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
357120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4390,4360,4390,4325,96024,417461000,00,0.00,N,2,25,
20250417,4365,4370,4370,4315,91300,395497617,00,0.00,N,5,-5,
20250416,4370,4355,4370,4310,108110,468085488,00,0.00,N,2,5,
20250415,4365,4320,4365,4300,119906,519841548,00,0.00,N,2,35,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4390 4360 4390 4325 96024 417461000 00 0.00 N 2 25
3 20250417 4365 4370 4370 4315 91300 395497617 00 0.00 N 5 -5
4 20250416 4370 4355 4370 4310 108110 468085488 00 0.00 N 2 5
5 20250415 4365 4320 4365 4300 119906 519841548 00 0.00 N 2 35

723
357120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210100,417417100,4390,4390,4390,4390,12575
20250418,210000,417417100,4390,4390,4390,4390,0
20250418,205900,417417100,4390,4390,4390,4390,0
20250418,205800,417417100,4390,4390,4390,4390,0
20250418,205700,417417100,4390,4390,4390,4390,0
20250418,205600,417417100,4390,4390,4390,4390,0
20250418,205500,417417100,4390,4390,4390,4390,0
20250418,205400,417417100,4390,4390,4390,4390,0
20250418,205300,417417100,4390,4390,4390,4390,0
20250418,205200,417417100,4390,4390,4390,4390,0
20250418,205100,417417100,4390,4390,4390,4390,0
20250418,205000,417417100,4390,4390,4390,4390,0
20250418,204900,417417100,4390,4390,4390,4390,0
20250418,204800,417417100,4390,4390,4390,4390,0
20250418,204700,417417100,4390,4390,4390,4390,0
20250418,204600,417417100,4390,4390,4390,4390,0
20250418,204500,417417100,4390,4390,4390,4390,0
20250418,204400,417417100,4390,4390,4390,4390,0
20250418,204300,417417100,4390,4390,4390,4390,0
20250418,204200,417417100,4390,4390,4390,4390,0
20250418,204100,417417100,4390,4390,4390,4390,0
20250418,204000,417417100,4390,4390,4390,4390,0
20250418,203900,417417100,4390,4390,4390,4390,0
20250418,203800,417417100,4390,4390,4390,4390,0
20250418,203700,417417100,4390,4390,4390,4390,0
20250418,203600,417417100,4390,4390,4390,4390,0
20250418,203500,417417100,4390,4390,4390,4390,0
20250418,203400,417417100,4390,4390,4390,4390,0
20250418,203300,417417100,4390,4390,4390,4390,0
20250418,203200,417417100,4390,4390,4390,4390,0
20250418,203100,417417100,4390,4390,4390,4390,12575
20250418,203000,417417100,4390,4390,4390,4390,0
20250418,202900,417417100,4390,4390,4390,4390,0
20250418,202800,417417100,4390,4390,4390,4390,0
20250418,202700,417417100,4390,4390,4390,4390,0
20250418,202600,417417100,4390,4390,4390,4390,0
20250418,202500,417417100,4390,4390,4390,4390,0
20250418,202400,417417100,4390,4390,4390,4390,0
20250418,202300,417417100,4390,4390,4390,4390,0
20250418,202200,417417100,4390,4390,4390,4390,0
20250418,202100,417417100,4390,4390,4390,4390,0
20250418,202000,417417100,4390,4390,4390,4390,0
20250418,201900,417417100,4390,4390,4390,4390,0
20250418,201800,417417100,4390,4390,4390,4390,0
20250418,201700,417417100,4390,4390,4390,4390,0
20250418,201600,417417100,4390,4390,4390,4390,0
20250418,201500,417417100,4390,4390,4390,4390,0
20250418,201400,417417100,4390,4390,4390,4390,0
20250418,201300,417417100,4390,4390,4390,4390,0
20250418,201200,417417100,4390,4390,4390,4390,0
20250418,201100,417417100,4390,4390,4390,4390,0
20250418,201000,417417100,4390,4390,4390,4390,0
20250418,200900,417417100,4390,4390,4390,4390,0
20250418,200800,417417100,4390,4390,4390,4390,0
20250418,200700,417417100,4390,4390,4390,4390,0
20250418,200600,417417100,4390,4390,4390,4390,0
20250418,200500,417417100,4390,4390,4390,4390,0
20250418,200400,417417100,4390,4390,4390,4390,0
20250418,200300,417417100,4390,4390,4390,4390,0
20250418,200200,417417100,4390,4390,4390,4390,0
20250418,200100,417417100,4390,4390,4390,4390,12575
20250418,200000,417417100,4390,4390,4390,4390,0
20250418,195900,417417100,4390,4390,4390,4390,0
20250418,195800,417417100,4390,4390,4390,4390,0
20250418,195700,417417100,4390,4390,4390,4390,0
20250418,195600,417417100,4390,4390,4390,4390,0
20250418,195500,417417100,4390,4390,4390,4390,0
20250418,195400,417417100,4390,4390,4390,4390,0
20250418,195300,417417100,4390,4390,4390,4390,0
20250418,195200,417417100,4390,4390,4390,4390,0
20250418,195100,417417100,4390,4390,4390,4390,0
20250418,195000,417417100,4390,4390,4390,4390,0
20250418,194900,417417100,4390,4390,4390,4390,0
20250418,194800,417417100,4390,4390,4390,4390,0
20250418,194700,417417100,4390,4390,4390,4390,0
20250418,194600,417417100,4390,4390,4390,4390,0
20250418,194500,417417100,4390,4390,4390,4390,0
20250418,194400,417417100,4390,4390,4390,4390,0
20250418,194300,417417100,4390,4390,4390,4390,0
20250418,194200,417417100,4390,4390,4390,4390,0
20250418,194100,417417100,4390,4390,4390,4390,0
20250418,194000,417417100,4390,4390,4390,4390,0
20250418,193900,417417100,4390,4390,4390,4390,0
20250418,193800,417417100,4390,4390,4390,4390,0
20250418,193700,417417100,4390,4390,4390,4390,0
20250418,193600,417417100,4390,4390,4390,4390,0
20250418,193500,417417100,4390,4390,4390,4390,0
20250418,193400,417417100,4390,4390,4390,4390,0
20250418,193300,417417100,4390,4390,4390,4390,0
20250418,193200,417417100,4390,4390,4390,4390,0
20250418,193100,417417100,4390,4390,4390,4390,12575
20250418,193000,417417100,4390,4390,4390,4390,0
20250418,192900,417417100,4390,4390,4390,4390,0
20250418,192800,417417100,4390,4390,4390,4390,0
20250418,192700,417417100,4390,4390,4390,4390,0
20250418,192600,417417100,4390,4390,4390,4390,0
20250418,192500,417417100,4390,4390,4390,4390,0
20250418,192400,417417100,4390,4390,4390,4390,0
20250418,192300,417417100,4390,4390,4390,4390,0
20250418,192200,417417100,4390,4390,4390,4390,0
20250418,192100,417417100,4390,4390,4390,4390,0
20250418,192000,417417100,4390,4390,4390,4390,0
20250418,191900,417417100,4390,4390,4390,4390,0
20250418,191800,417417100,4390,4390,4390,4390,0
20250418,191700,417417100,4390,4390,4390,4390,0
20250418,191600,417417100,4390,4390,4390,4390,0
20250418,191500,417417100,4390,4390,4390,4390,0
20250418,191400,417417100,4390,4390,4390,4390,0
20250418,191300,417417100,4390,4390,4390,4390,0
20250418,191200,417417100,4390,4390,4390,4390,0
20250418,191100,417417100,4390,4390,4390,4390,0
20250418,191000,417417100,4390,4390,4390,4390,0
20250418,190900,417417100,4390,4390,4390,4390,0
20250418,190800,417417100,4390,4390,4390,4390,0
20250418,190700,417417100,4390,4390,4390,4390,0
20250418,190600,417417100,4390,4390,4390,4390,0
20250418,190500,417417100,4390,4390,4390,4390,0
20250418,190400,417417100,4390,4390,4390,4390,0
20250418,190300,417417100,4390,4390,4390,4390,0
20250418,190200,417417100,4390,4390,4390,4390,0
20250418,190100,417417100,4390,4390,4390,4390,12575
20250418,190000,417417100,4390,4390,4390,4390,0
20250418,185900,417417100,4390,4390,4390,4390,0
20250418,185800,417417100,4390,4390,4390,4390,0
