105400 292868650 6880 6880 6880 6880 3
610 20250418 105300 292848010 6860 6860 6860 6860 0
611 20250418 105200 292848010 6860 6860 6860 6860 0
612 20250418 105100 292848010 6860 6860 6860 6860 0
613 20250418 105000 292848010 6860 6860 6860 6860 0
614 20250418 104900 292848010 6860 6860 6860 6860 0
615 20250418 104800 292848010 6860 6860 6860 6860 50
616 20250418 104700 292505010 6860 6860 6860 6860 0
617 20250418 104600 292505010 6860 6860 6860 6860 0
618 20250418 104500 292505010 6860 6860 6860 6860 3
619 20250418 104400 292484430 6860 6860 6860 6860 0
620 20250418 104300 292484430 6860 6860 6860 6860 0
621 20250418 104200 292484430 6860 6860 6860 6860 0
622 20250418 104100 292484430 6860 6860 6860 6860 0
623 20250418 104000 292484430 6860 6860 6860 6860 0
624 20250418 103900 292484430 6860 6860 6860 6860 0
625 20250418 103800 292484430 6860 6900 6900 6860 290
626 20250418 103700 290491030 6900 6860 6900 6860 71
627 20250418 103600 290003930 6860 6890 6900 6860 1102
628 20250418 103500 282400360 6900 6900 6900 6900 0
629 20250418 103400 282400360 6900 6900 6900 6900 259
630 20250418 103300 280613260 6900 6900 6900 6900 0
631 20250418 103200 280613260 6900 6900 6900 6900 0
632 20250418 103100 280613260 6900 6900 6900 6900 0
633 20250418 103000 280613260 6900 6900 6900 6900 4
634 20250418 102900 280585660 6900 6900 6900 6900 0
635 20250418 102800 280585660 6900 6900 6900 6900 0
636 20250418 102700 280585660 6900 6900 6900 6900 0
637 20250418 102600 280585660 6900 6900 6900 6900 0
638 20250418 102500 280585660 6900 6900 6900 6900 3
639 20250418 102400 280564960 6900 6900 6900 6900 0
640 20250418 102300 280564960 6900 6900 6900 6900 1400
641 20250418 102200 270904960 6860 6860 6860 6860 379
642 20250418 102100 268305020 6860 6860 6860 6860 349
643 20250418 102000 265910880 6860 6900 6900 6860 507
644 20250418 101900 262431660 6900 6900 6900 6900 0
645 20250418 101800 262431660 6900 6900 6900 6900 50
646 20250418 101700 262086660 6910 6910 6910 6910 11
647 20250418 101600 262010650 6910 6910 6910 6910 50
648 20250418 101500 261665150 6870 6870 6870 6870 0
649 20250418 101400 261665150 6870 6860 6870 6860 160
650 20250418 101300 260567250 6850 6850 6850 6850 0
651 20250418 101200 260567250 6850 6850 6850 6850 0
652 20250418 101100 260567250 6850 6850 6850 6850 0
653 20250418 101000 260567250 6850 6850 6850 6850 0
654 20250418 100900 260567250 6850 6850 6850 6850 0
655 20250418 100800 260567250 6850 6850 6850 6850 0
656 20250418 100700 260567250 6850 6860 6870 6850 318
657 20250418 100600 258387740 6860 6860 6860 6860 26
658 20250418 100500 258209380 6860 6860 6860 6860 42
659 20250418 100400 257921260 6860 6860 6860 6860 133
660 20250418 100300 257008880 6860 6870 6870 6860 86
661 20250418 100200 256418410 6860 6860 6870 6860 65
662 20250418 100100 255972460 6860 6860 6870 6860 140
663 20250418 100000 255012050 6870 6870 6870 6870 1000
664 20250418 095900 248142050 6880 6880 6880 6880 156
665 20250418 095800 247068770 6880 6880 6880 6880 494
666 20250418 095700 243670050 6890 6900 6900 6890 531
667 20250418 095600 240006220 6900 6900 6900 6900 24
668 20250418 095500 239840620 6900 6900 6900 6900 200
669 20250418 095400 238460620 6900 6920 6920 6900 646
670 20250418 095300 233999680 6930 6930 6930 6930 1
671 20250418 095200 233992750 6920 6920 6920 6920 17
672 20250418 095100 233875110 6930 6930 6930 6930 20
673 20250418 095000 233736510 6940 6950 6950 6940 90
674 20250418 094900 233111110 6950 6910 6950 6910 1171
675 20250418 094800 224985520 6910 6890 6910 6890 582
676 20250418 094700 220971680 6890 6880 6890 6880 1473
677 20250418 094600 210835470 6860 6860 6860 6860 0
678 20250418 094500 210835470 6860 6860 6860 6860 0
679 20250418 094400 210835470 6860 6860 6860 6860 0
680 20250418 094300 210835470 6860 6860 6860 6860 25
681 20250418 094200 210663970 6880 6870 6880 6870 6
