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
356890/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4460,4285,4480,4200,158507,690402539,00,0.00,N,2,185,
20250417,4275,4410,4410,4175,153185,651436080,00,0.00,N,5,-65,
20250416,4340,4450,4590,4335,326891,1452794053,00,0.00,N,5,-110,
20250415,4450,4410,4535,4335,279331,1242789098,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4460 4285 4480 4200 158507 690402539 00 0.00 N 2 185
3 20250417 4275 4410 4410 4175 153185 651436080 00 0.00 N 5 -65
4 20250416 4340 4450 4590 4335 326891 1452794053 00 0.00 N 5 -110
5 20250415 4450 4410 4535 4335 279331 1242789098 00 0.00 N 3 0

723
356890/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210100,687074259,4460,4460,4460,4460,5037
20250418,210000,687074259,4460,4460,4460,4460,0
20250418,205900,687074259,4460,4460,4460,4460,0
20250418,205800,687074259,4460,4460,4460,4460,0
20250418,205700,687074259,4460,4460,4460,4460,0
20250418,205600,687074259,4460,4460,4460,4460,0
20250418,205500,687074259,4460,4460,4460,4460,0
20250418,205400,687074259,4460,4460,4460,4460,0
20250418,205300,687074259,4460,4460,4460,4460,0
20250418,205200,687074259,4460,4460,4460,4460,0
20250418,205100,687074259,4460,4460,4460,4460,0
20250418,205000,687074259,4460,4460,4460,4460,0
20250418,204900,687074259,4460,4460,4460,4460,0
20250418,204800,687074259,4460,4460,4460,4460,0
20250418,204700,687074259,4460,4460,4460,4460,0
20250418,204600,687074259,4460,4460,4460,4460,0
20250418,204500,687074259,4460,4460,4460,4460,0
20250418,204400,687074259,4460,4460,4460,4460,0
20250418,204300,687074259,4460,4460,4460,4460,0
20250418,204200,687074259,4460,4460,4460,4460,0
20250418,204100,687074259,4460,4460,4460,4460,0
20250418,204000,687074259,4460,4460,4460,4460,0
20250418,203900,687074259,4460,4460,4460,4460,0
20250418,203800,687074259,4460,4460,4460,4460,0
20250418,203700,687074259,4460,4460,4460,4460,0
20250418,203600,687074259,4460,4460,4460,4460,0
20250418,203500,687074259,4460,4460,4460,4460,0
20250418,203400,687074259,4460,4460,4460,4460,0
20250418,203300,687074259,4460,4460,4460,4460,0
20250418,203200,687074259,4460,4460,4460,4460,0
20250418,203100,687074259,4460,4460,4460,4460,5037
20250418,203000,687074259,4460,4460,4460,4460,0
20250418,202900,687074259,4460,4460,4460,4460,0
20250418,202800,687074259,4460,4460,4460,4460,0
20250418,202700,687074259,4460,4460,4460,4460,0
20250418,202600,687074259,4460,4460,4460,4460,0
20250418,202500,687074259,4460,4460,4460,4460,0
20250418,202400,687074259,4460,4460,4460,4460,0
20250418,202300,687074259,4460,4460,4460,4460,0
20250418,202200,687074259,4460,4460,4460,4460,0
20250418,202100,687074259,4460,4460,4460,4460,0
20250418,202000,687074259,4460,4460,4460,4460,0
20250418,201900,687074259,4460,4460,4460,4460,0
20250418,201800,687074259,4460,4460,4460,4460,0
20250418,201700,687074259,4460,4460,4460,4460,0
20250418,201600,687074259,4460,4460,4460,4460,0
20250418,201500,687074259,4460,4460,4460,4460,0
20250418,201400,687074259,4460,4460,4460,4460,0
20250418,201300,687074259,4460,4460,4460,4460,0
20250418,201200,687074259,4460,4460,4460,4460,0
20250418,201100,687074259,4460,4460,4460,4460,0
20250418,201000,687074259,4460,4460,4460,4460,0
20250418,200900,687074259,4460,4460,4460,4460,0
20250418,200800,687074259,4460,4460,4460,4460,0
20250418,200700,687074259,4460,4460,4460,4460,0
20250418,200600,687074259,4460,4460,4460,4460,0
20250418,200500,687074259,4460,4460,4460,4460,0
20250418,200400,687074259,4460,4460,4460,4460,0
20250418,200300,687074259,4460,4460,4460,4460,0
20250418,200200,687074259,4460,4460,4460,4460,0
20250418,200100,687074259,4460,4460,4460,4460,5037
20250418,200000,687074259,4460,4460,4460,4460,0
20250418,195900,687074259,4460,4460,4460,4460,0
20250418,195800,687074259,4460,4460,4460,4460,0
20250418,195700,687074259,4460,4460,4460,4460,0
20250418,195600,687074259,4460,4460,4460,4460,0
20250418,195500,687074259,4460,4460,4460,4460,0
20250418,195400,687074259,4460,4460,4460,4460,0
20250418,195300,687074259,4460,4460,4460,4460,0
20250418,195200,687074259,4460,4460,4460,4460,0
20250418,195100,687074259,4460,4460,4460,4460,0
20250418,195000,687074259,4460,4460,4460,4460,0
20250418,194900,687074259,4460,4460,4460,4460,0
20250418,194800,687074259,4460,4460,4460,4460,0
20250418,194700,687074259,4460,4460,4460,4460,0
20250418,194600,687074259,4460,4460,4460,4460,0
20250418,194500,687074259,4460,4460,4460,4460,0
20250418,194400,687074259,4460,4460,4460,4460,0
20250418,194300,687074259,4460,4460,4460,4460,0
20250418,194200,687074259,4460,4460,4460,4460,0
20250418,194100,687074259,4460,4460,4460,4460,0
20250418,194000,687074259,4460,4460,4460,4460,0
20250418,193900,687074259,4460,4460,4460,4460,0
20250418,193800,687074259,4460,4460,4460,4460,0
20250418,193700,687074259,4460,4460,4460,4460,0
20250418,193600,687074259,4460,4460,4460,4460,0
20250418,193500,687074259,4460,4460,4460,4460,0
20250418,193400,687074259,4460,4460,4460,4460,0
20250418,193300,687074259,4460,4460,4460,4460,0
20250418,193200,687074259,4460,4460,4460,4460,0
20250418,193100,687074259,4460,4460,4460,4460,5037
20250418,193000,687074259,4460,4460,4460,4460,0
20250418,192900,687074259,4460,4460,4460,4460,0
20250418,192800,687074259,4460,4460,4460,4460,0
20250418,192700,687074259,4460,4460,4460,4460,0
20250418,192600,687074259,4460,4460,4460,4460,0
20250418,192500,687074259,4460,4460,4460,4460,0
20250418,192400,687074259,4460,4460,4460,4460,0
20250418,192300,687074259,4460,4460,4460,4460,0
20250418,192200,687074259,4460,4460,4460,4460,0
20250418,192100,687074259,4460,4460,4460,4460,0
20250418,192000,687074259,4460,4460,4460,4460,0
20250418,191900,687074259,4460,4460,4460,4460,0
20250418,191800,687074259,4460,4460,4460,4460,0
20250418,191700,687074259,4460,4460,4460,4460,0
20250418,191600,687074259,4460,4460,4460,4460,0
20250418,191500,687074259,4460,4460,4460,4460,0
20250418,191400,687074259,4460,4460,4460,4460,0
20250418,191300,687074259,4460,4460,4460,4460,0
20250418,191200,687074259,4460,4460,4460,4460,0
20250418,191100,687074259,4460,4460,4460,4460,0
20250418,191000,687074259,4460,4460,4460,4460,0
20250418,190900,687074259,4460,4460,4460,4460,0
20250418,190800,687074259,4460,4460,4460,4460,0
20250418,190700,687074259,4460,4460,4460,4460,0
20250418,190600,687074259,4460,4460,4460,4460,0
20250418,190500,687074259,4460,4460,4460,4460,0
20250418,190400,687074259,4460,4460,4460,4460,0
20250418,190300,687074259,4460,4460,4460,4460,0
20250418,190200,687074259,4460,4460,4460,4460,0
20250418,190100,687074259,4460,4460,4460,4460,5037
20250418,190000,687074259,4460,4460,4460,4460,0
20250418,185900,687074259,4460,4460,4460,4460,0
20250418,185800,687074259,4460,4460,4460,4460,0
20250418,185700,687074259,4460,4460,4460,4460,0
20250418,185600,687074259,4460,4460,4460,4460,0
20250418,185500,687074259,4460,4460,4460,4460,0
20250418,185400,687074259,4460,4460,4460,4460,0
20250418,185300,687074259,4460,4460,4460,4460,0
20250418,185200,687074259,4460,4460,4460,4460,0
20250418,185100,687074259,4460,4460,4460,4460,0
20250418,185000,687074259,4460,4460,4460,4460,0
20250418,184900,687074259,4460,4460,4460,4460,0
20250418,184800,687074259,4460,4460,4460,4460,0
20250418,184700,687074259,4460,4460,4460,4460,0
20250418,184600,687074259,4460,4460,4460,4460,0
20250418,184500,687074259,4460,4460,4460,4460,0
20250418,184400,687074259,4460,4460,4460,4460,0
20250418,184300,687074259,4460,4460,4460,4460,0
20250418,184200,687074259,4460,4460,4460,4460,0
20250418,184100,687074259,4460,4460,4460,4460,0
20250418,184000,687074259,4460,4460,4460,4460,0
20250418,183900,687074259,4460,4460,4460,4460,0
20250418,183800,687074259,4460,4460,4460,4460,0
20250418,183700,687074259,4460,4460,4460,4460,0
20250418,183600,687074259,4460,4460,4460,4460,0
20250418,183500,687074259,4460,4460,4460,4460,0
20250418,183400,687074259,4460,4460,4460,4460,0
20250418,183300,687074259,4460,4460,4460,4460,0
20250418,183200,687074259,4460,4460,4460,4460,0
20250418,183100,687074259,4460,4460,4460,4460,5037
20250418,183000,687074259,4460,4460,4460,4460,0
20250418,182900,687074259,4460,4460,4460,4460,0
20250418,182800,687074259,4460,4460,4460,4460,0
20250418,182700,687074259,4460,4460,4460,4460,0
20250418,182600,687074259,4460,4460,4460,4460,0
20250418,182500,687074259,4460,4460,4460,4460,0
20250418,182400,687074259,4460,4460,4460,4460,0
20250418,182300,687074259,4460,4460,4460,4460,0
20250418,182200,687074259,4460,4460,4460,4460,0
20250418,182100,687074259,4460,4460,4460,4460,0
20250418,182000,687074259,4460,4460,4460,4460,0
20250418,181900,687074259,4460,4460,4460,4460,0
20250418,181800,687074259,4460,4460,4460,4460,0
20250418,181700,687074259,4460,4460,4460,4460,0
20250418,181600,687074259,4460,4460,4460,4460,0
20250418,181500,687074259,4460,4460,4460,4460,0
20250418,181400,687074259,4460,4460,4460,4460,0
20250418,181300,687074259,4460,4460,4460,4460,0
20250418,181200,687074259,4460,4460,4460,4460,0
20250418,181100,687074259,4460,4460,4460,4460,0
20250418,181000,687074259,4460,4460,4460,4460,0
20250418,180900,687074259,4460,4460,4460,4460,0
20250418,180800,687074259,4460,4460,4460,4460,0
20250418,180700,687074259,4460,4460,4460,4460,0
20250418,180600,687074259,4460,4460,4460,4460,0
20250418,180500,687074259,4460,4460,4460,4460,0
20250418,180400,687074259,4460,4460,4460,4460,0
20250418,180300,687074259,4460,4460,4460,4460,0
20250418,180200,687074259,4460,4460,4460,4460,0
20250418,180100,687074259,4460,4460,4460,4460,5037
20250418,180000,687074259,4460,4460,4460,4460,0
20250418,175900,687074259,4460,4460,4460,4460,0
20250418,175800,687074259,4460,4460,4460,4460,0
20250418,175700,687074259,4460,4460,4460,4460,0
20250418,175600,687074259,4460,4460,4460,4460,0
20250418,175500,687074259,4460,4460,4460,4460,0
20250418,175400,687074259,4460,4460,4460,4460,0
20250418,175300,687074259,4460,4460,4460,4460,0
20250418,175200,687074259,4460,4460,4460,4460,0
20250418,175100,687074259,4460,4460,4460,4460,0
20250418,175000,687074259,4460,4460,4460,4460,0
20250418,174900,687074259,4460,4460,4460,4460,0
20250418,174800,687074259,4460,4460,4460,4460,0
20250418,174700,687074259,4460,4460,4460,4460,0
20250418,174600,687074259,4460,4460,4460,4460,0
20250418,174500,687074259,4460,4460,4460,4460,0
20250418,174400,687074259,4460,4460,4460,4460,0
20250418,174300,687074259,4460,4460,4460,4460,0
20250418,174200,687074259,4460,4460,4460,4460,0
20250418,174100,687074259,4460,4460,4460,4460,0