20250418,185700,417417100,4390,4390,4390,4390,0
20250418,185600,417417100,4390,4390,4390,4390,0
20250418,185500,417417100,4390,4390,4390,4390,0
20250418,185400,417417100,4390,4390,4390,4390,0
20250418,185300,417417100,4390,4390,4390,4390,0
20250418,185200,417417100,4390,4390,4390,4390,0
20250418,185100,417417100,4390,4390,4390,4390,0
20250418,185000,417417100,4390,4390,4390,4390,0
20250418,184900,417417100,4390,4390,4390,4390,0
20250418,184800,417417100,4390,4390,4390,4390,0
20250418,184700,417417100,4390,4390,4390,4390,0
20250418,184600,417417100,4390,4390,4390,4390,0
20250418,184500,417417100,4390,4390,4390,4390,0
20250418,184400,417417100,4390,4390,4390,4390,0
20250418,184300,417417100,4390,4390,4390,4390,0
20250418,184200,417417100,4390,4390,4390,4390,0
20250418,184100,417417100,4390,4390,4390,4390,0
20250418,184000,417417100,4390,4390,4390,4390,0
20250418,183900,417417100,4390,4390,4390,4390,0
20250418,183800,417417100,4390,4390,4390,4390,0
20250418,183700,417417100,4390,4390,4390,4390,0
20250418,183600,417417100,4390,4390,4390,4390,0
20250418,183500,417417100,4390,4390,4390,4390,0
20250418,183400,417417100,4390,4390,4390,4390,0
20250418,183300,417417100,4390,4390,4390,4390,0
20250418,183200,417417100,4390,4390,4390,4390,0
20250418,183100,417417100,4390,4390,4390,4390,12575
20250418,183000,417417100,4390,4390,4390,4390,0
20250418,182900,417417100,4390,4390,4390,4390,0
20250418,182800,417417100,4390,4390,4390,4390,0
20250418,182700,417417100,4390,4390,4390,4390,0
20250418,182600,417417100,4390,4390,4390,4390,0
20250418,182500,417417100,4390,4390,4390,4390,0
20250418,182400,417417100,4390,4390,4390,4390,0
20250418,182300,417417100,4390,4390,4390,4390,0
20250418,182200,417417100,4390,4390,4390,4390,0
20250418,182100,417417100,4390,4390,4390,4390,0
20250418,182000,417417100,4390,4390,4390,4390,0
20250418,181900,417417100,4390,4390,4390,4390,0
20250418,181800,417417100,4390,4390,4390,4390,0
20250418,181700,417417100,4390,4390,4390,4390,0
20250418,181600,417417100,4390,4390,4390,4390,0
20250418,181500,417417100,4390,4390,4390,4390,0
20250418,181400,417417100,4390,4390,4390,4390,0
20250418,181300,417417100,4390,4390,4390,4390,0
20250418,181200,417417100,4390,4390,4390,4390,0
20250418,181100,417417100,4390,4390,4390,4390,0
20250418,181000,417417100,4390,4390,4390,4390,0
20250418,180900,417417100,4390,4390,4390,4390,0
20250418,180800,417417100,4390,4390,4390,4390,0
20250418,180700,417417100,4390,4390,4390,4390,0
20250418,180600,417417100,4390,4390,4390,4390,0
20250418,180500,417417100,4390,4390,4390,4390,0
20250418,180400,417417100,4390,4390,4390,4390,0
20250418,180300,417417100,4390,4390,4390,4390,0
20250418,180200,417417100,4390,4390,4390,4390,0
20250418,180100,417417100,4390,4390,4390,4390,12575
20250418,180000,417417100,4390,4390,4390,4390,0
20250418,175900,417417100,4390,4390,4390,4390,0
20250418,175800,417417100,4390,4390,4390,4390,0
20250418,175700,417417100,4390,4390,4390,4390,0
20250418,175600,417417100,4390,4390,4390,4390,0
20250418,175500,417417100,4390,4390,4390,4390,0
20250418,175400,417417100,4390,4390,4390,4390,0
20250418,175300,417417100,4390,4390,4390,4390,0
20250418,175200,417417100,4390,4390,4390,4390,0
20250418,175100,417417100,4390,4390,4390,4390,0
20250418,175000,417417100,4390,4390,4390,4390,0
20250418,174900,417417100,4390,4390,4390,4390,0
20250418,174800,417417100,4390,4390,4390,4390,0
20250418,174700,417417100,4390,4390,4390,4390,0
20250418,174600,417417100,4390,4390,4390,4390,0
20250418,174500,417417100,4390,4390,4390,4390,0
20250418,174400,417417100,4390,4390,4390,4390,0
20250418,174300,417417100,4390,4390,4390,4390,0
20250418,174200,417417100,4390,4390,4390,4390,0
20250418,174100,417417100,4390,4390,4390,4390,0
20250418,174000,417417100,4390,4390,4390,4390,0
20250418,173900,417417100,4390,4390,4390,4390,0
20250418,173800,417417100,4390,4390,4390,4390,0
20250418,173700,417417100,4390,4390,4390,4390,0
20250418,173600,417417100,4390,4390,4390,4390,0
20250418,173500,417417100,4390,4390,4390,4390,0
20250418,173400,417417100,4390,4390,4390,4390,0
20250418,173300,417417100,4390,4390,4390,4390,0
20250418,173200,417417100,4390,4390,4390,4390,0
20250418,173100,417417100,4390,4390,4390,4390,12575
20250418,173000,417417100,4390,4390,4390,4390,0
20250418,172900,417417100,4390,4390,4390,4390,0
20250418,172800,417417100,4390,4390,4390,4390,0
20250418,172700,417417100,4390,4390,4390,4390,0
20250418,172600,417417100,4390,4390,4390,4390,0
20250418,172500,417417100,4390,4390,4390,4390,0
20250418,172400,417417100,4390,4390,4390,4390,0
20250418,172300,417417100,4390,4390,4390,4390,0
20250418,172200,417417100,4390,4390,4390,4390,0
20250418,172100,417417100,4390,4390,4390,4390,0
20250418,172000,417417100,4390,4390,4390,4390,0
20250418,171900,417417100,4390,4390,4390,4390,0
20250418,171800,417417100,4390,4390,4390,4390,0
20250418,171700,417417100,4390,4390,4390,4390,0
20250418,171600,417417100,4390,4390,4390,4390,0
20250418,171500,417417100,4390,4390,4390,4390,0
20250418,171400,417417100,4390,4390,4390,4390,0
20250418,171300,417417100,4390,4390,4390,4390,0
20250418,171200,417417100,4390,4390,4390,4390,0
20250418,171100,417417100,4390,4390,4390,4390,0
20250418,171000,417417100,4390,4390,4390,4390,0
20250418,170900,417417100,4390,4390,4390,4390,0
20250418,170800,417417100,4390,4390,4390,4390,0
20250418,170700,417417100,4390,4390,4390,4390,0
20250418,170600,417417100,4390,4390,4390,4390,0
20250418,170500,417417100,4390,4390,4390,4390,0
20250418,170400,417417100,4390,4390,4390,4390,0
20250418,170300,417417100,4390,4390,4390,4390,0
20250418,170200,417417100,4390,4390,4390,4390,0
20250418,170100,417417100,4390,4390,4390,4390,12575
20250418,170000,417417100,4390,4390,4390,4390,0
20250418,165900,417417100,4390,4390,4390,4390,0
20250418,165800,417417100,4390,4390,4390,4390,0
20250418,165700,417417100,4390,4390,4390,4390,0
20250418,165600,417417100,4390,4390,4390,4390,0
20250418,165500,417417100,4390,4390,4390,4390,0
20250418,165400,417417100,4390,4390,4390,4390,0
20250418,165300,417417100,4390,4390,4390,4390,0
20250418,165200,417417100,4390,4390,4390,4390,0
20250418,165100,417417100,4390,4390,4390,4390,0
20250418,165000,417417100,4390,4390,4390,4390,0
20250418,164900,417417100,4390,4390,4390,4390,0
20250418,164800,417417100,4390,4390,4390,4390,0
20250418,164700,417417100,4390,4390,4390,4390,0
20250418,164600,417417100,4390,4390,4390,4390,0
20250418,164500,417417100,4390,4390,4390,4390,0
20250418,164400,417417100,4390,4390,4390,4390,0
20250418,164300,417417100,4390,4390,4390,4390,0
20250418,164200,417417100,4390,4390,4390,4390,0
20250418,164100,417417100,4390,4390,4390,4390,0
20250418,164000,417417100,4390,4390,4390,4390,0