682 20250418 094100 210622700 6870 6870 6870 6870 0
683 20250418 094000 210622700 6870 6870 6870 6870 255
684 20250418 093900 208870850 6880 6880 6880 6880 1
685 20250418 093800 208863970 6850 6850 6850 6850 107
686 20250418 093700 208131020 6850 6860 6860 6850 60
687 20250418 093600 207719450 6880 6880 6880 6880 2
688 20250418 093500 207705690 6860 6860 6860 6860 24
689 20250418 093400 207541050 6860 6850 6860 6850 57
690 20250418 093300 207150080 6850 6850 6850 6850 495
691 20250418 093200 203759330 6840 6840 6840 6840 5
692 20250418 093100 203725130 6840 6840 6840 6840 344
693 20250418 093000 201372170 6850 6850 6850 6850 1043
694 20250418 092900 194227620 6860 6860 6890 6860 238
695 20250418 092800 192594230 6860 6860 6880 6860 43
696 20250418 092700 192299190 6880 6860 6880 6860 501
697 20250418 092600 188852330 6860 6860 6860 6860 233
698 20250418 092500 187253950 6860 6850 6860 6850 100
699 20250418 092400 186568020 6850 6870 6870 6850 1357
700 20250418 092300 177272280 6860 6850 6870 6850 215
701 20250418 092200 175798070 6850 6850 6850 6850 0
702 20250418 092100 175798070 6850 6870 6870 6850 708
703 20250418 092000 170934150 6870 6880 6880 6870 1324
704 20250418 091900 161826920 6880 6880 6890 6880 2210
705 20250418 091800 146611720 6890 6890 6890 6890 70
706 20250418 091700 146129420 6890 6890 6890 6890 195
707 20250418 091600 144785870 6890 6890 6890 6890 130
708 20250418 091500 143890170 6880 6880 6880 6880 150
709 20250418 091400 142858170 6880 6930 6940 6870 295
710 20250418 091300 140825640 6930 6890 6940 6880 49
711 20250418 091200 140486810 6910 6880 6920 6880 2473
712 20250418 091100 123416600 6890 6890 6890 6880 596
713 20250418 091000 119312280 6890 6890 6890 6890 190
714 20250418 090900 118003180 6890 6820 6890 6810 935
715 20250418 090800 111612190 6820 6840 6840 6810 3791
716 20250418 090700 85759050 6850 6850 6850 6850 4
717 20250418 090600 85731650 6890 6860 6890 6840 1003
718 20250418 090500 78841390 6870 6840 6870 6830 372
719 20250418 090400 76291410 6870 6850 6870 6840 102
720 20250418 090300 75592770 6840 6860 6900 6810 4640
721 20250418 090200 43826790 6860 6910 6910 6860 2893
722 20250418 090100 23974500 6910 6930 6940 6900 2347
723 20250418 090000 7773840 6940 6900 7000 6900 1126

8
355150/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
20250418,161128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,572495490,83307,32.22,6900,7020,6700,9130,4930,7030,6872.12,1.58,0,-16542,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,543,-30.04,2.13,12,1.07,-232.00,3277.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,0.76,Y,355150,500,38 억,,123300,N,N,6946,N,00,N
20250418,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-90,5,-1.28,553520830,80577,31.17,6900,7020,6700,9130,4930,7030,6869.46,1.58,0,-16064,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,541,-29.91,2.12,12,1.03,-232.00,3277.00,17830,20240531,-61.08,4200,20241210,65.24,8540,-18.74,20250227,4530,53.20,20250203,17830,-61.08,20240531,4200,65.24,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-160,5,-2.28,451388790,65891,25.49,6900,7000,6700,9130,4930,7030,6850.54,1.58,0,-12517,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,536,-29.61,2.10,12,0.85,-232.00,3277.00,17830,20240531,-61.47,4200,20241210,63.57,8540,-19.56,20250227,4530,51.66,20250203,17830,-61.47,20240531,4200,63.57,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-230,5,-3.27,419701070,61262,23.70,6900,7000,6700,9130,4930,7030,6850.92,1.58,0,-10629,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,530,-29.31,2.08,12,0.79,-232.00,3277.00,17830,20240531,-61.86,4200,20241210,61.90,8540,-20.37,20250227,4530,50.11,20250203,17830,-61.86,20240531,4200,61.90,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-270,5,-3.84,396021070,57789,22.35,6900,7000,6700,9130,4930,7030,6852.88,1.58,0,-7898,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