20250418,174000,687074259,4460,4460,4460,4460,0
20250418,173900,687074259,4460,4460,4460,4460,0
20250418,173800,687074259,4460,4460,4460,4460,0
20250418,173700,687074259,4460,4460,4460,4460,0
20250418,173600,687074259,4460,4460,4460,4460,0
20250418,173500,687074259,4460,4460,4460,4460,0
20250418,173400,687074259,4460,4460,4460,4460,0
20250418,173300,687074259,4460,4460,4460,4460,0
20250418,173200,687074259,4460,4460,4460,4460,0
20250418,173100,687074259,4460,4460,4460,4460,5037
20250418,173000,687074259,4460,4460,4460,4460,0
20250418,172900,687074259,4460,4460,4460,4460,0
20250418,172800,687074259,4460,4460,4460,4460,0
20250418,172700,687074259,4460,4460,4460,4460,0
20250418,172600,687074259,4460,4460,4460,4460,0
20250418,172500,687074259,4460,4460,4460,4460,0
20250418,172400,687074259,4460,4460,4460,4460,0
20250418,172300,687074259,4460,4460,4460,4460,0
20250418,172200,687074259,4460,4460,4460,4460,0
20250418,172100,687074259,4460,4460,4460,4460,0
20250418,172000,687074259,4460,4460,4460,4460,0
20250418,171900,687074259,4460,4460,4460,4460,0
20250418,171800,687074259,4460,4460,4460,4460,0
20250418,171700,687074259,4460,4460,4460,4460,0
20250418,171600,687074259,4460,4460,4460,4460,0
20250418,171500,687074259,4460,4460,4460,4460,0
20250418,171400,687074259,4460,4460,4460,4460,0
20250418,171300,687074259,4460,4460,4460,4460,0
20250418,171200,687074259,4460,4460,4460,4460,0
20250418,171100,687074259,4460,4460,4460,4460,0
20250418,171000,687074259,4460,4460,4460,4460,0
20250418,170900,687074259,4460,4460,4460,4460,0
20250418,170800,687074259,4460,4460,4460,4460,0
20250418,170700,687074259,4460,4460,4460,4460,0
20250418,170600,687074259,4460,4460,4460,4460,0
20250418,170500,687074259,4460,4460,4460,4460,0
20250418,170400,687074259,4460,4460,4460,4460,0
20250418,170300,687074259,4460,4460,4460,4460,0
20250418,170200,687074259,4460,4460,4460,4460,0
20250418,170100,687074259,4460,4460,4460,4460,5037
20250418,170000,687074259,4460,4460,4460,4460,0
20250418,165900,687074259,4460,4460,4460,4460,0
20250418,165800,687074259,4460,4460,4460,4460,0
20250418,165700,687074259,4460,4460,4460,4460,0
20250418,165600,687074259,4460,4460,4460,4460,0
20250418,165500,687074259,4460,4460,4460,4460,0
20250418,165400,687074259,4460,4460,4460,4460,0
20250418,165300,687074259,4460,4460,4460,4460,0
20250418,165200,687074259,4460,4460,4460,4460,0
20250418,165100,687074259,4460,4460,4460,4460,0
20250418,165000,687074259,4460,4460,4460,4460,0
20250418,164900,687074259,4460,4460,4460,4460,0
20250418,164800,687074259,4460,4460,4460,4460,0
20250418,164700,687074259,4460,4460,4460,4460,0
20250418,164600,687074259,4460,4460,4460,4460,0
20250418,164500,687074259,4460,4460,4460,4460,0
20250418,164400,687074259,4460,4460,4460,4460,0
20250418,164300,687074259,4460,4460,4460,4460,0
20250418,164200,687074259,4460,4460,4460,4460,0
20250418,164100,687074259,4460,4460,4460,4460,0
20250418,164000,687074259,4460,4460,4460,4460,0
20250418,163900,687074259,4460,4460,4460,4460,0
20250418,163800,687074259,4460,4460,4460,4460,0
20250418,163700,687074259,4460,4460,4460,4460,0
20250418,163600,687074259,4460,4460,4460,4460,0
20250418,163500,687074259,4460,4460,4460,4460,0
20250418,163400,687074259,4460,4460,4460,4460,0
20250418,163300,687074259,4460,4460,4460,4460,0
20250418,163200,687074259,4460,4460,4460,4460,0
20250418,163100,687074259,4460,4460,4460,4460,5037
20250418,163000,687074259,4460,4460,4460,4460,0
20250418,162900,687074259,4460,4460,4460,4460,0
20250418,162800,687074259,4460,4460,4460,4460,0
20250418,162700,687074259,4460,4460,4460,4460,0
20250418,162600,687074259,4460,4460,4460,4460,0
20250418,162500,687074259,4460,4460,4460,4460,0
20250418,162400,687074259,4460,4460,4460,4460,0
20250418,162300,687074259,4460,4460,4460,4460,0
20250418,162200,687074259,4460,4460,4460,4460,0
20250418,162100,687074259,4460,4460,4460,4460,0
20250418,162000,687074259,4460,4460,4460,4460,0
20250418,161900,687074259,4460,4460,4460,4460,0
20250418,161800,687074259,4460,4460,4460,4460,0
20250418,161700,687074259,4460,4460,4460,4460,0
20250418,161600,687074259,4460,4460,4460,4460,0
20250418,161500,687074259,4460,4460,4460,4460,0
20250418,161400,687074259,4460,4460,4460,4460,0
20250418,161300,687074259,4460,4460,4460,4460,0
20250418,161200,687074259,4460,4460,4460,4460,0
20250418,161100,687074259,4460,4460,4460,4460,0
20250418,161000,687074259,4460,4460,4460,4460,0
20250418,160900,687074259,4460,4460,4460,4460,0
20250418,160800,687074259,4460,4460,4460,4460,0
20250418,160700,687074259,4460,4460,4460,4460,0
20250418,160600,687074259,4460,4460,4460,4460,0
20250418,160500,687074259,4460,4460,4460,4460,0
20250418,160400,687074259,4460,4460,4460,4460,0
20250418,160300,687074259,4460,4460,4460,4460,0
20250418,160200,687074259,4460,4460,4460,4460,0
20250418,160100,687074259,4460,4460,4460,4460,5037
20250418,160000,687074259,4460,4460,4460,4460,0
20250418,155900,687074259,4460,4460,4460,4460,0
20250418,155800,687074259,4460,4460,4460,4460,0
20250418,155700,687074259,4460,4460,4460,4460,0
20250418,155600,687074259,4460,4460,4460,4460,0
20250418,155500,687074259,4460,4460,4460,4460,0
20250418,155400,687074259,4460,4460,4460,4460,0
20250418,155300,687074259,4460,4460,4460,4460,0
20250418,155200,687074259,4460,4460,4460,4460,0
20250418,155100,687074259,4460,4460,4460,4460,0
20250418,155000,687074259,4460,4460,4460,4460,0
20250418,154900,687074259,4460,4460,4460,4460,0
20250418,154800,687074259,4460,4460,4460,4460,0
20250418,154700,687074259,4460,4460,4460,4460,0
20250418,154600,687074259,4460,4460,4460,4460,0
20250418,154500,687074259,4460,4460,4460,4460,0
20250418,154400,687074259,4460,4460,4460,4460,0
20250418,154300,687074259,4460,4460,4460,4460,0
20250418,154200,687074259,4460,4460,4460,4460,0
20250418,154100,687074259,4460,4460,4460,4460,0
20250418,154000,687074259,4460,4460,4460,4460,0
20250418,153900,687074259,4460,4460,4460,4460,0
20250418,153800,687074259,4460,4460,4460,4460,0
20250418,153700,687074259,4460,4460,4460,4460,0
20250418,153600,687074259,4460,4460,4460,4460,0
20250418,153500,687074259,4460,4460,4460,4460,0
20250418,153400,687074259,4460,4460,4460,4460,0
20250418,153300,687074259,4460,4460,4460,4460,0
20250418,153200,687074259,4460,4460,4460,4460,0
20250418,153100,687074259,4460,4460,4460,4460,5037
20250418,153000,687074259,4460,4460,4460,4460,5037
20250418,152900,664609239,4475,4475,4475,4475,0
20250418,152800,664609239,4475,4475,4475,4475,0
20250418,152700,664609239,4475,4475,4475,4475,0
20250418,152600,664609239,4475,4475,4475,4475,0
20250418,152500,664609239,4475,4475,4475,4475,0
20250418,152400,664609239,4475,4475,4475,4475,0
20250418,152300,664609239,4475,4475,4475,4475,0
20250418,152200,664609239,4475,4475,4475,4475,0
20250418,152100,664609239,4475,4475,4475,4475,0
20250418,152000,664609239,4475,4475,4475,4475,0
20250418,151900,664609239,4475,4460,4480,4445,4112
20250418,151800,646252219,4465,4465,4470,4465,423
20250418,151700,644362169,4465,4465,4470,4465,107
20250418,151600,643884354,4465,4465,4465,4465,7
20250418,151500,643853099,4465,4460,4475,4460,38
20250418,151400,643683304,4475,4475,4475,4475,0
20250418,151300,643683304,4475,4470,4475,4455,865
20250418,151200,639823324,4470,4467,4470,4457,1379
20250418,151100,633670534,4467,4455,4470,4455,2168
20250418,151000,623988949,4440,4440,4440,4440,85
20250418,150900,623611549,4440,4440,4455,4440,46
20250418,150800,623406649,4455,4445,4455,4445,876
20250418,150700,619508474,4445,4450,4450,4445,113
20250418,150600,619005849,4445,4445,4445,4445,0
20250418,150500,619005849,4445,4450,4460,4435,5784
20250418,150400,593245969,4450,4445,4450,4445,180
20250418,150300,592445859,4445,4450,4450,4445,485
20250418,150200,590289969,4450,4440,4455,4440,61
20250418,150100,590019014,4455,4455,4455,4455,338
20250418,150000,588513224,4460,4445,4460,4425,2366
20250418,145900,577995264,4450,4450,4450,4445,820
20250418,145800,574347519,4445,4435,4445,4435,2090
20250418,145700,565063099,4435,4440,4440,4435,15
20250418,145600,564996524,4440,4440,4440,4430,466
20250418,145500,562928254,4440,4440,4440,4440,0
20250418,145400,562928254,4440,4430,4440,4430,5533
20250418,145300,538414849,4435,4430,4435,4430,103
20250418,145200,537958049,4435,4425,4440,4425,2505
20250418,145100,526854889,4425,4425,4425,4425,1
20250418,145000,526850464,4425,4430,4430,4425,105
20250418,144900,526385739,4430,4435,4435,4430,20
20250418,144800,526297089,4435,4420,4435,4420,2500
20250418,144700,515213374,4420,4420,4420,4420,0
20250418,144600,515213374,4420,4420,4420,4420,65
20250418,144500,514926074,4420,4420,4420,4420,560
20250418,144400,512450874,4420,4425,4425,4420,976
20250418,144300,508134949,4430,4430,4430,4420,288
20250418,144200,506859224,4430,4430,4430,4430,40
20250418,144100,506682024,4430,4415,4435,4415,2661
20250418,144000,494920404,4410,4410,4410,4410,21
20250418,143900,494827794,4415,4405,4415,4405,142
20250418,143800,494201574,4405,4410,4410,4405,870
20250418,143700,490368929,4410,4410,4410,4410,0
20250418,143600,490368929,4410,4415,4415,4410,643
20250418,143500,487532634,4420,4420,4420,4420,0
20250418,143400,487532634,4420,4410,4420,4410,1192
20250418,143300,482272344,4415,4415,4415,4415,245
20250418,143200,481190669,4415,4410,4415,4410,45
20250418,143100,480992189,4410,4410,4410,4410,286
20250418,143000,479730929,4410,4410,4410,4410,33
20250418,142900,479585399,4400,4400,4400,4400,0
20250418,142800,479585399,4400,4410,4410,4400,400
20250418,142700,477822399,4405,4405,4405,4405,20
20250418,142600,477734299,4410,4410,4410,4410,0
20250418,142500,477734299,4410,4410,4410,4410,0
20250418,142400,477734299,4410,4410,4410,4410,2
20250418,142300,477725479,4415,4400,4415,4400,1088
20250418,142200,472931674,4400,4400,4400,4400,975
20250418,142100,468641674,4400,4380,4400,4380,358
20250418,142000,467072814,4380,4380,4380,4380,0
20250418,141900,467072814,4380,4380,4380,4380,0
20250418,141800,467072814,4380,4380,4380,4380,11
20250418,141700,467024634,4390,4390,4390,4390,0
20250418,141600,467024634,4390,4390,4390,4390,0
20250418,141500,467024634,4390,4390,4390,4390,248
20250418,141400,465935914,4390,4380,4390,4380,1071
20250418,141300,461243924,4385,4387,4390,4385,1230
20250418,141200,455844294,4385,4385,4385,4380,896
20250418,141100,451917704,4390,4390,4390,4390,47
20250418,141000,451711374,4385,4385,4385,4385,100
20250418,140900,451272874,4400,4400,4400,4400,1
20250418,140800,451268474,4390,4390,4390,4390,0
20250418,140700,451268474,4390,4390,4390,4390,0