20250418,163900,417417100,4390,4390,4390,4390,0
20250418,163800,417417100,4390,4390,4390,4390,0
20250418,163700,417417100,4390,4390,4390,4390,0
20250418,163600,417417100,4390,4390,4390,4390,0
20250418,163500,417417100,4390,4390,4390,4390,0
20250418,163400,417417100,4390,4390,4390,4390,0
20250418,163300,417417100,4390,4390,4390,4390,0
20250418,163200,417417100,4390,4390,4390,4390,0
20250418,163100,417417100,4390,4390,4390,4390,12575
20250418,163000,417417100,4390,4390,4390,4390,0
20250418,162900,417417100,4390,4390,4390,4390,0
20250418,162800,417417100,4390,4390,4390,4390,0
20250418,162700,417417100,4390,4390,4390,4390,0
20250418,162600,417417100,4390,4390,4390,4390,0
20250418,162500,417417100,4390,4390,4390,4390,0
20250418,162400,417417100,4390,4390,4390,4390,0
20250418,162300,417417100,4390,4390,4390,4390,0
20250418,162200,417417100,4390,4390,4390,4390,0
20250418,162100,417417100,4390,4390,4390,4390,0
20250418,162000,417417100,4390,4390,4390,4390,0
20250418,161900,417417100,4390,4390,4390,4390,0
20250418,161800,417417100,4390,4390,4390,4390,0
20250418,161700,417417100,4390,4390,4390,4390,0
20250418,161600,417417100,4390,4390,4390,4390,0
20250418,161500,417417100,4390,4390,4390,4390,0
20250418,161400,417417100,4390,4390,4390,4390,0
20250418,161300,417417100,4390,4390,4390,4390,0
20250418,161200,417417100,4390,4390,4390,4390,0
20250418,161100,417417100,4390,4390,4390,4390,0
20250418,161000,417417100,4390,4390,4390,4390,0
20250418,160900,417417100,4390,4390,4390,4390,0
20250418,160800,417417100,4390,4390,4390,4390,0
20250418,160700,417417100,4390,4390,4390,4390,0
20250418,160600,417417100,4390,4390,4390,4390,0
20250418,160500,417417100,4390,4390,4390,4390,0
20250418,160400,417417100,4390,4390,4390,4390,0
20250418,160300,417417100,4390,4390,4390,4390,0
20250418,160200,417417100,4390,4390,4390,4390,0
20250418,160100,417417100,4390,4390,4390,4390,12575
20250418,160000,417417100,4390,4390,4390,4390,0
20250418,155900,417417100,4390,4390,4390,4390,0
20250418,155800,417417100,4390,4390,4390,4390,0
20250418,155700,417417100,4390,4390,4390,4390,0
20250418,155600,417417100,4390,4390,4390,4390,0
20250418,155500,417417100,4390,4390,4390,4390,0
20250418,155400,417417100,4390,4390,4390,4390,0
20250418,155300,417417100,4390,4390,4390,4390,0
20250418,155200,417417100,4390,4390,4390,4390,0
20250418,155100,417417100,4390,4390,4390,4390,0
20250418,155000,417417100,4390,4390,4390,4390,0
20250418,154900,417417100,4390,4390,4390,4390,0
20250418,154800,417417100,4390,4390,4390,4390,0
20250418,154700,417417100,4390,4390,4390,4390,0
20250418,154600,417417100,4390,4390,4390,4390,0
20250418,154500,417417100,4390,4390,4390,4390,0
20250418,154400,417417100,4390,4390,4390,4390,0
20250418,154300,417417100,4390,4390,4390,4390,0
20250418,154200,417417100,4390,4390,4390,4390,0
20250418,154100,417417100,4390,4390,4390,4390,0
20250418,154000,417417100,4390,4390,4390,4390,0
20250418,153900,417417100,4390,4390,4390,4390,0
20250418,153800,417417100,4390,4390,4390,4390,0
20250418,153700,417417100,4390,4390,4390,4390,0
20250418,153600,417417100,4390,4390,4390,4390,0
20250418,153500,417417100,4390,4390,4390,4390,0
20250418,153400,417417100,4390,4390,4390,4390,0
20250418,153300,417417100,4390,4390,4390,4390,0
20250418,153200,417417100,4390,4390,4390,4390,0
20250418,153100,417417100,4390,4390,4390,4390,12575
20250418,153000,417417100,4390,4390,4390,4390,12575
20250418,152900,362212850,4350,4350,4350,4350,0
20250418,152800,362212850,4350,4350,4350,4350,0
20250418,152700,362212850,4350,4350,4350,4350,0
20250418,152600,362212850,4350,4350,4350,4350,0
20250418,152500,362212850,4350,4350,4350,4350,0
20250418,152400,362212850,4350,4350,4350,4350,0
20250418,152300,362212850,4350,4350,4350,4350,0
20250418,152200,362212850,4350,4350,4350,4350,0
20250418,152100,362212850,4350,4350,4350,4350,0
20250418,152000,362212850,4350,4350,4350,4350,0
20250418,151900,362212850,4350,4350,4350,4350,34
20250418,151800,362064950,4350,4350,4350,4350,1
20250418,151700,362060600,4335,4345,4345,4335,600
20250418,151600,359459340,4335,4345,4345,4335,963
20250418,151500,355283540,4350,4350,4350,4350,0
20250418,151400,355283540,4350,4340,4350,4340,892
20250418,151300,351411860,4340,4340,4340,4340,28
20250418,151200,351290340,4340,4335,4340,4335,241
20250418,151100,350245555,4340,4340,4340,4340,20
20250418,151000,350158755,4335,4335,4335,4335,231
20250418,150900,349157370,4335,4345,4345,4335,628
20250418,150800,346433995,4350,4350,4350,4350,41
20250418,150700,346255645,4350,4350,4350,4350,20
20250418,150600,346168645,4345,4350,4350,4345,33
20250418,150500,346025100,4350,4335,4350,4335,119
20250418,150400,345509190,4350,4350,4350,4350,8
20250418,150300,345474390,4350,4340,4350,4335,594
20250418,150200,342898075,4335,4340,4340,4335,600
20250418,150100,340296085,4350,4350,4350,4350,36
20250418,150000,340139485,4350,4350,4350,4350,0
20250418,145900,340139485,4350,4350,4350,4350,0
20250418,145800,340139485,4350,4350,4350,4350,50
20250418,145700,339921985,4350,4340,4350,4340,1047
20250418,145600,335377855,4350,4350,4350,4350,21
20250418,145500,335286505,4340,4340,4340,4340,0
20250418,145400,335286505,4340,4350,4350,4340,606
20250418,145300,332655455,4350,4350,4350,4350,20
20250418,145200,332568455,4350,4350,4350,4350,10
20250418,145100,332524955,4350,4350,4350,4350,20
20250418,145000,332437955,4350,4350,4350,4350,38
20250418,144900,332272655,4350,4345,4350,4345,585
20250418,144800,329728170,4345,4345,4345,4345,21
20250418,144700,329636925,4340,4350,4350,4340,610
20250418,144600,326989275,4350,4350,4350,4350,32
20250418,144500,326850075,4335,4335,4335,4335,0
20250418,144400,326850075,4335,4340,4340,4335,199
20250418,144300,325986550,4355,4355,4355,4355,34
20250418,144200,325838480,4355,4355,4355,4355,3
20250418,144100,325825415,4355,4355,4355,4355,2
20250418,144000,325816705,4355,4340,4355,4340,620
20250418,143900,323125605,4355,4355,4355,4355,10
20250418,143800,323082055,4355,4345,4355,4345,230
20250418,143700,322082505,4345,4350,4350,4345,643
20250418,143600,319288325,4350,4350,4350,4350,0
20250418,143500,319288325,4350,4350,4350,4350,20
20250418,143400,319201325,4350,4350,4350,4350,6
20250418,143300,319175225,4350,4350,4350,4350,20
20250418,143200,319088225,4345,4350,4350,4340,615
20250418,143100,316417265,4350,4350,4350,4350,309
20250418,143000,315073115,4350,4350,4350,4350,20
20250418,142900,314986115,4350,4350,4350,4350,17
20250418,142800,314912165,4350,4350,4350,4350,20
20250418,142700,314825165,4340,4340,4340,4340,281
20250418,142600,313605625,4345,4345,4345,4345,7
20250418,142500,313575210,4345,4340,4345,4335,1194
20250418,142400,308393215,4345,4345,4345,4345,0
20250418,142300,308393215,4345,4345,4345,4345,20