,527,-29.14,2.06,12,0.74,-232.00,3277.00,17830,20240531,-62.09,4200,20241210,60.95,8540,-20.84,20250227,4530,49.23,20250203,17830,-62.09,20240531,4200,60.95,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-220,5,-3.13,349908480,50954,19.71,6900,7000,6790,9130,4930,7030,6867.14,1.58,0,-6895,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,531,-29.35,2.08,12,0.65,-232.00,3277.00,17830,20240531,-61.81,4200,20241210,62.14,8540,-20.26,20250227,4530,50.33,20250203,17830,-61.81,20240531,4200,62.14,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-180,5,-2.56,260567250,37929,14.67,6900,7000,6810,9130,4930,7030,6869.87,1.58,0,-5290,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,534,-29.53,2.09,12,0.49,-232.00,3277.00,17830,20240531,-61.58,4200,20241210,63.10,8540,-19.79,20250227,4530,51.21,20250203,17830,-61.58,20240531,4200,63.10,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250418,091154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-140,5,-1.99,123416600,17999,6.96,6900,7000,6810,9130,4930,7030,6856.86,1.58,0,2318,7490,7260,6820,6590,6150,7375,6705,39,2100,500,4210,10,1,7797350,537,-29.70,2.10,12,0.23,-232.00,3277.00,17830,20240531,-61.36,4200,20241210,64.05,8540,-19.32,20250227,4530,52.10,20250203,17830,-61.36,20240531,4200,64.05,20241210,0.76,Y,355150,500,38 억,,123300,N,N,15471,N,00,N
20250417,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,580,2,8.99,1752409345,258348,137.48,6450,7050,6380,8380,4520,6450,6783.10,1.67,0,-2667,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,548,-30.30,2.15,12,3.31,-232.00,3277.00,17830,20240531,-60.57,4200,20241210,67.38,8540,-17.68,20250227,4530,55.19,20250203,17830,-60.57,20240531,4200,67.38,20241210,0.76,Y,355150,500,38 억,,130376,N,N,15471,N,00,N
20250417,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,520,2,8.06,1686277635,248897,132.45,6450,7050,6380,8380,4520,6450,6775.00,1.67,0,-4658,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,543,-30.04,2.13,12,3.19,-232.00,3277.00,17830,20240531,-60.91,4200,20241210,65.95,8540,-18.38,20250227,4530,53.86,20250203,17830,-60.91,20240531,4200,65.95,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,N,00,N
20250417,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,350,2,5.43,1548206915,228985,121.85,6450,7050,6380,8380,4520,6450,6761.17,1.67,0,-6984,7056,6752,6216,5912,5376,6905,6065,39,1930,500,3870,10,1,7797350,530,-29.31,2.08,12,2.94,-232.00,3277.00,17830,20240531,-61.86,4200,20241210,61.90,8540,-20.37,20250227,4530,50.11,20250203,17830,-61.86,20240531,4200,61.90,20241210,0.76,Y,355150,500,38 억,,130376,N,N,9484,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 161128 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -60 5 -0.85 572495490 83307 32.22 6900 7020 6700 9130 4930 7030 6872.12 1.58 0 -16542 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 543 -30.04 2.13 12 1.07 -232.00 3277.00 17830 20240531 -60.91 4200 20241210 65.95 8540 -18.38 20250227 4530 53.86 20250203 17830 -60.91 20240531 4200 65.95 20241210 0.76 Y 355150 500 38 억 123300 N N 6946 N 00 N
3 20250418 151143 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 -90 5 -1.28 553520830 80577 31.17 6900 7020 6700 9130 4930 7030 6869.46 1.58 0 -16064 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 541 -29.91 2.12 12 1.03 -232.00 3277.00 17830 20240531 -61.08 4200 20241210 65.24 8540 -18.74 20250227 4530 53.20 20250203 17830 -61.08 20240531 4200 65.24 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
4 20250418 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -160 5 -2.28 451388790 65891 25.49 6900 7000 6700 9130 4930 7030 6850.54 1.58 0 -12517 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 536 -29.61 2.10 12 0.85 -232.00 3277.00 17830 20240531 -61.47 4200 20241210 63.57 8540 -19.56 20250227 4530 51.66 20250203 17830 -61.47 20240531 4200 63.57 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