20250418,140600,451268474,4390,4400,4400,4390,680
20250418,140500,448278984,4410,4400,4410,4400,962
20250418,140400,444045404,4400,4400,4400,4400,1295
20250418,140300,438347404,4400,4400,4400,4400,141
20250418,140200,437727004,4395,4395,4395,4395,290
20250418,140100,436452454,4395,4395,4395,4395,0
20250418,140000,436452454,4395,4395,4395,4395,31
20250418,135900,436316209,4395,4370,4395,4370,4276
20250418,135800,417563034,4370,4375,4375,4370,201
20250418,135700,416684089,4375,4375,4375,4375,0
20250418,135600,416684089,4375,4380,4380,4375,67
20250418,135500,416390684,4380,4380,4380,4380,20
20250418,135400,416303084,4380,4380,4380,4380,0
20250418,135300,416303084,4380,4380,4380,4380,0
20250418,135200,416303084,4380,4380,4380,4380,0
20250418,135100,416303084,4380,4380,4380,4380,50
20250418,135000,416084084,4380,4380,4380,4380,380
20250418,134900,414419684,4380,4380,4380,4380,1
20250418,134800,414415304,4380,4380,4380,4380,0
20250418,134700,414415304,4380,4380,4380,4380,0
20250418,134600,414415304,4380,4380,4380,4380,0
20250418,134500,414415304,4380,4380,4380,4380,30
20250418,134400,414283904,4375,4375,4375,4375,0
20250418,134300,414283904,4375,4380,4380,4375,719
20250418,134200,411134709,4380,4380,4380,4380,0
20250418,134100,411134709,4380,4380,4380,4380,0
20250418,134000,411134709,4380,4380,4380,4380,17
20250418,133900,411060249,4370,4370,4370,4370,235
20250418,133800,410033299,4375,4370,4375,4370,399
20250418,133700,408289654,4370,4370,4370,4370,368
20250418,133600,406681494,4370,4370,4370,4370,0
20250418,133500,406681494,4370,4370,4370,4370,501
20250418,133400,404492124,4365,4370,4370,4365,122
20250418,133300,403959044,4370,4370,4370,4370,52
20250418,133200,403731804,4370,4370,4370,4370,99
20250418,133100,403299174,4380,4380,4380,4380,10
20250418,133000,403255374,4380,4380,4380,4380,0
20250418,132900,403255374,4380,4380,4380,4380,0
20250418,132800,403255374,4380,4380,4380,4380,0
20250418,132700,403255374,4380,4372,4380,4372,303
20250418,132600,401928258,4380,4380,4380,4380,0
20250418,132500,401928258,4380,4380,4380,4380,0
20250418,132400,401928258,4380,4370,4380,4365,50
20250418,132300,401709863,4380,4380,4380,4380,2
20250418,132200,401701103,4380,4380,4380,4380,220
20250418,132100,400737503,4380,4370,4380,4370,1163
20250418,132000,395645533,4370,4360,4370,4360,101
20250418,131900,395205163,4360,4360,4360,4360,0
20250418,131800,395205163,4360,4360,4360,4360,9
20250418,131700,395165923,4360,4360,4360,4360,0
20250418,131600,395165923,4360,4360,4360,4360,125
20250418,131500,394620923,4360,4360,4360,4360,100
20250418,131400,394184923,4360,4360,4360,4360,59
20250418,131300,393927683,4365,4365,4365,4365,147
20250418,131200,393286028,4360,4360,4360,4360,12
20250418,131100,393233708,4365,4370,4370,4365,4
20250418,131000,393216243,4360,4360,4360,4360,0
20250418,130900,393216243,4360,4360,4360,4360,0
20250418,130800,393216243,4360,4360,4360,4360,534
20250418,130700,390888003,4360,4360,4360,4360,0
20250418,130600,390888003,4360,4360,4360,4360,514
20250418,130500,388646963,4360,4360,4360,4360,0
20250418,130400,388646963,4360,4375,4375,4360,41
20250418,130300,388467858,4380,4380,4380,4380,0
20250418,130200,388467858,4380,4380,4380,4380,1
20250418,130100,388463478,4380,4380,4380,4380,0
20250418,130000,388463478,4380,4380,4380,4380,500
20250418,125900,386273478,4380,4380,4380,4380,0
20250418,125800,386273478,4380,4380,4380,4380,0
20250418,125700,386273478,4380,4380,4380,4380,2
20250418,125600,386264718,4385,4385,4385,4385,0
20250418,125500,386264718,4385,4385,4385,4385,103
20250418,125400,385813063,4385,4385,4385,4385,42
20250418,125300,385628893,4385,4385,4385,4385,1
20250418,125200,385624508,4380,4380,4380,4380,100
20250418,125100,385186508,4380,4365,4380,4365,556
20250418,125000,382756568,4360,4360,4360,4360,12
20250418,124900,382704248,4370,4370,4370,4370,0
20250418,124800,382704248,4370,4375,4375,4370,1336
20250418,124700,376865168,4370,4370,4370,4370,0
20250418,124600,376865168,4370,4380,4380,4370,280
20250418,124500,375641498,4370,4375,4380,4370,812
20250418,124400,372088943,4380,4385,4385,4380,350
20250418,124300,370554693,4380,4380,4380,4380,73
20250418,124200,370234953,4380,4375,4380,4375,190
20250418,124100,369403538,4375,4375,4375,4375,0
20250418,124000,369403538,4375,4370,4375,4370,70
20250418,123900,369097538,4375,4375,4375,4375,0
20250418,123800,369097538,4375,4375,4375,4375,50
20250418,123700,368878788,4375,4375,4375,4375,101
20250418,123600,368436913,4370,4370,4370,4370,143
20250418,123500,367812003,4360,4360,4360,4360,100
20250418,123400,367376003,4365,4365,4365,4365,186
20250418,123300,366564113,4360,4360,4360,4360,0
20250418,123200,366564113,4360,4360,4360,4360,50
20250418,123100,366346113,4370,4370,4370,4370,0
20250418,123000,366346113,4370,4370,4370,4370,1
20250418,122900,366341743,4360,4360,4360,4360,0
20250418,122800,366341743,4360,4375,4375,4360,46
20250418,122700,366140673,4375,4375,4375,4375,0
20250418,122600,366140673,4375,4375,4375,4375,0
20250418,122500,366140673,4375,4375,4375,4375,0
20250418,122400,366140673,4375,4375,4375,4360,91
20250418,122300,365743883,4355,4360,4375,4355,262
20250418,122200,364602068,4375,4375,4375,4375,1
20250418,122100,364597693,4375,4375,4375,4375,0
20250418,122000,364597693,4375,4375,4375,4375,1
20250418,121900,364593318,4360,4360,4360,4360,0
20250418,121800,364593318,4360,4360,4360,4360,250
20250418,121700,363503318,4380,4380,4380,4380,0
20250418,121600,363503318,4380,4380,4380,4380,20
20250418,121500,363415718,4385,4385,4385,4385,0
20250418,121400,363415718,4385,4385,4385,4385,0
20250418,121300,363415718,4385,4385,4385,4385,0
20250418,121200,363415718,4385,4385,4385,4385,0
20250418,121100,363415718,4385,4385,4385,4385,0
20250418,121000,363415718,4385,4385,4385,4385,1
20250418,120900,363411333,4350,4380,4380,4350,125
20250418,120800,362864313,4380,4380,4380,4380,617
20250418,120700,360161853,4380,4380,4380,4380,701
20250418,120600,357091473,4350,4375,4375,4350,12
20250418,120500,357039178,4380,4375,4380,4375,132
20250418,120400,356461388,4375,4375,4375,4375,47
20250418,120300,356255763,4370,4370,4370,4370,445
20250418,120200,354311113,4370,4370,4370,4370,1
20250418,120100,354306743,4370,4360,4370,4360,821
20250418,120000,350719583,4365,4365,4365,4365,1
20250418,115900,350715218,4355,4355,4355,4355,545
20250418,115800,348341743,4360,4360,4360,4360,70
20250418,115700,348036543,4365,4365,4365,4365,0
20250418,115600,348036543,4365,4365,4365,4365,5
20250418,115500,348014718,4370,4370,4370,4370,0
20250418,115400,348014718,4370,4365,4370,4365,631
20250418,115300,345260248,4370,4365,4370,4365,111
20250418,115200,344775728,4360,4365,4365,4360,658
20250418,115100,341906793,4370,4370,4370,4370,2
20250418,115000,341898053,4370,4370,4370,4370,11
20250418,114900,341849983,4360,4370,4370,4360,428
20250418,114800,339983623,4375,4372,4375,4372,62
20250418,114700,339712550,4375,4375,4375,4375,1
20250418,114600,339708175,4375,4370,4375,4370,360
20250418,114500,338133990,4345,4370,4370,4345,104
20250418,114400,337679560,4345,4355,4370,4345,318
20250418,114300,336291650,4340,4360,4360,4340,756
20250418,114200,333009955,4350,4360,4360,4350,346
20250418,114100,331503990,4365,4365,4365,4365,2
20250418,114000,331495260,4370,4370,4370,4370,0
20250418,113900,331495260,4370,4370,4370,4370,310
20250418,113800,330140560,4370,4370,4370,4370,0
20250418,113700,330140560,4370,4370,4370,4370,10
20250418,113600,330096860,4370,4370,4370,4370,1
20250418,113500,330092490,4360,4365,4365,4360,778
20250418,113400,326696650,4365,4365,4365,4365,0
20250418,113300,326696650,4365,4365,4365,4365,11
20250418,113200,326648635,4365,4370,4370,4365,2
20250418,113100,326639900,4365,4365,4365,4365,2
20250418,113000,326631170,4370,4370,4370,4370,1
20250418,112900,326626800,4365,4360,4365,4360,830
20250418,112800,323007520,4360,4360,4360,4360,50
20250418,112700,322789520,4360,4360,4360,4360,187
20250418,112600,321974200,4360,4355,4360,4355,181
20250418,112500,321185780,4350,4350,4350,4350,1
20250418,112400,321181430,4355,4355,4355,4355,0
20250418,112300,321181430,4355,4345,4355,4340,638
20250418,112200,318409945,4345,4350,4350,4345,67
20250418,112100,318118550,4355,4355,4355,4350,689
20250418,112000,315121390,4360,4360,4360,4360,0
20250418,111900,315121390,4360,4360,4360,4355,100
20250418,111800,314685835,4365,4365,4365,4365,0
20250418,111700,314685835,4365,4350,4370,4350,1002
20250418,111600,310327100,4365,4360,4365,4360,1311
20250418,111500,304605170,4345,4365,4365,4345,1497
20250418,111400,298090915,4365,4360,4365,4360,8
20250418,111300,298056030,4360,4365,4365,4360,1422
20250418,111200,291854820,4360,4360,4360,4360,448
20250418,111100,289901540,4350,4350,4350,4350,0
20250418,111000,289901540,4350,4355,4355,4350,31
20250418,110900,289766540,4355,4350,4355,4345,516
20250418,110800,287522460,4350,4360,4360,4345,664
20250418,110700,284636785,4360,4360,4360,4360,52
20250418,110600,284410065,4365,4360,4365,4360,1701
20250418,110500,276993345,4360,4355,4360,4355,2296
20250418,110400,266986355,4355,4355,4355,4355,1
20250418,110300,266982000,4350,4350,4350,4350,372
20250418,110200,265363800,4345,4345,4345,4345,162
20250418,110100,264659910,4345,4345,4345,4345,4
20250418,110000,264642530,4345,4345,4345,4335,15
20250418,105900,264577475,4345,4345,4345,4345,0
20250418,105800,264577475,4345,4345,4345,4345,0
20250418,105700,264577475,4345,4345,4345,4345,0
20250418,105600,264577475,4345,4345,4345,4345,1
20250418,105500,264573130,4335,4335,4335,4335,2
20250418,105400,264564460,4335,4335,4335,4335,31
20250418,105300,264430075,4345,4345,4345,4345,5
20250418,105200,264408350,4335,4335,4335,4335,13
20250418,105100,264351995,4330,4325,4330,4325,1047
20250418,105000,259823710,4320,4320,4320,4320,0
20250418,104900,259823710,4320,4320,4320,4320,20
20250418,104800,259737310,4325,4325,4325,4325,0
20250418,104700,259737310,4325,4325,4325,4325,0
20250418,104600,259737310,4325,4305,4325,4305,2
20250418,104500,259728680,4320,4320,4325,4320,64
20250418,104400,259452195,4320,4320,4320,4320,483
20250418,104300,257365635,4320,4320,4320,4320,0
20250418,104200,257365635,4320,4320,4320,4320,10
20250418,104100,257322435,4320,4320,4320,4320,0
20250418,104000,257322435,4320,4320,4320,4320,90
20250418,103900,256933635,4320,4310,4320,4310,2172
20250418,103800,247563365,4290,4305,4305,4290,715
20250418,103700,244485470,4305,4305,4305,4305,0
20250418,103600,244485470,4305,4305,4305,4305,0