20250418,142200,308306315,4340,4340,4340,4340,0
20250418,142100,308306315,4340,4340,4340,4340,278
20250418,142000,307099795,4340,4340,4340,4340,34
20250418,141900,306952235,4340,4340,4340,4340,46
20250418,141800,306752595,4340,4340,4340,4335,774
20250418,141700,303396305,4335,4340,4340,4335,709
20250418,141600,300322245,4340,4340,4340,4340,5
20250418,141500,300300545,4340,4340,4340,4340,51
20250418,141400,300079205,4340,4340,4340,4340,28
20250418,141300,299957685,4340,4340,4340,4340,23
20250418,141200,299857865,4340,4340,4340,4340,30
20250418,141100,299727665,4340,4340,4340,4340,1
20250418,141000,299723325,4340,4345,4345,4335,621
20250418,140900,297029940,4340,4340,4340,4340,0
20250418,140800,297029940,4340,4340,4340,4340,148
20250418,140700,296387620,4340,4340,4340,4340,25
20250418,140600,296279120,4335,4335,4335,4335,0
20250418,140500,296279120,4335,4340,4340,4330,602
20250418,140400,293669315,4335,4335,4335,4335,0
20250418,140300,293669315,4335,4335,4335,4335,600
20250418,140200,291068315,4340,4340,4340,4340,33
20250418,140100,290925095,4340,4340,4340,4340,2
20250418,140000,290916415,4340,4340,4340,4340,60
20250418,135900,290656015,4340,4335,4340,4335,1105
20250418,135800,285864685,4340,4340,4340,4340,0
20250418,135700,285864685,4340,4340,4340,4340,20
20250418,135600,285777885,4335,4335,4335,4335,0
20250418,135500,285777885,4335,4340,4340,4335,621
20250418,135400,283085750,4340,4340,4340,4340,0
20250418,135300,283085750,4340,4340,4340,4340,7
20250418,135200,283055370,4345,4335,4345,4330,251
20250418,135100,281968010,4345,4345,4345,4345,0
20250418,135000,281968010,4345,4345,4345,4345,53
20250418,134900,281737725,4335,4335,4335,4335,0
20250418,134800,281737725,4335,4345,4345,4335,614
20250418,134700,279075400,4345,4345,4345,4345,139
20250418,134600,278471445,4345,4345,4345,4345,0
20250418,134500,278471445,4345,4345,4345,4345,20
20250418,134400,278384545,4340,4340,4340,4340,0
20250418,134300,278384545,4340,4340,4340,4340,0
20250418,134200,278384545,4340,4340,4340,4340,1
20250418,134100,278380205,4330,4335,4335,4330,1004
20250418,134000,274029885,4340,4345,4345,4340,190
20250418,133900,273205185,4345,4345,4345,4345,12
20250418,133800,273153045,4345,4340,4345,4340,412
20250418,133700,271363980,4335,4335,4335,4335,330
20250418,133600,269933430,4335,4335,4335,4335,59
20250418,133500,269677665,4335,4335,4335,4335,102
20250418,133400,269235495,4335,4335,4335,4335,83
20250418,133300,268875690,4330,4335,4340,4330,725
20250418,133200,265734705,4335,4335,4335,4335,20
20250418,133100,265648005,4335,4335,4335,4335,0
20250418,133000,265648005,4335,4335,4335,4335,51
20250418,132900,265426920,4335,4335,4335,4335,64
20250418,132800,265149480,4335,4335,4335,4335,2
20250418,132700,265140810,4335,4335,4335,4330,644
20250418,132600,262351935,4330,4330,4330,4330,600
20250418,132500,259753935,4335,4335,4335,4335,0
20250418,132400,259753935,4335,4335,4335,4335,37
20250418,132300,259593540,4335,4335,4335,4335,173
20250418,132200,258843585,4335,4335,4335,4335,58
20250418,132100,258592155,4335,4335,4335,4335,14
20250418,132000,258531465,4340,4340,4340,4340,0
20250418,131900,258531465,4340,4340,4340,4340,20
20250418,131800,258444665,4330,4335,4335,4330,1147
20250418,131700,253474600,4335,4335,4335,4335,20
20250418,131600,253387900,4335,4335,4335,4335,0
20250418,131500,253387900,4335,4335,4335,4335,7
20250418,131400,253357555,4340,4340,4340,4340,20
20250418,131300,253270755,4340,4340,4340,4340,0
20250418,131200,253270755,4340,4340,4340,4340,117
20250418,131100,252762975,4335,4330,4335,4330,1096
20250418,131000,248014815,4335,4335,4335,4335,44
20250418,130900,247824075,4335,4335,4335,4335,34
20250418,130800,247676685,4340,4340,4340,4340,0
20250418,130700,247676685,4340,4340,4340,4340,20
20250418,130600,247589885,4340,4340,4340,4340,14
20250418,130500,247529125,4340,4340,4340,4340,0
20250418,130400,247529125,4340,4330,4340,4330,658
20250418,130300,244679410,4330,4335,4335,4330,317
20250418,130200,243306385,4340,4345,4345,4340,109
20250418,130100,242833130,4345,4345,4345,4345,8
20250418,130000,242798370,4345,4345,4345,4345,0
20250418,125900,242798370,4345,4345,4345,4345,20
20250418,125800,242711470,4345,4345,4345,4345,13
20250418,125700,242654985,4340,4340,4340,4340,0
20250418,125600,242654985,4340,4340,4340,4330,601
20250418,125500,240052245,4340,4345,4345,4340,581
20250418,125400,237530670,4345,4345,4345,4345,20
20250418,125300,237443770,4340,4340,4340,4340,0
20250418,125200,237443770,4340,4340,4340,4340,0
20250418,125100,237443770,4340,4340,4340,4340,1
20250418,125000,237439430,4340,4340,4340,4340,0
20250418,124900,237439430,4340,4330,4345,4330,1605
20250418,124800,230486430,4335,4335,4335,4335,5
20250418,124700,230464755,4335,4335,4335,4335,70
20250418,124600,230161305,4335,4335,4335,4335,49
20250418,124500,229948890,4335,4335,4335,4335,133
20250418,124400,229372335,4335,4330,4335,4330,494
20250418,124300,227233215,4335,4330,4335,4330,145
20250418,124200,226604690,4330,4330,4330,4330,0
20250418,124100,226604690,4330,4340,4340,4330,620
20250418,124000,223918355,4340,4340,4340,4340,26
20250418,123900,223805515,4340,4340,4340,4340,20
20250418,123800,223718715,4340,4340,4340,4340,0
20250418,123700,223718715,4340,4340,4340,4340,14
20250418,123600,223657955,4340,4340,4340,4340,20
20250418,123500,223571155,4335,4335,4335,4335,0
20250418,123400,223571155,4335,4340,4340,4335,746
20250418,123300,220334285,4335,4335,4335,4335,0
20250418,123200,220334285,4335,4335,4335,4335,0
20250418,123100,220334285,4335,4335,4335,4335,1
20250418,123000,220329950,4330,4330,4330,4325,1224
20250418,122900,215030420,4335,4335,4335,4335,20
20250418,122800,214943720,4330,4330,4330,4330,0
20250418,122700,214943720,4330,4330,4330,4330,600
20250418,122600,212345720,4335,4335,4335,4335,20
20250418,122500,212259020,4335,4335,4335,4335,9
20250418,122400,212220005,4335,4335,4335,4335,20
20250418,122300,212133305,4330,4330,4330,4330,574
20250418,122200,209647885,4335,4335,4335,4335,200
20250418,122100,208780885,4335,4335,4335,4335,21
20250418,122000,208689850,4335,4335,4335,4335,16
20250418,121900,208620490,4335,4330,4335,4330,602
20250418,121800,206013820,4335,4335,4335,4335,20
20250418,121700,205927120,4335,4340,4340,4335,195
20250418,121600,205081660,4340,4340,4340,4340,20
20250418,121500,204994860,4335,4335,4340,4335,570
20250418,121400,202523605,4335,4335,4335,4335,17
20250418,121300,202449910,4335,4335,4335,4335,20
20250418,121200,202363210,4330,4330,4330,4330,600
20250418,121100,199765210,4335,4340,4340,4335,97
20250418,121000,199344375,4350,4350,4350,4350,1
20250418,120900,199340025,4340,4340,4340,4340,0
20250418,120800,199340025,4340,4340,4340,4340,1