5 20250418 131145 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -230 5 -3.27 419701070 61262 23.70 6900 7000 6700 9130 4930 7030 6850.92 1.58 0 -10629 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 530 -29.31 2.08 12 0.79 -232.00 3277.00 17830 20240531 -61.86 4200 20241210 61.90 8540 -20.37 20250227 4530 50.11 20250203 17830 -61.86 20240531 4200 61.90 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
6 20250418 121142 57 100.00 KOSDAQ 전기·전자 N N N N N 6760 -270 5 -3.84 396021070 57789 22.35 6900 7000 6700 9130 4930 7030 6852.88 1.58 0 -7898 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 527 -29.14 2.06 12 0.74 -232.00 3277.00 17830 20240531 -62.09 4200 20241210 60.95 8540 -20.84 20250227 4530 49.23 20250203 17830 -62.09 20240531 4200 60.95 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
7 20250418 111147 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 -220 5 -3.13 349908480 50954 19.71 6900 7000 6790 9130 4930 7030 6867.14 1.58 0 -6895 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 531 -29.35 2.08 12 0.65 -232.00 3277.00 17830 20240531 -61.81 4200 20241210 62.14 8540 -20.26 20250227 4530 50.33 20250203 17830 -61.81 20240531 4200 62.14 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
8 20250418 101148 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -180 5 -2.56 260567250 37929 14.67 6900 7000 6810 9130 4930 7030 6869.87 1.58 0 -5290 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 534 -29.53 2.09 12 0.49 -232.00 3277.00 17830 20240531 -61.58 4200 20241210 63.10 8540 -19.79 20250227 4530 51.21 20250203 17830 -61.58 20240531 4200 63.10 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
9 20250418 091154 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -140 5 -1.99 123416600 17999 6.96 6900 7000 6810 9130 4930 7030 6856.86 1.58 0 2318 7490 7260 6820 6590 6150 7375 6705 39 2100 500 4210 10 1 7797350 537 -29.70 2.10 12 0.23 -232.00 3277.00 17830 20240531 -61.36 4200 20241210 64.05 8540 -19.32 20250227 4530 52.10 20250203 17830 -61.36 20240531 4200 64.05 20241210 0.76 Y 355150 500 38 억 123300 N N 15471 N 00 N
10 20250417 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 580 2 8.99 1752409345 258348 137.48 6450 7050 6380 8380 4520 6450 6783.10 1.67 0 -2667 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 548 -30.30 2.15 12 3.31 -232.00 3277.00 17830 20240531 -60.57 4200 20241210 67.38 8540 -17.68 20250227 4530 55.19 20250203 17830 -60.57 20240531 4200 67.38 20241210 0.76 Y 355150 500 38 억 130376 N N 15471 N 00 N
11 20250417 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 520 2 8.06 1686277635 248897 132.45 6450 7050 6380 8380 4520 6450 6775.00 1.67 0 -4658 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 543 -30.04 2.13 12 3.19 -232.00 3277.00 17830 20240531 -60.91 4200 20241210 65.95 8540 -18.38 20250227 4530 53.86 20250203 17830 -60.91 20240531 4200 65.95 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N
12 20250417 141149 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 350 2 5.43 1548206915 228985 121.85 6450 7050 6380 8380 4520 6450 6761.17 1.67 0 -6984 7056 6752 6216 5912 5376 6905 6065 39 1930 500 3870 10 1 7797350 530 -29.31 2.08 12 2.94 -232.00 3277.00 17830 20240531 -61.86 4200 20241210 61.90 8540 -20.37 20250227 4530 50.11 20250203 17830 -61.86 20240531 4200 61.90 20241210 0.76 Y 355150 500 38 억 130376 N N 9484 N 00 N

1
355150/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,15672,7797350,101084400,50292907500,0.20
20250415,0,7797350,0,46238285500,0.00
20250414,0,7797350,0,47797755500,0.00
20250411,0,7797350,0,43821107000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 15672 7797350 101084400 50292907500 0.20
3 20250415 0 7797350 0 46238285500 0.00
4 20250414 0 7797350 0 47797755500 0.00
5 20250411 0 7797350 0 43821107000 0.00