20250418,103500,244485470,4305,4305,4305,4305,101
20250418,103400,244050665,4300,4300,4300,4300,2
20250418,103300,244042065,4310,4310,4310,4310,0
20250418,103200,244042065,4310,4310,4310,4310,1
20250418,103100,244037755,4300,4300,4300,4300,0
20250418,103000,244037755,4300,4310,4310,4300,30
20250418,102900,243908715,4320,4320,4320,4320,0
20250418,102800,243908715,4320,4320,4320,4320,7
20250418,102700,243878475,4320,4285,4320,4285,101
20250418,102600,243445655,4305,4310,4310,4305,1775
20250418,102500,235797225,4320,4320,4325,4320,402
20250418,102400,234060575,4320,4320,4320,4320,341
20250418,102300,232587455,4315,4315,4315,4315,340
20250418,102200,231120355,4310,4300,4310,4300,2731
20250418,102100,219371550,4300,4295,4300,4275,811
20250418,102000,215903025,4300,4300,4300,4300,0
20250418,101900,215903025,4300,4300,4300,4300,0
20250418,101800,215903025,4300,4300,4300,4295,12
20250418,101700,215851475,4295,4275,4295,4275,2935
20250418,101600,203271900,4275,4275,4275,4275,12
20250418,101500,203220600,4280,4280,4285,4280,1413
20250418,101400,197172810,4280,4280,4280,4280,246
20250418,101300,196119930,4285,4290,4290,4285,1490
20250418,101200,189735160,4290,4290,4290,4290,1425
20250418,101100,183621910,4295,4295,4295,4295,1
20250418,101000,183617615,4290,4295,4295,4290,626
20250418,100900,180932010,4295,4295,4295,4295,27
20250418,100800,180816045,4295,4295,4295,4295,1
20250418,100700,180811750,4285,4285,4285,4285,43
20250418,100600,180627495,4285,4285,4285,4285,0
20250418,100500,180627495,4285,4285,4285,4285,0
20250418,100400,180627495,4285,4285,4285,4285,409
20250418,100300,178874930,4285,4285,4285,4285,0
20250418,100200,178874930,4285,4285,4285,4285,1
20250418,100100,178870645,4285,4285,4285,4285,20
20250418,100000,178784945,4295,4295,4295,4285,368
20250418,095900,177208025,4295,4295,4295,4295,10
20250418,095800,177165075,4300,4300,4300,4300,0
20250418,095700,177165075,4300,4295,4300,4295,3002
20250418,095600,164271475,4300,4285,4300,4285,34
20250418,095500,164125770,4305,4305,4305,4305,1
20250418,095400,164121465,4275,4300,4305,4275,245
20250418,095300,163068260,4305,4305,4305,4305,1
20250418,095200,163063955,4270,4305,4305,4270,8
20250418,095100,163029760,4310,4310,4310,4310,0
20250418,095000,163029760,4310,4280,4310,4280,376
20250418,094900,161420450,4290,4295,4295,4290,2751
20250418,094800,149616285,4300,4315,4315,4300,102
20250418,094700,149177655,4300,4280,4300,4280,5809
20250418,094600,124226915,4280,4280,4280,4280,21
20250418,094500,124137035,4280,4280,4280,4280,1002
20250418,094400,119848475,4280,4265,4280,4265,441
20250418,094300,117967595,4280,4280,4280,4280,500
20250418,094200,115827595,4280,4280,4280,4280,90
20250418,094100,115442395,4280,4280,4280,4280,0
20250418,094000,115442395,4280,4280,4280,4280,0
20250418,093900,115442395,4280,4280,4280,4280,97
20250418,093800,115027235,4280,4280,4280,4280,190
20250418,093700,114214035,4290,4290,4290,4290,0
20250418,093600,114214035,4290,4260,4290,4240,3053
20250418,093500,101212395,4235,4255,4260,4235,2286
20250418,093400,91505260,4255,4255,4255,4255,758
20250418,093300,88279970,4245,4245,4245,4245,11
20250418,093200,88233275,4235,4235,4235,4235,12
20250418,093100,88182455,4255,4240,4255,4240,21
20250418,093000,88093400,4240,4235,4255,4235,274
20250418,092900,86927850,4255,4255,4255,4240,124
20250418,092800,86402040,4245,4245,4245,4245,49
20250418,092700,86194035,4255,4255,4255,4255,70
20250418,092600,85896185,4255,4255,4255,4255,16
20250418,092500,85828105,4255,4235,4255,4235,1675
20250418,092400,78703400,4255,4255,4255,4255,0
20250418,092300,78703400,4255,4255,4255,4255,5
20250418,092200,78682125,4255,4245,4255,4240,491
20250418,092100,76598930,4255,4255,4255,4250,65
20250418,092000,76322565,4250,4250,4255,4250,102
20250418,091900,75889060,4245,4252,4252,4245,892
20250418,091800,72098332,4252,4255,4255,4252,585
20250418,091700,69609160,4255,4260,4260,4255,60
20250418,091600,69353710,4260,4265,4265,4255,3134
20250418,091500,56002740,4290,4265,4290,4265,1114
20250418,091400,51248880,4290,4290,4290,4290,115
20250418,091300,50755530,4290,4270,4290,4270,447
20250418,091200,48840405,4270,4270,4270,4270,456
20250418,091100,46893285,4240,4250,4250,4240,1500
20250418,091000,40533225,4255,4230,4255,4230,806
20250418,090900,37104945,4255,4255,4255,4255,0
20250418,090800,37104945,4255,4255,4255,4255,27
20250418,090700,36990060,4230,4250,4255,4200,4940
20250418,090600,16215510,4250,4260,4260,4250,371
20250418,090500,14637300,4270,4270,4285,4270,474
20250418,090400,12613305,4270,4270,4290,4270,555
20250418,090300,10243435,4275,4275,4275,4270,593
20250418,090200,7708695,4295,4295,4295,4295,7
20250418,090100,7678630,4295,4295,4295,4275,1737
20250418,090000,239960,4285,4285,4285,4285,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210100 687074259 4460 4460 4460 4460 5037
3 20250418 210000 687074259 4460 4460 4460 4460 0
4 20250418 205900 687074259 4460 4460 4460 4460 0
5 20250418 205800 687074259 4460 4460 4460 4460 0
6 20250418 205700 687074259 4460 4460 4460 4460 0
7 20250418 205600 687074259 4460 4460 4460 4460 0
8 20250418 205500 687074259 4460 4460 4460 4460 0
9 20250418 205400 687074259 4460 4460 4460 4460 0
10 20250418 205300 687074259 4460 4460 4460 4460 0
11 20250418 205200 687074259 4460 4460 4460 4460 0
12 20250418 205100 687074259 4460 4460 4460 4460 0
13 20250418 205000 687074259 4460 4460 4460 4460 0
14 20250418 204900 687074259 4460 4460 4460 4460 0
15 20250418 204800 687074259 4460 4460 4460 4460 0
16 20250418 204700 687074259 4460 4460 4460 4460 0
17 20250418 204600 687074259 4460 4460 4460 4460 0
18 20250418 204500 687074259 4460 4460 4460 4460 0
19 20250418 204400 687074259 4460 4460 4460 4460 0
20 20250418 204300 687074259 4460 4460 4460 4460 0
21 20250418 204200 687074259 4460 4460 4460 4460 0
22 20250418 204100 687074259 4460 4460 4460 4460 0
23 20250418 204000 687074259 4460 4460 4460 4460 0
24 20250418 203900 687074259 4460 4460 4460 4460 0
25 20250418 203800 687074259 4460 4460 4460 4460 0
26 20250418 203700 687074259 4460 4460 4460 4460 0
27 20250418 203600 687074259 4460 4460 4460 4460 0
28 20250418 203500 687074259 4460 4460 4460 4460 0
29 20250418 203400 687074259 4460 4460 4460 4460 0
30 20250418 203300 687074259 4460 4460 4460 4460 0
31 20250418 203200 687074259 4460 4460 4460 4460 0
32 20250418 203100 687074259 4460 4460 4460 4460 5037
33 20250418 203000 687074259 4460 4460 4460 4460 0
34 20250418 202900 687074259 4460 4460 4460 4460 0
35 20250418 202800 687074259 4460 4460 4460 4460 0
36 20250418 202700 687074259 4460 4460 4460 4460 0
37 20250418 202600 687074259 4460 4460 4460 4460 0
38 20250418 202500 687074259 4460 4460 4460 4460 0
39 20250418 202400 687074259 4460 4460 4460 4460 0
40 20250418 202300 687074259 4460 4460 4460 4460 0
41 20250418 202200 687074259 4460 4460 4460 4460 0
42 20250418 202100 687074259 4460 4460 4460 4460 0
43 20250418 202000 687074259 4460 4460 4460 4460 0
44 20250418 201900 687074259 4460 4460 4460 4460 0
45 20250418 201800 687074259 4460 4460 4460 4460 0
46 20250418 201700 687074259 4460 4460 4460 4460 0
47 20250418 201600 687074259 4460 4460 4460 4460 0
48 20250418 201500 687074259 4460 4460 4460 4460 0
49 20250418 201400 687074259 4460 4460 4460 4460 0
50 20250418 201300 687074259 4460 4460 4460 4460 0
51 20250418 201200 687074259 4460 4460 4460 4460 0
52 20250418 201100 687074259 4460 4460 4460 4460 0
53 20250418 201000 687074259 4460 4460 4460 4460 0
54 20250418 200900 687074259 4460 4460 4460 4460 0
55 20250418 200800 687074259 4460 4460 4460 4460 0
56 20250418 200700 687074259 4460 4460 4460 4460 0
57 20250418 200600 687074259 4460 4460 4460 4460 0
58 20250418 200500 687074259 4460 4460 4460 4460 0
59 20250418 200400 687074259 4460 4460 4460 4460 0
60 20250418 200300 687074259 4460 4460 4460 4460 0
61 20250418 200200 687074259 4460 4460 4460 4460 0
62 20250418 200100 687074259 4460 4460 4460 4460 5037
63 20250418 200000 687074259 4460 4460 4460 4460 0
64 20250418 195900 687074259 4460 4460 4460 4460 0
65 20250418 195800 687074259 4460 4460 4460 4460 0
66 20250418 195700 687074259 4460 4460 4460 4460 0
67 20250418 195600 687074259 4460 4460 4460 4460 0
68 20250418 195500 687074259 4460 4460 4460 4460 0
69 20250418 195400 687074259 4460 4460 4460 4460 0
70 20250418 195300 687074259 4460 4460 4460 4460 0
71 20250418 195200 687074259 4460 4460 4460 4460 0
72 20250418 195100 687074259 4460 4460 4460 4460 0
73 20250418 195000 687074259 4460 4460 4460 4460 0
74 20250418 194900 687074259 4460 4460 4460 4460 0
75 20250418 194800 687074259 4460 4460 4460 4460 0
76 20250418 194700 687074259 4460 4460 4460 4460 0
77 20250418 194600 687074259 4460 4460 4460 4460 0
78 20250418 194500 687074259 4460 4460 4460 4460 0
79 20250418 194400 687074259 4460 4460 4460 4460 0
80 20250418 194300 687074259 4460 4460 4460 4460 0
81 20250418 194200 687074259 4460 4460 4460 4460 0
82 20250418 194100 687074259 4460 4460 4460 4460 0
83 20250418 194000 687074259 4460 4460 4460 4460 0
84 20250418 193900 687074259 4460 4460 4460 4460 0
85 20250418 193800 687074259 4460 4460 4460 4460 0
86 20250418 193700 687074259 4460 4460 4460 4460 0
87 20250418 193600 687074259 4460 4460 4460 4460 0
88 20250418 193500 687074259 4460 4460 4460 4460 0
89 20250418 193400 687074259 4460 4460 4460 4460 0
90 20250418 193300 687074259 4460 4460 4460 4460 0
91 20250418 193200 687074259 4460 4460 4460 4460 0
92 20250418 193100 687074259 4460 4460 4460 4460 5037
93 20250418 193000 687074259 4460 4460 4460 4460 0
94 20250418 192900 687074259 4460 4460 4460 4460 0
95 20250418 192800 687074259 4460 4460 4460 4460 0
96 20250418 192700 687074259 4460 4460 4460 4460 0
97 20250418 192600 687074259 4460 4460 4460 4460 0
98 20250418 192500 687074259 4460 4460 4460 4460 0
99 20250418 192400 687074259 4460 4460 4460 4460 0
100 20250418 192300 687074259 4460 4460 4460 4460 0
101 20250418 192200 687074259 4460 4460 4460 4460 0
102 20250418 192100 687074259 4460 4460 4460 4460 0
103 20250418 192000 687074259 4460 4460 4460 4460 0
104 20250418 191900 687074259 4460 4460 4460 4460 0
105 20250418 191800 687074259 4460 4460 4460 4460 0
106 20250418 191700 687074259 4460 4460 4460 4460 0
107 20250418 191600 687074259 4460 4460 4460 4460 0
108 20250418 191500 687074259 4460 4460 4460 4460 0
109 20250418 191400 687074259 4460 4460 4460 4460 0
110 20250418 191300 687074259 4460 4460 4460 4460 0
111 20250418 191200 687074259 4460 4460 4460 4460 0