20250418,120700,199335685,4330,4340,4340,4330,224
20250418,120600,198365755,4340,4340,4340,4340,40
20250418,120500,198192155,4330,4335,4335,4330,600
20250418,120400,195593070,4335,4335,4335,4335,573
20250418,120300,193109115,4340,4340,4340,4340,25
20250418,120200,193000615,4340,4340,4340,4340,10
20250418,120100,192957215,4335,4335,4335,4335,537
20250418,120000,190629320,4335,4335,4335,4335,0
20250418,115900,190629320,4335,4335,4335,4335,17
20250418,115800,190555625,4335,4335,4335,4335,20
20250418,115700,190468925,4330,4340,4340,4330,611
20250418,115600,187823185,4340,4340,4340,4340,32
20250418,115500,187684305,4340,4340,4340,4340,0
20250418,115400,187684305,4340,4340,4340,4340,0
20250418,115300,187684305,4340,4335,4340,4335,40
20250418,115200,187510720,4335,4335,4335,4335,574
20250418,115100,185022430,4340,4340,4340,4340,145
20250418,115000,184393130,4335,4335,4335,4335,600
20250418,114900,181792130,4340,4340,4340,4340,0
20250418,114800,181792130,4340,4340,4340,4340,21
20250418,114700,181700990,4340,4340,4340,4340,9
20250418,114600,181661930,4340,4340,4340,4340,0
20250418,114500,181661930,4340,4340,4340,4340,20
20250418,114400,181575130,4345,4345,4345,4345,13
20250418,114300,181518645,4345,4345,4345,4345,40
20250418,114200,181344845,4335,4335,4335,4330,601
20250418,114100,178741895,4345,4345,4345,4345,16
20250418,114000,178672375,4345,4345,4355,4340,251
20250418,113900,177581585,4345,4335,4345,4330,1236
20250418,113800,172226500,4340,4340,4340,4340,43
20250418,113700,172039880,4335,4335,4335,4335,0
20250418,113600,172039880,4335,4335,4335,4335,0
20250418,113500,172039880,4335,4335,4335,4330,601
20250418,113400,169436840,4340,4340,4340,4340,0
20250418,113300,169436840,4340,4340,4340,4340,38
20250418,113200,169271920,4345,4345,4345,4345,1
20250418,113100,169267575,4345,4345,4345,4345,1
20250418,113000,169263230,4345,4345,4345,4335,79
20250418,112900,168920385,4335,4340,4340,4335,159
20250418,112800,168230950,4340,4340,4340,4330,601
20250418,112700,165627385,4340,4340,4340,4340,11
20250418,112600,165579645,4335,4335,4335,4335,573
20250418,112500,163095690,4340,4340,4340,4340,23
20250418,112400,162995870,4340,4340,4340,4340,17
20250418,112300,162922090,4340,4340,4340,4340,20
20250418,112200,162835290,4340,4335,4340,4335,487
20250418,112100,160722550,4325,4325,4325,4325,0
20250418,112000,160722550,4325,4337,4337,4325,1006
20250418,111900,156366561,4335,4335,4335,4335,0
20250418,111800,156366561,4335,4335,4335,4335,6
20250418,111700,156340551,4335,4335,4335,4335,0
20250418,111600,156340551,4335,4335,4335,4335,0
20250418,111500,156340551,4335,4335,4335,4335,20
20250418,111400,156253851,4330,4330,4330,4330,0
20250418,111300,156253851,4330,4335,4335,4330,1198
20250418,111200,151066411,4335,4335,4335,4335,10
20250418,111100,151023061,4335,4335,4335,4335,0
20250418,111000,151023061,4335,4335,4335,4335,20
20250418,110900,150936361,4335,4335,4335,4335,9
20250418,110800,150897346,4335,4330,4335,4330,38
20250418,110700,150732646,4335,4335,4335,4330,612
20250418,110600,148082496,4335,4335,4335,4335,59
20250418,110500,147826731,4330,4335,4335,4330,621
20250418,110400,145137688,4335,4335,4335,4335,100
20250418,110300,144704188,4335,4335,4335,4335,19
20250418,110200,144621823,4335,4335,4335,4335,7
20250418,110100,144591478,4335,4335,4335,4335,213
20250418,110000,143668123,4340,4340,4340,4340,10
20250418,105900,143624723,4330,4330,4330,4330,0
20250418,105800,143624723,4330,4335,4340,4330,662
20250418,105700,140756083,4335,4335,4335,4335,15
20250418,105600,140691058,4335,4335,4335,4335,0
20250418,105500,140691058,4335,4335,4335,4335,300
20250418,105400,139390558,4335,4332,4335,4330,642
20250418,105300,136610350,4335,4335,4335,4335,20
20250418,105200,136523650,4330,4330,4330,4330,0
20250418,105100,136523650,4330,4330,4330,4330,600
20250418,105000,133925650,4335,4335,4335,4335,9
20250418,104900,133886635,4335,4335,4335,4335,18
20250418,104800,133808605,4335,4340,4340,4335,226
20250418,104700,132828310,4340,4340,4340,4340,1
20250418,104600,132823970,4335,4335,4335,4335,1607
20250418,104500,125857625,4335,4335,4335,4335,0
20250418,104400,125857625,4335,4335,4335,4335,4
20250418,104300,125840285,4335,4335,4335,4330,830
20250418,104200,122245235,4335,4335,4335,4335,152
20250418,104100,121586315,4335,4335,4335,4335,283
20250418,104000,120359510,4335,4335,4335,4335,0
20250418,103900,120359510,4335,4335,4335,4335,0
20250418,103800,120359510,4335,4335,4335,4335,0
20250418,103700,120359510,4335,4335,4335,4335,0
20250418,103600,120359510,4335,4340,4340,4335,605
20250418,103500,117736810,4340,4340,4340,4340,114
20250418,103400,117242050,4335,4335,4335,4335,0
20250418,103300,117242050,4335,4335,4335,4335,991
20250418,103200,112946065,4340,4340,4340,4340,2
20250418,103100,112937385,4340,4340,4340,4340,10
20250418,103000,112893985,4340,4340,4340,4340,5
20250418,102900,112872285,4340,4345,4345,4340,667
20250418,102800,109976595,4355,4355,4355,4355,18
20250418,102700,109898205,4355,4355,4355,4355,0
20250418,102600,109898205,4355,4355,4355,4355,0
20250418,102500,109898205,4355,4355,4355,4355,10
20250418,102400,109854655,4345,4345,4345,4345,0
20250418,102300,109854655,4345,4345,4345,4345,0
20250418,102200,109854655,4345,4345,4345,4340,1576
20250418,102100,103009805,4340,4340,4340,4340,600
20250418,102000,100405805,4360,4360,4360,4360,0
20250418,101900,100405805,4360,4345,4360,4345,1688
20250418,101800,93056860,4340,4340,4340,4340,500
20250418,101700,90886860,4340,4340,4340,4340,0
20250418,101600,90886860,4340,4340,4340,4340,0
20250418,101500,90886860,4340,4340,4340,4340,0
20250418,101400,90886860,4340,4345,4345,4340,600
20250418,101300,88280865,4350,4350,4350,4350,0
20250418,101200,88280865,4350,4350,4350,4350,0
20250418,101100,88280865,4350,4345,4350,4345,4
20250418,101000,88263480,4350,4350,4350,4350,526
20250418,100900,85975380,4355,4355,4355,4355,0
20250418,100800,85975380,4355,4355,4355,4355,0
20250418,100700,85975380,4355,4355,4355,4355,242
20250418,100600,84921470,4350,4350,4350,4345,629
20250418,100500,82187235,4355,4355,4355,4355,0
20250418,100400,82187235,4355,4355,4355,4355,1
20250418,100300,82182880,4355,4360,4360,4355,196
20250418,100200,81329290,4360,4360,4360,4360,0
20250418,100100,81329290,4360,4360,4360,4360,0
20250418,100000,81329290,4360,4355,4360,4355,1000
20250418,095900,76970940,4345,4350,4350,4345,600
20250418,095800,74362910,4350,4350,4350,4350,457
20250418,095700,72374960,4350,4350,4350,4350,141
20250418,095600,71761610,4345,4345,4345,4345,0
20250418,095500,71761610,4345,4345,4345,4345,0
20250418,095400,71761610,4345,4345,4345,4345,0
20250418,095300,71761610,4345,4345,4345,4345,0
20250418,095200,71761610,4345,4350,4350,4345,600