112 20250418 191100 687074259 4460 4460 4460 4460 0
113 20250418 191000 687074259 4460 4460 4460 4460 0
114 20250418 190900 687074259 4460 4460 4460 4460 0
115 20250418 190800 687074259 4460 4460 4460 4460 0
116 20250418 190700 687074259 4460 4460 4460 4460 0
117 20250418 190600 687074259 4460 4460 4460 4460 0
118 20250418 190500 687074259 4460 4460 4460 4460 0
119 20250418 190400 687074259 4460 4460 4460 4460 0
120 20250418 190300 687074259 4460 4460 4460 4460 0
121 20250418 190200 687074259 4460 4460 4460 4460 0
122 20250418 190100 687074259 4460 4460 4460 4460 5037
123 20250418 190000 687074259 4460 4460 4460 4460 0
124 20250418 185900 687074259 4460 4460 4460 4460 0
125 20250418 185800 687074259 4460 4460 4460 4460 0
126 20250418 185700 687074259 4460 4460 4460 4460 0
127 20250418 185600 687074259 4460 4460 4460 4460 0
128 20250418 185500 687074259 4460 4460 4460 4460 0
129 20250418 185400 687074259 4460 4460 4460 4460 0
130 20250418 185300 687074259 4460 4460 4460 4460 0
131 20250418 185200 687074259 4460 4460 4460 4460 0
132 20250418 185100 687074259 4460 4460 4460 4460 0
133 20250418 185000 687074259 4460 4460 4460 4460 0
134 20250418 184900 687074259 4460 4460 4460 4460 0
135 20250418 184800 687074259 4460 4460 4460 4460 0
136 20250418 184700 687074259 4460 4460 4460 4460 0
137 20250418 184600 687074259 4460 4460 4460 4460 0
138 20250418 184500 687074259 4460 4460 4460 4460 0
139 20250418 184400 687074259 4460 4460 4460 4460 0
140 20250418 184300 687074259 4460 4460 4460 4460 0
141 20250418 184200 687074259 4460 4460 4460 4460 0
142 20250418 184100 687074259 4460 4460 4460 4460 0
143 20250418 184000 687074259 4460 4460 4460 4460 0
144 20250418 183900 687074259 4460 4460 4460 4460 0
145 20250418 183800 687074259 4460 4460 4460 4460 0
146 20250418 183700 687074259 4460 4460 4460 4460 0
147 20250418 183600 687074259 4460 4460 4460 4460 0
148 20250418 183500 687074259 4460 4460 4460 4460 0
149 20250418 183400 687074259 4460 4460 4460 4460 0
150 20250418 183300 687074259 4460 4460 4460 4460 0
151 20250418 183200 687074259 4460 4460 4460 4460 0
152 20250418 183100 687074259 4460 4460 4460 4460 5037
153 20250418 183000 687074259 4460 4460 4460 4460 0
154 20250418 182900 687074259 4460 4460 4460 4460 0
155 20250418 182800 687074259 4460 4460 4460 4460 0
156 20250418 182700 687074259 4460 4460 4460 4460 0
157 20250418 182600 687074259 4460 4460 4460 4460 0
158 20250418 182500 687074259 4460 4460 4460 4460 0
159 20250418 182400 687074259 4460 4460 4460 4460 0
160 20250418 182300 687074259 4460 4460 4460 4460 0
161 20250418 182200 687074259 4460 4460 4460 4460 0
162 20250418 182100 687074259 4460 4460 4460 4460 0
163 20250418 182000 687074259 4460 4460 4460 4460 0
164 20250418 181900 687074259 4460 4460 4460 4460 0
165 20250418 181800 687074259 4460 4460 4460 4460 0
166 20250418 181700 687074259 4460 4460 4460 4460 0
167 20250418 181600 687074259 4460 4460 4460 4460 0
168 20250418 181500 687074259 4460 4460 4460 4460 0
169 20250418 181400 687074259 4460 4460 4460 4460 0
170 20250418 181300 687074259 4460 4460 4460 4460 0
171 20250418 181200 687074259 4460 4460 4460 4460 0
172 20250418 181100 687074259 4460 4460 4460 4460 0
173 20250418 181000 687074259 4460 4460 4460 4460 0
174 20250418 180900 687074259 4460 4460 4460 4460 0
175 20250418 180800 687074259 4460 4460 4460 4460 0
176 20250418 180700 687074259 4460 4460 4460 4460 0
177 20250418 180600 687074259 4460 4460 4460 4460 0
178 20250418 180500 687074259 4460 4460 4460 4460 0
179 20250418 180400 687074259 4460 4460 4460 4460 0
180 20250418 180300 687074259 4460 4460 4460 4460 0
181 20250418 180200 687074259 4460 4460 4460 4460 0
182 20250418 180100 687074259 4460 4460 4460 4460 5037
183 20250418 180000 687074259 4460 4460 4460 4460 0
184 20250418 175900 687074259 4460 4460 4460 4460 0
185 20250418 175800 687074259 4460 4460 4460 4460 0
186 20250418 175700 687074259 4460 4460 4460 4460 0
187 20250418 175600 687074259 4460 4460 4460 4460 0
188 20250418 175500 687074259 4460 4460 4460 4460 0
189 20250418 175400 687074259 4460 4460 4460 4460 0
190 20250418 175300 687074259 4460 4460 4460 4460 0
191 20250418 175200 687074259 4460 4460 4460 4460 0
192 20250418 175100 687074259 4460 4460 4460 4460 0
193 20250418 175000 687074259 4460 4460 4460 4460 0
194 20250418 174900 687074259 4460 4460 4460 4460 0
195 20250418 174800 687074259 4460 4460 4460 4460 0
196 20250418 174700 687074259 4460 4460 4460 4460 0
197 20250418 174600 687074259 4460 4460 4460 4460 0
198 20250418 174500 687074259 4460 4460 4460 4460 0
199 20250418 174400 687074259 4460 4460 4460 4460 0
200 20250418 174300 687074259 4460 4460 4460 4460 0
201 20250418 174200 687074259 4460 4460 4460 4460 0
202 20250418 174100 687074259 4460 4460 4460 4460 0
203 20250418 174000 687074259 4460 4460 4460 4460 0
204 20250418 173900 687074259 4460 4460 4460 4460 0
205 20250418 173800 687074259 4460 4460 4460 4460 0
206 20250418 173700 687074259 4460 4460 4460 4460 0
207 20250418 173600 687074259 4460 4460 4460 4460 0
208 20250418 173500 687074259 4460 4460 4460 4460 0
209 20250418 173400 687074259 4460 4460 4460 4460 0
210 20250418 173300 687074259 4460 4460 4460 4460 0
211 20250418 173200 687074259 4460 4460 4460 4460 0
212 20250418 173100 687074259 4460 4460 4460 4460 5037
213 20250418 173000 687074259 4460 4460 4460 4460 0
214 20250418 172900 687074259 4460 4460 4460 4460 0
215 20250418 172800 687074259 4460 4460 4460 4460 0
216 20250418 172700 687074259 4460 4460 4460 4460 0
217 20250418 172600 687074259 4460 4460 4460 4460 0
218 20250418 172500 687074259 4460 4460 4460 4460 0
219 20250418 172400 687074259 4460 4460 4460 4460 0
220 20250418 172300 687074259 4460 4460 4460 4460 0
221 20250418 172200 687074259 4460 4460 4460 4460 0
222 20250418 172100 687074259 4460 4460 4460 4460 0
223 20250418 172000 687074259 4460 4460 4460 4460 0
224 20250418 171900 687074259 4460 4460 4460 4460 0
225 20250418 171800 687074259 4460 4460 4460 4460 0
226 20250418 171700 687074259 4460 4460 4460 4460 0
227 20250418 171600 687074259 4460 4460 4460 4460 0
228 20250418 171500 687074259 4460 4460 4460 4460 0
229 20250418 171400 687074259 4460 4460 4460 4460 0
230 20250418 171300 687074259 4460 4460 4460 4460 0
231 20250418 171200 687074259 4460 4460 4460 4460 0
232 20250418 171100 687074259 4460 4460 4460 4460 0
233 20250418 171000 687074259 4460 4460 4460 4460 0
234 20250418 170900 687074259 4460 4460 4460 4460 0
235 20250418 170800 687074259 4460 4460 4460 4460 0
236 20250418 170700 687074259 4460 4460 4460 4460 0
237 20250418 170600 687074259 4460 4460 4460 4460 0
238 20250418 170500 687074259 4460 4460 4460 4460 0
239 20250418 170400 687074259 4460 4460 4460 4460 0
240 20250418 170300 687074259 4460 4460 4460 4460 0
241 20250418 170200 687074259 4460 4460 4460 4460 0
242 20250418 170100 687074259 4460 4460 4460 4460 5037
243 20250418 170000 687074259 4460 4460 4460 4460 0
244 20250418 165900 687074259 4460 4460 4460 4460 0
245 20250418 165800 687074259 4460 4460 4460 4460 0
246 20250418 165700 687074259 4460 4460 4460 4460 0
247 20250418 165600 687074259 4460 4460 4460 4460 0
248 20250418 165500 687074259 4460 4460 4460 4460 0
249 20250418 165400 687074259 4460 4460 4460 4460 0
250 20250418 165300 687074259 4460 4460 4460 4460 0
251 20250418 165200 687074259 4460 4460 4460 4460 0
252 20250418 165100 687074259 4460 4460 4460 4460 0
253 20250418 165000 687074259 4460 4460 4460 4460 0
254 20250418 164900 687074259 4460 4460 4460 4460 0
255 20250418 164800 687074259 4460 4460 4460 4460 0
256 20250418 164700 687074259 4460 4460 4460 4460 0
257 20250418 164600 687074259 4460 4460 4460 4460 0
258 20250418 164500 687074259 4460 4460 4460 4460 0
259 20250418 164400 687074259 4460 4460 4460 4460 0
260 20250418 164300 687074259 4460 4460 4460 4460 0
261 20250418 164200 687074259 4460 4460 4460 4460 0
262 20250418 164100 687074259 4460 4460 4460 4460 0
263 20250418 164000 687074259 4460 4460 4460 4460 0
264 20250418 163900 687074259 4460 4460 4460 4460 0
265 20250418 163800 687074259 4460 4460 4460 4460 0
266 20250418 163700 687074259 4460 4460 4460 4460 0
267 20250418 163600 687074259 4460 4460 4460 4460 0
268 20250418 163500 687074259 4460 4460 4460 4460 0
269 20250418 163400 687074259 4460 4460 4460 4460 0
270 20250418 163300 687074259 4460 4460 4460 4460 0
271 20250418 163200 687074259 4460 4460 4460 4460 0
272 20250418 163100 687074259 4460 4460 4460 4460 5037
273 20250418 163000 687074259 4460 4460 4460 4460 0
274 20250418 162900 687074259 4460 4460 4460 4460 0
275 20250418 162800 687074259 4460 4460 4460 4460 0
276 20250418 162700 687074259 4460 4460 4460 4460 0
277 20250418 162600 687074259 4460 4460 4460 4460 0
278 20250418 162500 687074259 4460 4460 4460 4460 0
279 20250418 162400 687074259 4460 4460 4460 4460 0
280 20250418 162300 687074259 4460 4460 4460 4460 0
281 20250418 162200 687074259 4460 4460 4460 4460 0
282 20250418 162100 687074259 4460 4460 4460 4460 0
283 20250418 162000 687074259 4460 4460 4460 4460 0
284 20250418 161900 687074259 4460 4460 4460 4460 0
285 20250418 161800 687074259 4460 4460 4460 4460 0
286 20250418 161700 687074259 4460 4460 4460 4460 0
287 20250418 161600 687074259 4460 4460 4460 4460 0
288 20250418 161500 687074259 4460 4460 4460 4460 0
289 20250418 161400 687074259 4460 4460 4460 4460 0
290 20250418 161300 687074259 4460 4460 4460 4460 0
291 20250418 161200 687074259 4460 4460 4460 4460 0
292 20250418 161100 687074259 4460 4460 4460 4460 0
293 20250418 161000 687074259 4460 4460 4460 4460 0
294 20250418 160900 687074259 4460 4460 4460 4460 0
295 20250418 160800 687074259 4460 4460 4460 4460 0
296 20250418 160700 687074259 4460 4460 4460 4460 0
297 20250418 160600 687074259 4460 4460 4460 4460 0
298 20250418 160500 687074259 4460 4460 4460 4460 0
299 20250418 160400 687074259 4460 4460 4460 4460 0
300 20250418 160300 687074259 4460 4460 4460 4460 0
301 20250418 160200 687074259 4460 4460 4460 4460 0
302 20250418 160100 687074259 4460 4460 4460 4460 5037
303 20250418 160000 687074259 4460 4460 4460 4460 0
304 20250418 155900 687074259 4460 4460 4460 4460 0
305 20250418 155800 687074259 4460 4460 4460 4460 0
306 20250418 155700 687074259 4460 4460 4460 4460 0
307 20250418 155600 687074259 4460 4460 4460 4460 0
308 20250418 155500 687074259 4460 4460 4460 4460 0
309 20250418 155400 687074259 4460 4460 4460 4460 0
310 20250418 155300 687074259 4460 4460 4460 4460 0
311 20250418 155200 687074259 4460 4460 4460 4460 0
312 20250418 155100 687074259 4460 4460 4460 4460 0
313 20250418 155000 687074259 4460 4460 4460 4460 0
314 20250418 154900 687074259 4460 4460 4460 4460 0
315 20250418 154800 687074259 4460 4460 4460 4460 0
316 20250418 154700 687074259 4460 4460 4460 4460 0
317 20250418 154600 687074259 4460 4460 4460 4460 0
318 20250418 154500 687074259 4460 4460 4460 4460 0
319 20250418 154400 687074259 4460 4460 4460 4460 0
320 20250418 154300 687074259 4460 4460 4460 4460 0
321 20250418 154200 687074259 4460 4460 4460 4460 0
322 20250418 154100 687074259 4460 4460 4460 4460 0
323 20250418 154000 687074259 4460 4460 4460 4460 0
324 20250418 153900 687074259 4460 4460 4460 4460 0
325 20250418 153800 687074259 4460 4460 4460 4460 0
326 20250418 153700 687074259 4460 4460 4460 4460 0
327 20250418 153600 687074259 4460 4460 4460 4460 0
328 20250418 153500 687074259 4460 4460 4460 4460 0
329 20250418 153400 687074259 4460 4460 4460 4460 0
330 20250418 153300 687074259 4460 4460 4460 4460 0
331 20250418 153200 687074259 4460 4460 4460 4460 0
332 20250418 153100 687074259 4460 4460 4460 4460 5037
333 20250418 153000 687074259 4460 4460 4460 4460 5037
334 20250418 152900 664609239 4475 4475 4475 4475 0
335 20250418 152800 664609239 4475 4475 4475 4475 0
336 20250418 152700 664609239 4475 4475 4475 4475 0
337 20250418 152600 664609239 4475 4475 4475 4475 0
338 20250418 152500 664609239 4475 4475 4475 4475 0
339 20250418 152400 664609239 4475 4475 4475 4475 0
340 20250418 152300 664609239 4475 4475 4475 4475 0
341 20250418 152200 664609239 4475 4475 4475 4475 0
342 20250418 152100 664609239 4475 4475 4475 4475 0
343 20250418 152000 664609239 4475 4475 4475 4475 0
344 20250418 151900 664609239 4475 4460 4480 4445 4112
345 20250418 151800 646252219 4465 4465 4470 4465 423
346 20250418 151700 644362169 4465 4465 4470 4465 107
347 20250418 151600 643884354 4465 4465 4465 4465 7
348 20250418 151500 643853099 4465 4460 4475 4460 38
349 20250418 151400 643683304 4475 4475 4475 4475 0
350 20250418 151300 643683304 4475 4470 4475 4455 865
351 20250418 151200 639823324 4470 4467 4470 4457 1379
352 20250418 151100 633670534 4467 4455 4470 4455 2168
353 20250418 151000 623988949 4440 4440 4440 4440 85
354 20250418 150900 623611549 4440 4440 4455 4440 46
355 20250418 150800 623406649 4455 4445 4455 4445 876
356 20250418 150700 619508474 4445 4450 4450 4445 113
357 20250418 150600 619005849 4445 4445 4445 4445 0
358 20250418 150500 619005849 4445 4450 4460 4435 5784
359 20250418 150400 593245969 4450 4445 4450 4445 180
360 20250418 150300 592445859 4445 4450 4450 4445 485
361 20250418 150200 590289969 4450 4440 4455 4440 61
362 20250418 150100 590019014 4455 4455 4455 4455 338
363 20250418 150000 588513224 4460 4445 4460 4425 2366
364 20250418 145900 577995264 4450 4450 4450 4445 820
365 20250418 145800 574347519 4445 4435 4445 4435 2090
366 20250418 145700 565063099 4435 4440 4440 4435 15
367 20250418 145600 564996524 4440 4440 4440 4430 466
368 20250418 145500 562928254 4440 4440 4440 4440 0
369 20250418 145400 562928254 4440 4430 4440 4430 5533
370 20250418 145300 538414849 4435 4430 4435 4430 103
371 20250418 145200 537958049 4435 4425 4440 4425 2505
372 20250418 145100 526854889 4425 4425 4425 4425 1
373 20250418 145000 526850464 4425 4430 4430 4425 105
374 20250418 144900 526385739 4430 4435 4435 4430 20
375 20250418 144800 526297089 4435 4420 4435 4420 2500
376 20250418 144700 515213374 4420 4420 4420 4420 0
377 20250418 144600 515213374 4420 4420 4420 4420 65
378 20250418 144500 514926074 4420 4420 4420 4420 560
379 20250418 144400 512450874 4420 4425 4425 4420 976
380 20250418 144300 508134949 4430 4430 4430 4420 288
381 20250418 144200 506859224 4430 4430 4430 4430 40
382 20250418 144100 506682024 4430 4415 4435 4415 2661
383 20250418 144000 494920404 4410 4410 4410 4410 21
384 20250418 143900 494827794 4415 4405 4415 4405 142
385 20250418 143800 494201574 4405 4410 4410 4405 870
386 20250418 143700 490368929 4410 4410 4410 4410 0
387 20250418 143600 490368929 4410 4415 4415 4410 643
388 20250418 143500 487532634 4420 4420 4420 4420 0
389 20250418 143400 487532634 4420 4410 4420 4410 1192
390 20250418 143300 482272344 4415 4415 4415 4415 245
391 20250418 143200 481190669 4415 4410 4415 4410 45
392 20250418 143100 480992189 4410 4410 4410 4410 286
393 20250418 143000 479730929 4410 4410 4410 4410 33
394 20250418 142900 479585399 4400 4400 4400 4400 0
395 20250418 142800 479585399 4400 4410 4410 4400 400
396 20250418 142700 477822399 4405 4405 4405 4405 20
397 20250418 142600 477734299 4410 4410 4410 4410 0
398 20250418 142500 477734299 4410 4410 4410 4410 0
399 20250418 142400 477734299 4410 4410 4410 4410 2
400 20250418 142300 477725479 4415 4400 4415 4400 1088
401 20250418 142200 472931674 4400 4400 4400 4400 975
402 20250418 142100 468641674 4400 4380 4400 4380 358
403 20250418 142000 467072814 4380 4380 4380 4380 0
404 20250418 141900 467072814 4380 4380 4380 4380 0
405 20250418 141800 467072814 4380 4380 4380 4380 11
406 20250418 141700 467024634 4390 4390 4390 4390 0
407 20250418 141600 467024634 4390 4390 4390 4390 0
408 20250418 141500 467024634 4390 4390 4390 4390 248
409 20250418 141400 465935914 4390 4380 4390 4380 1071
410 20250418 141300 461243924 4385 4387 4390 4385 1230
411 20250418 141200 455844294 4385 4385 4385 4380 896
412 20250418 141100 451917704 4390 4390 4390 4390 47
413 20250418 141000 451711374 4385 4385 4385 4385 100
414 20250418 140900 451272874 4400 4400 4400 4400 1
415 20250418 140800 451268474 4390 4390 4390 4390 0
416 20250418 140700 451268474 4390 4390 4390 4390 0
417 20250418 140600 451268474 4390 4400 4400 4390 680
418 20250418 140500 448278984 4410 4400 4410 4400 962
419 20250418 140400 444045404 4400 4400 4400 4400 1295
420 20250418 140300 438347404 4400 4400 4400 4400 141
421 20250418 140200 437727004 4395 4395 4395 4395 290
422 20250418 140100 436452454 4395 4395 4395 4395 0
423 20250418 140000 436452454 4395 4395 4395 4395 31
424 20250418 135900 436316209 4395 4370 4395 4370 4276
425 20250418 135800 417563034 4370 4375 4375 4370 201
426 20250418 135700 416684089 4375 4375 4375 4375 0
427 20250418 135600 416684089 4375 4380 4380 4375 67
428 20250418 135500 416390684 4380 4380 4380 4380 20
429 20250418 135400 416303084 4380 4380 4380 4380 0
430 20250418 135300 416303084 4380 4380 4380 4380 0
431 20250418 135200 416303084 4380 4380 4380 4380 0
432 20250418 135100 416303084 4380 4380 4380 4380 50
433 20250418 135000 416084084 4380 4380 4380 4380 380
434 20250418 134900 414419684 4380 4380 4380 4380 1
435 20250418 134800 414415304 4380 4380 4380 4380 0
436 20250418 134700 414415304 4380 4380 4380 4380 0
437 20250418 134600 414415304 4380 4380 4380 4380 0
438 20250418 134500 414415304 4380 4380 4380 4380 30
439 20250418 134400 414283904 4375 4375 4375 4375 0
440 20250418 134300 414283904 4375 4380 4380 4375 719
441 20250418 134200 411134709 4380 4380 4380 4380 0
442 20250418 134100 411134709 4380 4380 4380 4380 0
443 20250418 134000 411134709 4380 4380 4380 4380 17
444 20250418 133900 411060249 4370 4370 4370 4370 235
445 20250418 133800 410033299 4375 4370 4375 4370 399
446 20250418 133700 408289654 4370 4370 4370 4370 368
447 20250418 133600 406681494 4370 4370 4370 4370 0
448 20250418 133500 406681494 4370 4370 4370 4370 501
449 20250418 133400 404492124 4365 4370 4370 4365 122
450 20250418 133300 403959044 4370 4370 4370 4370 52
451 20250418 133200 403731804 4370 4370 4370 4370 99
452 20250418 133100 403299174 4380 4380 4380 4380 10
453 20250418 133000 403255374 4380 4380 4380 4380 0
454 20250418 132900 403255374 4380 4380 4380 4380 0
455 20250418 132800 403255374 4380 4380 4380 4380 0
456 20250418 132700 403255374 4380 4372 4380 4372 303
457 20250418 132600 401928258 4380 4380 4380 4380 0
458 20250418 132500 401928258 4380 4380 4380 4380 0
459 20250418 132400 401928258 4380 4370 4380 4365 50
460 20250418 132300 401709863 4380 4380 4380 4380 2
461 20250418 132200 401701103 4380 4380 4380 4380 220
462 20250418 132100 400737503 4380 4370 4380 4370 1163
463 20250418 132000 395645533 4370 4360 4370 4360 101
464 20250418 131900 395205163 4360 4360 4360 4360 0
465 20250418 131800 395205163 4360 4360 4360 4360 9
466 20250418 131700 395165923 4360 4360 4360 4360 0
467 20250418 131600 395165923 4360 4360 4360 4360 125
468 20250418 131500 394620923 4360 4360 4360 4360 100
469 20250418 131400 394184923 4360 4360 4360 4360 59
470 20250418 131300 393927683 4365 4365 4365 4365 147
471 20250418 131200 393286028 4360 4360 4360 4360 12
472 20250418 131100 393233708 4365 4370 4370 4365 4
473 20250418 131000 393216243 4360 4360 4360 4360 0
474 20250418 130900 393216243 4360 4360 4360 4360 0
475 20250418 130800 393216243 4360 4360 4360 4360 534
476 20250418 130700 390888003 4360 4360 4360 4360 0
477 20250418 130600 390888003 4360 4360 4360 4360 514
478 20250418 130500 388646963 4360 4360 4360 4360 0
479 20250418 130400 388646963 4360 4375 4375 4360 41
480 20250418 130300 388467858 4380 4380 4380 4380 0
481 20250418 130200 388467858 4380 4380 4380 4380 1
482 20250418 130100 388463478 4380 4380 4380 4380 0
483 20250418 130000 388463478 4380 4380 4380 4380 500
484 20250418 125900 386273478 4380 4380 4380 4380 0
485 20250418 125800 386273478 4380 4380 4380 4380 0
486 20250418 125700 386273478 4380 4380 4380 4380 2
487 20250418 125600 386264718 4385 4385 4385 4385 0
488 20250418 125500 386264718 4385 4385 4385 4385 103
489 20250418 125400 385813063 4385 4385 4385 4385 42
490 20250418 125300 385628893 4385 4385 4385 4385 1
491 20250418 125200 385624508 4380 4380 4380 4380 100
492 20250418 125100 385186508 4380 4365 4380 4365 556
493 20250418 125000 382756568 4360 4360 4360 4360 12
494 20250418 124900 382704248 4370 4370 4370 4370 0
495 20250418 124800 382704248 4370 4375 4375 4370 1336
496 20250418 124700 376865168 4370 4370 4370 4370 0
497 20250418 124600 376865168 4370 4380 4380 4370 280
498 20250418 124500 375641498 4370 4375 4380 4370 812
499 20250418 124400 372088943 4380 4385 4385 4380 350
500 20250418 124300 370554693 4380 4380 4380 4380 73
501 20250418 124200 370234953 4380 4375 4380 4375 190
502 20250418 124100 369403538 4375 4375 4375 4375 0
503 20250418 124000 369403538 4375 4370 4375 4370 70
504 20250418 123900 369097538 4375 4375 4375 4375 0
505 20250418 123800 369097538 4375 4375 4375 4375 50
506 20250418 123700 368878788 4375 4375 4375 4375 101