20250418,095100,69152805,4355,4355,4355,4355,245
20250418,095000,68085830,4360,4360,4360,4360,229
20250418,094900,67087390,4345,4345,4345,4345,0
20250418,094800,67087390,4345,4345,4345,4345,0
20250418,094700,67087390,4345,4345,4345,4345,0
20250418,094600,67087390,4345,4345,4345,4345,0
20250418,094500,67087390,4345,4340,4345,4340,573
20250418,094400,64600565,4345,4350,4350,4345,1174
20250418,094300,59496450,4355,4355,4355,4355,2
20250418,094200,59487740,4350,4350,4350,4350,0
20250418,094100,59487740,4350,4350,4350,4350,0
20250418,094000,59487740,4350,4350,4350,4350,0
20250418,093900,59487740,4350,4350,4350,4350,0
20250418,093800,59487740,4350,4350,4350,4350,0
20250418,093700,59487740,4350,4365,4365,4350,733
20250418,093600,56293965,4360,4360,4360,4360,0
20250418,093500,56293965,4360,4360,4360,4360,80
20250418,093400,55945165,4360,4360,4360,4360,2
20250418,093300,55936445,4360,4360,4360,4360,2
20250418,093200,55927725,4360,4360,4360,4360,0
20250418,093100,55927725,4360,4365,4365,4360,500
20250418,093000,53747675,4360,4365,4365,4360,204
20250418,092900,52858215,4360,4365,4365,4360,655
20250418,092800,50002140,4365,4365,4365,4365,20
20250418,092700,49914840,4365,4365,4365,4365,109
20250418,092600,49439055,4365,4365,4365,4365,150
20250418,092500,48784305,4360,4360,4360,4360,574
20250418,092400,46281665,4360,4360,4360,4360,0
20250418,092300,46281665,4360,4360,4360,4360,0
20250418,092200,46281665,4360,4365,4365,4360,620
20250418,092100,43578365,4360,4360,4360,4360,0
20250418,092000,43578365,4360,4360,4360,4360,0
20250418,091900,43578365,4360,4360,4360,4360,2015
20250418,091800,34792965,4360,4360,4360,4360,0
20250418,091700,34792965,4360,4360,4360,4360,5599
20250418,091600,10381325,4365,4360,4365,4360,13
20250418,091500,10324595,4360,4360,4360,4360,642
20250418,091400,7525475,4360,4360,4360,4360,0
20250418,091300,7525475,4360,4360,4360,4360,0
20250418,091200,7525475,4360,4355,4360,4355,1148
20250418,091100,2523065,4350,4350,4350,4350,0
20250418,091000,2523065,4350,4350,4350,4350,0
20250418,090900,2523065,4350,4350,4350,4350,0
20250418,090800,2523065,4350,4350,4350,4350,0
20250418,090700,2523065,4350,4350,4350,4350,5
20250418,090600,2501315,4350,4350,4350,4350,0
20250418,090500,2501315,4350,4350,4350,4350,0
20250418,090400,2501315,4350,4350,4350,4350,475
20250418,090300,435065,4350,4350,4350,4350,0
20250418,090200,435065,4350,4350,4350,4350,10
20250418,090100,391565,4350,4350,4350,4350,83
20250418,090000,30515,4355,4360,4360,4355,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210100 417417100 4390 4390 4390 4390 12575
3 20250418 210000 417417100 4390 4390 4390 4390 0
4 20250418 205900 417417100 4390 4390 4390 4390 0
5 20250418 205800 417417100 4390 4390 4390 4390 0
6 20250418 205700 417417100 4390 4390 4390 4390 0
7 20250418 205600 417417100 4390 4390 4390 4390 0
8 20250418 205500 417417100 4390 4390 4390 4390 0
9 20250418 205400 417417100 4390 4390 4390 4390 0
10 20250418 205300 417417100 4390 4390 4390 4390 0
11 20250418 205200 417417100 4390 4390 4390 4390 0
12 20250418 205100 417417100 4390 4390 4390 4390 0
13 20250418 205000 417417100 4390 4390 4390 4390 0
14 20250418 204900 417417100 4390 4390 4390 4390 0
15 20250418 204800 417417100 4390 4390 4390 4390 0
16 20250418 204700 417417100 4390 4390 4390 4390 0
17 20250418 204600 417417100 4390 4390 4390 4390 0
18 20250418 204500 417417100 4390 4390 4390 4390 0
19 20250418 204400 417417100 4390 4390 4390 4390 0
20 20250418 204300 417417100 4390 4390 4390 4390 0
21 20250418 204200 417417100 4390 4390 4390 4390 0
22 20250418 204100 417417100 4390 4390 4390 4390 0
23 20250418 204000 417417100 4390 4390 4390 4390 0
24 20250418 203900 417417100 4390 4390 4390 4390 0
25 20250418 203800 417417100 4390 4390 4390 4390 0
26 20250418 203700 417417100 4390 4390 4390 4390 0
27 20250418 203600 417417100 4390 4390 4390 4390 0
28 20250418 203500 417417100 4390 4390 4390 4390 0
29 20250418 203400 417417100 4390 4390 4390 4390 0
30 20250418 203300 417417100 4390 4390 4390 4390 0
31 20250418 203200 417417100 4390 4390 4390 4390 0
32 20250418 203100 417417100 4390 4390 4390 4390 12575
33 20250418 203000 417417100 4390 4390 4390 4390 0
34 20250418 202900 417417100 4390 4390 4390 4390 0
35 20250418 202800 417417100 4390 4390 4390 4390 0
36 20250418 202700 417417100 4390 4390 4390 4390 0
37 20250418 202600 417417100 4390 4390 4390 4390 0
38 20250418 202500 417417100 4390 4390 4390 4390 0
39 20250418 202400 417417100 4390 4390 4390 4390 0
40 20250418 202300 417417100 4390 4390 4390 4390 0
41 20250418 202200 417417100 4390 4390 4390 4390 0
42 20250418 202100 417417100 4390 4390 4390 4390 0
43 20250418 202000 417417100 4390 4390 4390 4390 0
44 20250418 201900 417417100 4390 4390 4390 4390 0
45 20250418 201800 417417100 4390 4390 4390 4390 0
46 20250418 201700 417417100 4390 4390 4390 4390 0
47 20250418 201600 417417100 4390 4390 4390 4390 0
48 20250418 201500 417417100 4390 4390 4390 4390 0
49 20250418 201400 417417100 4390 4390 4390 4390 0
50 20250418 201300 417417100 4390 4390 4390 4390 0
51 20250418 201200 417417100 4390 4390 4390 4390 0
52 20250418 201100 417417100 4390 4390 4390 4390 0
53 20250418 201000 417417100 4390 4390 4390 4390 0
54 20250418 200900 417417100 4390 4390 4390 4390 0
55 20250418 200800 417417100 4390 4390 4390 4390 0
56 20250418 200700 417417100 4390 4390 4390 4390 0
57 20250418 200600 417417100 4390 4390 4390 4390 0
58 20250418 200500 417417100 4390 4390 4390 4390 0
59 20250418 200400 417417100 4390 4390 4390 4390 0
60 20250418 200300 417417100 4390 4390 4390 4390 0
61 20250418 200200 417417100 4390 4390 4390 4390 0
62 20250418 200100 417417100 4390 4390 4390 4390 12575
63 20250418 200000 417417100 4390 4390 4390 4390 0
64 20250418 195900 417417100 4390 4390 4390 4390 0
65 20250418 195800 417417100 4390 4390 4390 4390 0
66 20250418 195700 417417100 4390 4390 4390 4390 0
67 20250418 195600 417417100 4390 4390 4390 4390 0
68 20250418 195500 417417100 4390 4390 4390 4390 0
69 20250418 195400 417417100 4390 4390 4390 4390 0
70 20250418 195300 417417100 4390 4390 4390 4390 0
71 20250418 195200 417417100 4390 4390 4390 4390 0
72 20250418 195100 417417100 4390 4390 4390 4390 0
73 20250418 195000 417417100 4390 4390 4390 4390 0
74 20250418 194900 417417100 4390 4390 4390 4390 0
75 20250418 194800 417417100 4390 4390 4390 4390 0
76 20250418 194700 417417100 4390 4390 4390 4390 0
77 20250418 194600 417417100 4390 4390 4390 4390 0
78 20250418 194500 417417100 4390 4390 4390 4390 0
79 20250418 194400 417417100 4390 4390 4390 4390 0
80 20250418 194300 417417100 4390 4390 4390 4390 0
81 20250418 194200 417417100 4390 4390 4390 4390 0
82 20250418 194100 417417100 4390 4390 4390 4390 0