507 20250418 123600 368436913 4370 4370 4370 4370 143
508 20250418 123500 367812003 4360 4360 4360 4360 100
509 20250418 123400 367376003 4365 4365 4365 4365 186
510 20250418 123300 366564113 4360 4360 4360 4360 0
511 20250418 123200 366564113 4360 4360 4360 4360 50
512 20250418 123100 366346113 4370 4370 4370 4370 0
513 20250418 123000 366346113 4370 4370 4370 4370 1
514 20250418 122900 366341743 4360 4360 4360 4360 0
515 20250418 122800 366341743 4360 4375 4375 4360 46
516 20250418 122700 366140673 4375 4375 4375 4375 0
517 20250418 122600 366140673 4375 4375 4375 4375 0
518 20250418 122500 366140673 4375 4375 4375 4375 0
519 20250418 122400 366140673 4375 4375 4375 4360 91
520 20250418 122300 365743883 4355 4360 4375 4355 262
521 20250418 122200 364602068 4375 4375 4375 4375 1
522 20250418 122100 364597693 4375 4375 4375 4375 0
523 20250418 122000 364597693 4375 4375 4375 4375 1
524 20250418 121900 364593318 4360 4360 4360 4360 0
525 20250418 121800 364593318 4360 4360 4360 4360 250
526 20250418 121700 363503318 4380 4380 4380 4380 0
527 20250418 121600 363503318 4380 4380 4380 4380 20
528 20250418 121500 363415718 4385 4385 4385 4385 0
529 20250418 121400 363415718 4385 4385 4385 4385 0
530 20250418 121300 363415718 4385 4385 4385 4385 0
531 20250418 121200 363415718 4385 4385 4385 4385 0
532 20250418 121100 363415718 4385 4385 4385 4385 0
533 20250418 121000 363415718 4385 4385 4385 4385 1
534 20250418 120900 363411333 4350 4380 4380 4350 125
535 20250418 120800 362864313 4380 4380 4380 4380 617
536 20250418 120700 360161853 4380 4380 4380 4380 701
537 20250418 120600 357091473 4350 4375 4375 4350 12
538 20250418 120500 357039178 4380 4375 4380 4375 132
539 20250418 120400 356461388 4375 4375 4375 4375 47
540 20250418 120300 356255763 4370 4370 4370 4370 445
541 20250418 120200 354311113 4370 4370 4370 4370 1
542 20250418 120100 354306743 4370 4360 4370 4360 821
543 20250418 120000 350719583 4365 4365 4365 4365 1
544 20250418 115900 350715218 4355 4355 4355 4355 545
545 20250418 115800 348341743 4360 4360 4360 4360 70
546 20250418 115700 348036543 4365 4365 4365 4365 0
547 20250418 115600 348036543 4365 4365 4365 4365 5
548 20250418 115500 348014718 4370 4370 4370 4370 0
549 20250418 115400 348014718 4370 4365 4370 4365 631
550 20250418 115300 345260248 4370 4365 4370 4365 111
551 20250418 115200 344775728 4360 4365 4365 4360 658
552 20250418 115100 341906793 4370 4370 4370 4370 2
553 20250418 115000 341898053 4370 4370 4370 4370 11
554 20250418 114900 341849983 4360 4370 4370 4360 428
555 20250418 114800 339983623 4375 4372 4375 4372 62
556 20250418 114700 339712550 4375 4375 4375 4375 1
557 20250418 114600 339708175 4375 4370 4375 4370 360
558 20250418 114500 338133990 4345 4370 4370 4345 104
559 20250418 114400 337679560 4345 4355 4370 4345 318
560 20250418 114300 336291650 4340 4360 4360 4340 756
561 20250418 114200 333009955 4350 4360 4360 4350 346
562 20250418 114100 331503990 4365 4365 4365 4365 2
563 20250418 114000 331495260 4370 4370 4370 4370 0
564 20250418 113900 331495260 4370 4370 4370 4370 310
565 20250418 113800 330140560 4370 4370 4370 4370 0
566 20250418 113700 330140560 4370 4370 4370 4370 10
567 20250418 113600 330096860 4370 4370 4370 4370 1
568 20250418 113500 330092490 4360 4365 4365 4360 778
569 20250418 113400 326696650 4365 4365 4365 4365 0
570 20250418 113300 326696650 4365 4365 4365 4365 11
571 20250418 113200 326648635 4365 4370 4370 4365 2
572 20250418 113100 326639900 4365 4365 4365 4365 2
573 20250418 113000 326631170 4370 4370 4370 4370 1
574 20250418 112900 326626800 4365 4360 4365 4360 830
575 20250418 112800 323007520 4360 4360 4360 4360 50
576 20250418 112700 322789520 4360 4360 4360 4360 187
577 20250418 112600 321974200 4360 4355 4360 4355 181
578 20250418 112500 321185780 4350 4350 4350 4350 1
579 20250418 112400 321181430 4355 4355 4355 4355 0
580 20250418 112300 321181430 4355 4345 4355 4340 638
581 20250418 112200 318409945 4345 4350 4350 4345 67
582 20250418 112100 318118550 4355 4355 4355 4350 689
583 20250418 112000 315121390 4360 4360 4360 4360 0
584 20250418 111900 315121390 4360 4360 4360 4355 100
585 20250418 111800 314685835 4365 4365 4365 4365 0
586 20250418 111700 314685835 4365 4350 4370 4350 1002
587 20250418 111600 310327100 4365 4360 4365 4360 1311
588 20250418 111500 304605170 4345 4365 4365 4345 1497
589 20250418 111400 298090915 4365 4360 4365 4360 8
590 20250418 111300 298056030 4360 4365 4365 4360 1422
591 20250418 111200 291854820 4360 4360 4360 4360 448
592 20250418 111100 289901540 4350 4350 4350 4350 0
593 20250418 111000 289901540 4350 4355 4355 4350 31
594 20250418 110900 289766540 4355 4350 4355 4345 516
595 20250418 110800 287522460 4350 4360 4360 4345 664
596 20250418 110700 284636785 4360 4360 4360 4360 52
597 20250418 110600 284410065 4365 4360 4365 4360 1701
598 20250418 110500 276993345 4360 4355 4360 4355 2296
599 20250418 110400 266986355 4355 4355 4355 4355 1
600 20250418 110300 266982000 4350 4350 4350 4350 372
601 20250418 110200 265363800 4345 4345 4345 4345 162
602 20250418 110100 264659910 4345 4345 4345 4345 4
603 20250418 110000 264642530 4345 4345 4345 4335 15
604 20250418 105900 264577475 4345 4345 4345 4345 0
605 20250418 105800 264577475 4345 4345 4345 4345 0
606 20250418 105700 264577475 4345 4345 4345 4345 0
607 20250418 105600 264577475 4345 4345 4345 4345 1
608 20250418 105500 264573130 4335 4335 4335 4335 2
609 20250418 105400 264564460 4335 4335 4335 4335 31
610 20250418 105300 264430075 4345 4345 4345 4345 5
611 20250418 105200 264408350 4335 4335 4335 4335 13
612 20250418 105100 264351995 4330 4325 4330 4325 1047
613 20250418 105000 259823710 4320 4320 4320 4320 0
614 20250418 104900 259823710 4320 4320 4320 4320 20
615 20250418 104800 259737310 4325 4325 4325 4325 0
616 20250418 104700 259737310 4325 4325 4325 4325 0
617 20250418 104600 259737310 4325 4305 4325 4305 2
618 20250418 104500 259728680 4320 4320 4325 4320 64
619 20250418 104400 259452195 4320 4320 4320 4320 483
620 20250418 104300 257365635 4320 4320 4320 4320 0
621 20250418 104200 257365635 4320 4320 4320 4320 10
622 20250418 104100 257322435 4320 4320 4320 4320 0
623 20250418 104000 257322435 4320 4320 4320 4320 90
624 20250418 103900 256933635 4320 4310 4320 4310 2172
625 20250418 103800 247563365 4290 4305 4305 4290 715
626 20250418 103700 244485470 4305 4305 4305 4305 0
627 20250418 103600 244485470 4305 4305 4305 4305 0
628 20250418 103500 244485470 4305 4305 4305 4305 101
629 20250418 103400 244050665 4300 4300 4300 4300 2
630 20250418 103300 244042065 4310 4310 4310 4310 0
631 20250418 103200 244042065 4310 4310 4310 4310 1
632 20250418 103100 244037755 4300 4300 4300 4300 0
633 20250418 103000 244037755 4300 4310 4310 4300 30
634 20250418 102900 243908715 4320 4320 4320 4320 0
635 20250418 102800 243908715 4320 4320 4320 4320 7
636 20250418 102700 243878475 4320 4285 4320 4285 101
637 20250418 102600 243445655 4305 4310 4310 4305 1775
638 20250418 102500 235797225 4320 4320 4325 4320 402
639 20250418 102400 234060575 4320 4320 4320 4320 341
640 20250418 102300 232587455 4315 4315 4315 4315 340
641 20250418 102200 231120355 4310 4300 4310 4300 2731
642 20250418 102100 219371550 4300 4295 4300 4275 811
643 20250418 102000 215903025 4300 4300 4300 4300 0
644 20250418 101900 215903025 4300 4300 4300 4300 0
645 20250418 101800 215903025 4300 4300 4300 4295 12
646 20250418 101700 215851475 4295 4275 4295 4275 2935
647 20250418 101600 203271900 4275 4275 4275 4275 12
648 20250418 101500 203220600 4280 4280 4285 4280 1413
649 20250418 101400 197172810 4280 4280 4280 4280 246
650 20250418 101300 196119930 4285 4290 4290 4285 1490
651 20250418 101200 189735160 4290 4290 4290 4290 1425
652 20250418 101100 183621910 4295 4295 4295 4295 1
653 20250418 101000 183617615 4290 4295 4295 4290 626
654 20250418 100900 180932010 4295 4295 4295 4295 27
655 20250418 100800 180816045 4295 4295 4295 4295 1
656 20250418 100700 180811750 4285 4285 4285 4285 43
657 20250418 100600 180627495 4285 4285 4285 4285 0
658 20250418 100500 180627495 4285 4285 4285 4285 0
659 20250418 100400 180627495 4285 4285 4285 4285 409
660 20250418 100300 178874930 4285 4285 4285 4285 0
661 20250418 100200 178874930 4285 4285 4285 4285 1
662 20250418 100100 178870645 4285 4285 4285 4285 20
663 20250418 100000 178784945 4295 4295 4295 4285 368
664 20250418 095900 177208025 4295 4295 4295 4295 10
665 20250418 095800 177165075 4300 4300 4300 4300 0
666 20250418 095700 177165075 4300 4295 4300 4295 3002
667 20250418 095600 164271475 4300 4285 4300 4285 34
668 20250418 095500 164125770 4305 4305 4305 4305 1
669 20250418 095400 164121465 4275 4300 4305 4275 245
670 20250418 095300 163068260 4305 4305 4305 4305 1
671 20250418 095200 163063955 4270 4305 4305 4270 8
672 20250418 095100 163029760 4310 4310 4310 4310 0
673 20250418 095000 163029760 4310 4280 4310 4280 376
674 20250418 094900 161420450 4290 4295 4295 4290 2751
675 20250418 094800 149616285 4300 4315 4315 4300 102
676 20250418 094700 149177655 4300 4280 4300 4280 5809
677 20250418 094600 124226915 4280 4280 4280 4280 21
678 20250418 094500 124137035 4280 4280 4280 4280 1002
679 20250418 094400 119848475 4280 4265 4280 4265 441
680 20250418 094300 117967595 4280 4280 4280 4280 500
681 20250418 094200 115827595 4280 4280 4280 4280 90
682 20250418 094100 115442395 4280 4280 4280 4280 0
683 20250418 094000 115442395 4280 4280 4280 4280 0
684 20250418 093900 115442395 4280 4280 4280 4280 97
685 20250418 093800 115027235 4280 4280 4280 4280 190
686 20250418 093700 114214035 4290 4290 4290 4290 0
687 20250418 093600 114214035 4290 4260 4290 4240 3053
688 20250418 093500 101212395 4235 4255 4260 4235 2286
689 20250418 093400 91505260 4255 4255 4255 4255 758
690 20250418 093300 88279970 4245 4245 4245 4245 11
691 20250418 093200 88233275 4235 4235 4235 4235 12
692 20250418 093100 88182455 4255 4240 4255 4240 21
693 20250418 093000 88093400 4240 4235 4255 4235 274
694 20250418 092900 86927850 4255 4255 4255 4240 124
695 20250418 092800 86402040 4245 4245 4245 4245 49
696 20250418 092700 86194035 4255 4255 4255 4255 70
697 20250418 092600 85896185 4255 4255 4255 4255 16
698 20250418 092500 85828105 4255 4235 4255 4235 1675
699 20250418 092400 78703400 4255 4255 4255 4255 0
700 20250418 092300 78703400 4255 4255 4255 4255 5
701 20250418 092200 78682125 4255 4245 4255 4240 491
702 20250418 092100 76598930 4255 4255 4255 4250 65