83 20250418 194000 417417100 4390 4390 4390 4390 0
84 20250418 193900 417417100 4390 4390 4390 4390 0
85 20250418 193800 417417100 4390 4390 4390 4390 0
86 20250418 193700 417417100 4390 4390 4390 4390 0
87 20250418 193600 417417100 4390 4390 4390 4390 0
88 20250418 193500 417417100 4390 4390 4390 4390 0
89 20250418 193400 417417100 4390 4390 4390 4390 0
90 20250418 193300 417417100 4390 4390 4390 4390 0
91 20250418 193200 417417100 4390 4390 4390 4390 0
92 20250418 193100 417417100 4390 4390 4390 4390 12575
93 20250418 193000 417417100 4390 4390 4390 4390 0
94 20250418 192900 417417100 4390 4390 4390 4390 0
95 20250418 192800 417417100 4390 4390 4390 4390 0
96 20250418 192700 417417100 4390 4390 4390 4390 0
97 20250418 192600 417417100 4390 4390 4390 4390 0
98 20250418 192500 417417100 4390 4390 4390 4390 0
99 20250418 192400 417417100 4390 4390 4390 4390 0
100 20250418 192300 417417100 4390 4390 4390 4390 0
101 20250418 192200 417417100 4390 4390 4390 4390 0
102 20250418 192100 417417100 4390 4390 4390 4390 0
103 20250418 192000 417417100 4390 4390 4390 4390 0
104 20250418 191900 417417100 4390 4390 4390 4390 0
105 20250418 191800 417417100 4390 4390 4390 4390 0
106 20250418 191700 417417100 4390 4390 4390 4390 0
107 20250418 191600 417417100 4390 4390 4390 4390 0
108 20250418 191500 417417100 4390 4390 4390 4390 0
109 20250418 191400 417417100 4390 4390 4390 4390 0
110 20250418 191300 417417100 4390 4390 4390 4390 0
111 20250418 191200 417417100 4390 4390 4390 4390 0
112 20250418 191100 417417100 4390 4390 4390 4390 0
113 20250418 191000 417417100 4390 4390 4390 4390 0
114 20250418 190900 417417100 4390 4390 4390 4390 0
115 20250418 190800 417417100 4390 4390 4390 4390 0
116 20250418 190700 417417100 4390 4390 4390 4390 0
117 20250418 190600 417417100 4390 4390 4390 4390 0
118 20250418 190500 417417100 4390 4390 4390 4390 0
119 20250418 190400 417417100 4390 4390 4390 4390 0
120 20250418 190300 417417100 4390 4390 4390 4390 0
121 20250418 190200 417417100 4390 4390 4390 4390 0
122 20250418 190100 417417100 4390 4390 4390 4390 12575
123 20250418 190000 417417100 4390 4390 4390 4390 0
124 20250418 185900 417417100 4390 4390 4390 4390 0
125 20250418 185800 417417100 4390 4390 4390 4390 0
126 20250418 185700 417417100 4390 4390 4390 4390 0
127 20250418 185600 417417100 4390 4390 4390 4390 0
128 20250418 185500 417417100 4390 4390 4390 4390 0
129 20250418 185400 417417100 4390 4390 4390 4390 0
130 20250418 185300 417417100 4390 4390 4390 4390 0
131 20250418 185200 417417100 4390 4390 4390 4390 0
132 20250418 185100 417417100 4390 4390 4390 4390 0
133 20250418 185000 417417100 4390 4390 4390 4390 0
134 20250418 184900 417417100 4390 4390 4390 4390 0
135 20250418 184800 417417100 4390 4390 4390 4390 0
136 20250418 184700 417417100 4390 4390 4390 4390 0
137 20250418 184600 417417100 4390 4390 4390 4390 0
138 20250418 184500 417417100 4390 4390 4390 4390 0
139 20250418 184400 417417100 4390 4390 4390 4390 0
140 20250418 184300 417417100 4390 4390 4390 4390 0
141 20250418 184200 417417100 4390 4390 4390 4390 0
142 20250418 184100 417417100 4390 4390 4390 4390 0
143 20250418 184000 417417100 4390 4390 4390 4390 0
144 20250418 183900 417417100 4390 4390 4390 4390 0
145 20250418 183800 417417100 4390 4390 4390 4390 0
146 20250418 183700 417417100 4390 4390 4390 4390 0
147 20250418 183600 417417100 4390 4390 4390 4390 0
148 20250418 183500 417417100 4390 4390 4390 4390 0
149 20250418 183400 417417100 4390 4390 4390 4390 0
150 20250418 183300 417417100 4390 4390 4390 4390 0
151 20250418 183200 417417100 4390 4390 4390 4390 0
152 20250418 183100 417417100 4390 4390 4390 4390 12575
153 20250418 183000 417417100 4390 4390 4390 4390 0
154 20250418 182900 417417100 4390 4390 4390 4390 0
155 20250418 182800 417417100 4390 4390 4390 4390 0
156 20250418 182700 417417100 4390 4390 4390 4390 0
157 20250418 182600 417417100 4390 4390 4390 4390 0
158 20250418 182500 417417100 4390 4390 4390 4390 0
159 20250418 182400 417417100 4390 4390 4390 4390 0
160 20250418 182300 417417100 4390 4390 4390 4390 0
161 20250418 182200 417417100 4390 4390 4390 4390 0
162 20250418 182100 417417100 4390 4390 4390 4390 0
163 20250418 182000 417417100 4390 4390 4390 4390 0
164 20250418 181900 417417100 4390 4390 4390 4390 0
165 20250418 181800 417417100 4390 4390 4390 4390 0
166 20250418 181700 417417100 4390 4390 4390 4390 0
167 20250418 181600 417417100 4390 4390 4390 4390 0
168 20250418 181500 417417100 4390 4390 4390 4390 0
169 20250418 181400 417417100 4390 4390 4390 4390 0
170 20250418 181300 417417100 4390 4390 4390 4390 0
171 20250418 181200 417417100 4390 4390 4390 4390 0
172 20250418 181100 417417100 4390 4390 4390 4390 0
173 20250418 181000 417417100 4390 4390 4390 4390 0
174 20250418 180900 417417100 4390 4390 4390 4390 0
175 20250418 180800 417417100 4390 4390 4390 4390 0
176 20250418 180700 417417100 4390 4390 4390 4390 0
177 20250418 180600 417417100 4390 4390 4390 4390 0
178 20250418 180500 417417100 4390 4390 4390 4390 0
179 20250418 180400 417417100 4390 4390 4390 4390 0
180 20250418 180300 417417100 4390 4390 4390 4390 0
181 20250418 180200 417417100 4390 4390 4390 4390 0
182 20250418 180100 417417100 4390 4390 4390 4390 12575
183 20250418 180000 417417100 4390 4390 4390 4390 0
184 20250418 175900 417417100 4390 4390 4390 4390 0
185 20250418 175800 417417100 4390 4390 4390 4390 0
186 20250418 175700 417417100 4390 4390 4390 4390 0
187 20250418 175600 417417100 4390 4390 4390 4390 0
188 20250418 175500 417417100 4390 4390 4390 4390 0
189 20250418 175400 417417100 4390 4390 4390 4390 0
190 20250418 175300 417417100 4390 4390 4390 4390 0
191 20250418 175200 417417100 4390 4390 4390 4390 0
192 20250418 175100 417417100 4390 4390 4390 4390 0
193 20250418 175000 417417100 4390 4390 4390 4390 0
194 20250418 174900 417417100 4390 4390 4390 4390 0
195 20250418 174800 417417100 4390 4390 4390 4390 0
196 20250418 174700 417417100 4390 4390 4390 4390 0
197 20250418 174600 417417100 4390 4390 4390 4390 0
198 20250418 174500 417417100 4390 4390 4390 4390 0
199 20250418 174400 417417100 4390 4390 4390 4390 0
200 20250418 174300 417417100 4390 4390 4390 4390 0
201 20250418 174200 417417100 4390 4390 4390 4390 0
202 20250418 174100 417417100 4390 4390 4390 4390 0
203 20250418 174000 417417100 4390 4390 4390 4390 0
204 20250418 173900 417417100 4390 4390 4390 4390 0
205 20250418 173800 417417100 4390 4390 4390 4390 0
206 20250418 173700 417417100 4390 4390 4390 4390 0
207 20250418 173600 417417100 4390 4390 4390 4390 0
208 20250418 173500 417417100 4390 4390 4390 4390 0
209 20250418 173400 417417100 4390 4390 4390 4390 0
210 20250418 173300 417417100 4390 4390 4390 4390 0