703 20250418 092000 76322565 4250 4250 4255 4250 102
704 20250418 091900 75889060 4245 4252 4252 4245 892
705 20250418 091800 72098332 4252 4255 4255 4252 585
706 20250418 091700 69609160 4255 4260 4260 4255 60
707 20250418 091600 69353710 4260 4265 4265 4255 3134
708 20250418 091500 56002740 4290 4265 4290 4265 1114
709 20250418 091400 51248880 4290 4290 4290 4290 115
710 20250418 091300 50755530 4290 4270 4290 4270 447
711 20250418 091200 48840405 4270 4270 4270 4270 456
712 20250418 091100 46893285 4240 4250 4250 4240 1500
713 20250418 091000 40533225 4255 4230 4255 4230 806
714 20250418 090900 37104945 4255 4255 4255 4255 0
715 20250418 090800 37104945 4255 4255 4255 4255 27
716 20250418 090700 36990060 4230 4250 4255 4200 4940
717 20250418 090600 16215510 4250 4260 4260 4250 371
718 20250418 090500 14637300 4270 4270 4285 4270 474
719 20250418 090400 12613305 4270 4270 4290 4270 555
720 20250418 090300 10243435 4275 4275 4275 4270 593
721 20250418 090200 7708695 4295 4295 4295 4295 7
722 20250418 090100 7678630 4295 4295 4295 4275 1737
723 20250418 090000 239960 4285 4285 4285 4285 56

8
356890/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
20250418,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,185,2,4.33,688568359,158097,103.21,4285,4480,4200,5550,2995,4275,4355.13,6.39,0,14062,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,533,5.41,1.28,12,1.32,825.00,3474.00,5150,20250227,-13.40,2540,20241114,75.59,5150,-13.40,20250227,2810,58.72,20250102,9350,-52.30,20240418,2540,75.59,20241114,1.60,Y,356890,200,23 억,,763773,N,N,13640,N,00,N
20250418,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,195,2,4.56,633603529,145779,95.17,4285,4470,4200,5550,2995,4275,4346.33,6.39,0,13134,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,534,5.42,1.29,12,1.22,825.00,3474.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,9350,-52.19,20240418,2540,75.98,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,141150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,115,2,2.69,451917704,104768,68.39,4285,4410,4200,5550,2995,4275,4313.51,6.39,0,10291,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,525,5.32,1.26,12,0.88,825.00,3474.00,5150,20250227,-14.76,2540,20241114,72.83,5150,-14.76,20250227,2810,56.23,20250102,9350,-53.05,20240418,2540,72.83,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,95,2,2.22,393220613,91380,59.65,4285,4385,4200,5550,2995,4275,4303.14,6.39,0,8111,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,522,5.30,1.26,12,0.76,825.00,3474.00,5150,20250227,-15.15,2540,20241114,72.05,5150,-15.15,20250227,2810,55.52,20250102,9350,-53.26,20240418,2540,72.05,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,110,2,2.57,363415718,84560,55.20,4285,4385,4200,5550,2995,4275,4297.73,6.39,0,7330,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,524,5.32,1.26,12,0.71,825.00,3474.00,5150,20250227,-14.85,2540,20241114,72.64,5150,-14.85,20250227,2810,56.05,20250102,9350,-53.10,20240418,2540,72.64,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,75,2,1.75,289901540,67701,44.20,4285,4365,4200,5550,2995,4275,4282.09,6.39,0,3765,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,520,5.27,1.25,12,0.57,825.00,3474.00,5150,20250227,-15.53,2540,20241114,71.26,5150,-15.53,20250227,2810,54.80,20250102,9350,-53.48,20240418,2540,71.26,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,20,2,0.47,183621910,43057,28.11,4285,4315,4200,5550,2995,4275,4264.62,6.39,0,1857,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,513,5.21,1.24,12,0.36,825.00,3474.00,5150,20250227,-16.60,2540,20241114,69.09,5150,-16.60,20250227,2810,52.85,20250102,9350,-54.06,20240418,2540,69.09,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250418,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-35,5,-0.82,44773285,10566,6.90,4285,4295,4200,5550,2995,4275,4237.49,6.39,0,-718,4521,4397,4286,4162,4051,4342,4107,24,1275,200,2730,5,1,11953825,507,5.14,1.22,12,0.09,825.00,3474.00,5150,20250227,-17.67,2540,20241114,66.93,5150,-17.67,20250227,2810,50.89,20250102,9350,-54.65,20240418,2540,66.93,20241114,1.60,Y,356890,200,23 억,,763773,N,N,9894,N,00,N
20250417,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-65,5,-1.50,650452580,152955,46.79,4410,4410,4175,5640,3040,4340,4252.56,6.35,0,3370,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,511,5.18,1.23,12,1.28,825.00,3474.00,5150,20250227,-16.99,2540,20241114,68.31,5150,-16.99,20250227,2810,52.14,20250102,9350,-54.28,20240417,2540,68.31,20241114,1.65,Y,356890,200,23 억,,758949,N,N,9894,N,00,N
20250417,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-50,5,-1.15,631524625,148540,45.44,4410,4410,4175,5640,3040,4340,4251.55,6.35,0,3495,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,513,5.20,1.23,12,1.24,825.00,3474.00,5150,20250227,-16.70,2540,20241114,68.90,5150,-16.70,20250227,2810,52.67,20250102,9350,-54.12,20240417,2540,68.90,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,N,00,N
20250417,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,-55,5,-1.27,594934090,139994,42.83,4410,4410,4175,5640,3040,4340,4249.71,6.35,0,3761,4676,4507,4421,4252,4166,4465,4210,24,1300,200,2770,5,1,11953825,512,5.19,1.23,12,1.17,825.00,3474.00,5150,20250227,-16.80,2540,20241114,68.70,5150,-16.80,20250227,2810,52.49,20250102,9350,-54.17,20240417,2540,68.70,20241114,1.65,Y,356890,200,23 억,,758949,N,N,22114,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 161129 57 100.00 KOSDAQ IT 서비스 N N N N N 4460 185 2 4.33 688568359 158097 103.21 4285 4480 4200 5550 2995 4275 4355.13 6.39 0 14062 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 533 5.41 1.28 12 1.32 825.00 3474.00 5150 20250227 -13.40 2540 20241114 75.59 5150 -13.40 20250227 2810 58.72 20250102 9350 -52.30 20240418 2540 75.59 20241114 1.60 Y 356890 200 23 억 763773 N N 13640 N 00 N
3 20250418 151145 57 100.00 KOSDAQ IT 서비스 N N N N N 4470 195 2 4.56 633603529 145779 95.17 4285 4470 4200 5550 2995 4275 4346.33 6.39 0 13134 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 534 5.42 1.29 12 1.22 825.00 3474.00 5150 20250227 -13.20 2540 20241114 75.98 5150 -13.20 20250227 2810 59.07 20250102 9350 -52.19 20240418 2540 75.98 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
4 20250418 141150 57 100.00 KOSDAQ IT 서비스 N N N N N 4390 115 2 2.69 451917704 104768 68.39 4285 4410 4200 5550 2995 4275 4313.51 6.39 0 10291 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 525 5.32 1.26 12 0.88 825.00 3474.00 5150 20250227 -14.76 2540 20241114 72.83 5150 -14.76 20250227 2810 56.23 20250102 9350 -53.05 20240418 2540 72.83 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
5 20250418 131146 57 100.00 KOSDAQ IT 서비스 N N N N N 4370 95 2 2.22 393220613 91380 59.65 4285 4385 4200 5550 2995 4275 4303.14 6.39 0 8111 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 522 5.30 1.26 12 0.76 825.00 3474.00 5150 20250227 -15.15 2540 20241114 72.05 5150 -15.15 20250227 2810 55.52 20250102 9350 -53.26 20240418 2540 72.05 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
6 20250418 121143 57 100.00 KOSDAQ IT 서비스 N N N N N 4385 110 2 2.57 363415718 84560 55.20 4285 4385 4200 5550 2995 4275 4297.73 6.39 0 7330 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 524 5.32 1.26 12 0.71 825.00 3474.00 5150 20250227 -14.85 2540 20241114 72.64 5150 -14.85 20250227 2810 56.05 20250102 9350 -53.10 20240418 2540 72.64 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
7 20250418 111148 57 100.00 KOSDAQ IT 서비스 N N N N N 4350 75 2 1.75 289901540 67701 44.20 4285 4365 4200 5550 2995 4275 4282.09 6.39 0 3765 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 520 5.27 1.25 12 0.57 825.00 3474.00 5150 20250227 -15.53 2540 20241114 71.26 5150 -15.53 20250227 2810 54.80 20250102 9350 -53.48 20240418 2540 71.26 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
8 20250418 101149 57 100.00 KOSDAQ IT 서비스 N N N N N 4295 20 2 0.47 183621910 43057 28.11 4285 4315 4200 5550 2995 4275 4264.62 6.39 0 1857 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 513 5.21 1.24 12 0.36 825.00 3474.00 5150 20250227 -16.60 2540 20241114 69.09 5150 -16.60 20250227 2810 52.85 20250102 9350 -54.06 20240418 2540 69.09 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
9 20250418 091155 57 100.00 KOSDAQ IT 서비스 N N N N N 4240 -35 5 -0.82 44773285 10566 6.90 4285 4295 4200 5550 2995 4275 4237.49 6.39 0 -718 4521 4397 4286 4162 4051 4342 4107 24 1275 200 2730 5 1 11953825 507 5.14 1.22 12 0.09 825.00 3474.00 5150 20250227 -17.67 2540 20241114 66.93 5150 -17.67 20250227 2810 50.89 20250102 9350 -54.65 20240418 2540 66.93 20241114 1.60 Y 356890 200 23 억 763773 N N 9894 N 00 N
10 20250417 161137 57 100.00 KOSDAQ IT 서비스 N N N N N 4275 -65 5 -1.50 650452580 152955 46.79 4410 4410 4175 5640 3040 4340 4252.56 6.35 0 3370 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 511 5.18 1.23 12 1.28 825.00 3474.00 5150 20250227 -16.99 2540 20241114 68.31 5150 -16.99 20250227 2810 52.14 20250102 9350 -54.28 20240417 2540 68.31 20241114 1.65 Y 356890 200 23 억 758949 N N 9894 N 00 N
11 20250417 151149 57 100.00 KOSDAQ IT 서비스 N N N N N 4290 -50 5 -1.15 631524625 148540 45.44 4410 4410 4175 5640 3040 4340 4251.55 6.35 0 3495 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 513 5.20 1.23 12 1.24 825.00 3474.00 5150 20250227 -16.70 2540 20241114 68.90 5150 -16.70 20250227 2810 52.67 20250102 9350 -54.12 20240417 2540 68.90 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N
12 20250417 141151 57 100.00 KOSDAQ IT 서비스 N N N N N 4285 -55 5 -1.27 594934090 139994 42.83 4410 4410 4175 5640 3040 4340 4249.71 6.35 0 3761 4676 4507 4421 4252 4166 4465 4210 24 1300 200 2770 5 1 11953825 512 5.19 1.23 12 1.17 825.00 3474.00 5150 20250227 -16.80 2540 20241114 68.70 5150 -16.80 20250227 2810 52.49 20250102 9350 -54.17 20240417 2540 68.70 20241114 1.65 Y 356890 200 23 억 758949 N N 22114 N 00 N

1
356890/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,78556,11953825,340933040,51879600500,0.66
20250415,62536,11953825,278285200,53194521250,0.52
20250414,56582,11953825,251789900,53194521250,0.47
20250411,49515,11953825,215390250,51999138750,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 78556 11953825 340933040 51879600500 0.66
3 20250415 62536 11953825 278285200 53194521250 0.52
4 20250414 56582 11953825 251789900 53194521250 0.47
5 20250411 49515 11953825 215390250 51999138750 0.41