211 20250418 173200 417417100 4390 4390 4390 4390 0
212 20250418 173100 417417100 4390 4390 4390 4390 12575
213 20250418 173000 417417100 4390 4390 4390 4390 0
214 20250418 172900 417417100 4390 4390 4390 4390 0
215 20250418 172800 417417100 4390 4390 4390 4390 0
216 20250418 172700 417417100 4390 4390 4390 4390 0
217 20250418 172600 417417100 4390 4390 4390 4390 0
218 20250418 172500 417417100 4390 4390 4390 4390 0
219 20250418 172400 417417100 4390 4390 4390 4390 0
220 20250418 172300 417417100 4390 4390 4390 4390 0
221 20250418 172200 417417100 4390 4390 4390 4390 0
222 20250418 172100 417417100 4390 4390 4390 4390 0
223 20250418 172000 417417100 4390 4390 4390 4390 0
224 20250418 171900 417417100 4390 4390 4390 4390 0
225 20250418 171800 417417100 4390 4390 4390 4390 0
226 20250418 171700 417417100 4390 4390 4390 4390 0
227 20250418 171600 417417100 4390 4390 4390 4390 0
228 20250418 171500 417417100 4390 4390 4390 4390 0
229 20250418 171400 417417100 4390 4390 4390 4390 0
230 20250418 171300 417417100 4390 4390 4390 4390 0
231 20250418 171200 417417100 4390 4390 4390 4390 0
232 20250418 171100 417417100 4390 4390 4390 4390 0
233 20250418 171000 417417100 4390 4390 4390 4390 0
234 20250418 170900 417417100 4390 4390 4390 4390 0
235 20250418 170800 417417100 4390 4390 4390 4390 0
236 20250418 170700 417417100 4390 4390 4390 4390 0
237 20250418 170600 417417100 4390 4390 4390 4390 0
238 20250418 170500 417417100 4390 4390 4390 4390 0
239 20250418 170400 417417100 4390 4390 4390 4390 0
240 20250418 170300 417417100 4390 4390 4390 4390 0
241 20250418 170200 417417100 4390 4390 4390 4390 0
242 20250418 170100 417417100 4390 4390 4390 4390 12575
243 20250418 170000 417417100 4390 4390 4390 4390 0
244 20250418 165900 417417100 4390 4390 4390 4390 0
245 20250418 165800 417417100 4390 4390 4390 4390 0
246 20250418 165700 417417100 4390 4390 4390 4390 0
247 20250418 165600 417417100 4390 4390 4390 4390 0
248 20250418 165500 417417100 4390 4390 4390 4390 0
249 20250418 165400 417417100 4390 4390 4390 4390 0
250 20250418 165300 417417100 4390 4390 4390 4390 0
251 20250418 165200 417417100 4390 4390 4390 4390 0
252 20250418 165100 417417100 4390 4390 4390 4390 0
253 20250418 165000 417417100 4390 4390 4390 4390 0
254 20250418 164900 417417100 4390 4390 4390 4390 0
255 20250418 164800 417417100 4390 4390 4390 4390 0
256 20250418 164700 417417100 4390 4390 4390 4390 0
257 20250418 164600 417417100 4390 4390 4390 4390 0
258 20250418 164500 417417100 4390 4390 4390 4390 0
259 20250418 164400 417417100 4390 4390 4390 4390 0
260 20250418 164300 417417100 4390 4390 4390 4390 0
261 20250418 164200 417417100 4390 4390 4390 4390 0
262 20250418 164100 417417100 4390 4390 4390 4390 0
263 20250418 164000 417417100 4390 4390 4390 4390 0
264 20250418 163900 417417100 4390 4390 4390 4390 0
265 20250418 163800 417417100 4390 4390 4390 4390 0
266 20250418 163700 417417100 4390 4390 4390 4390 0
267 20250418 163600 417417100 4390 4390 4390 4390 0
268 20250418 163500 417417100 4390 4390 4390 4390 0
269 20250418 163400 417417100 4390 4390 4390 4390 0
270 20250418 163300 417417100 4390 4390 4390 4390 0
271 20250418 163200 417417100 4390 4390 4390 4390 0
272 20250418 163100 417417100 4390 4390 4390 4390 12575
273 20250418 163000 417417100 4390 4390 4390 4390 0
274 20250418 162900 417417100 4390 4390 4390 4390 0
275 20250418 162800 417417100 4390 4390 4390 4390 0
276 20250418 162700 417417100 4390 4390 4390 4390 0
277 20250418 162600 417417100 4390 4390 4390 4390 0
278 20250418 162500 417417100 4390 4390 4390 4390 0
279 20250418 162400 417417100 4390 4390 4390 4390 0
280 20250418 162300 417417100 4390 4390 4390 4390 0
281 20250418 162200 417417100 4390 4390 4390 4390 0
282 20250418 162100 417417100 4390 4390 4390 4390 0
283 20250418 162000 417417100 4390 4390 4390 4390 0
284 20250418 161900 417417100 4390 4390 4390 4390 0
285 20250418 161800 417417100 4390 4390 4390 4390 0
286 20250418 161700 417417100 4390 4390 4390 4390 0
287 20250418 161600 417417100 4390 4390 4390 4390 0
288 20250418 161500 417417100 4390 4390 4390 4390 0
289 20250418 161400 417417100 4390 4390 4390 4390 0
290 20250418 161300 417417100 4390 4390 4390 4390 0
291 20250418 161200 417417100 4390 4390 4390 4390 0
292 20250418 161100 417417100 4390 4390 4390 4390 0
293 20250418 161000 417417100 4390 4390 4390 4390 0
294 20250418 160900 417417100 4390 4390 4390 4390 0
295 20250418 160800 417417100 4390 4390 4390 4390 0
296 20250418 160700 417417100 4390 4390 4390 4390 0
297 20250418 160600 417417100 4390 4390 4390 4390 0
298 20250418 160500 417417100 4390 4390 4390 4390 0
299 20250418 160400 417417100 4390 4390 4390 4390 0
300 20250418 160300 417417100 4390 4390 4390 4390 0
301 20250418 160200 417417100 4390 4390 4390 4390 0
302 20250418 160100 417417100 4390 4390 4390 4390 12575
303 20250418 160000 417417100 4390 4390 4390 4390 0
304 20250418 155900 417417100 4390 4390 4390 4390 0
305 20250418 155800 417417100 4390 4390 4390 4390 0
306 20250418 155700 417417100 4390 4390 4390 4390 0
307 20250418 155600 417417100 4390 4390 4390 4390 0
308 20250418 155500 417417100 4390 4390 4390 4390 0
309 20250418 155400 417417100 4390 4390 4390 4390 0
310 20250418 155300 417417100 4390 4390 4390 4390 0
311 20250418 155200 417417100 4390 4390 4390 4390 0
312 20250418 155100 417417100 4390 4390 4390 4390 0
313 20250418 155000 417417100 4390 4390 4390 4390 0
314 20250418 154900 417417100 4390 4390 4390 4390 0
315 20250418 154800 417417100 4390 4390 4390 4390 0
316 20250418 154700 417417100 4390 4390 4390 4390 0
317 20250418 154600 417417100 4390 4390 4390 4390 0
318 20250418 154500 417417100 4390 4390 4390 4390 0
319 20250418 154400 417417100 4390 4390 4390 4390 0
320 20250418 154300 417417100 4390 4390 4390 4390 0
321 20250418 154200 417417100 4390 4390 4390 4390 0
322 20250418 154100 417417100 4390 4390 4390 4390 0
323 20250418 154000 417417100 4390 4390 4390 4390 0
324 20250418 153900 417417100 4390 4390 4390 4390 0
325 20250418 153800 417417100 4390 4390 4390 4390 0
326 20250418 153700 417417100 4390 4390 4390 4390 0
327 20250418 153600 417417100 4390 4390 4390 4390 0
328 20250418 153500 417417100 4390 4390 4390 4390 0
329 20250418 153400 417417100 4390 4390 4390 4390 0
330 20250418 153300 417417100 4390 4390 4390 4390 0
331 20250418 153200 417417100 4390 4390 4390 4390 0
332 20250418 153100 417417100 4390 4390 4390 4390 12575
333 20250418 153000 417417100 4390 4390 4390 4390 12575
334 20250418 152900 362212850 4350 4350 4350 4350 0
335 20250418 152800 362212850 4350 4350 4350 4350 0
336 20250418 152700 362212850 4350 4350 4350 4350 0
337 20250418 152600 362212850 4350 4350 4350 4350 0
338 20250418 152500 362212850 4350 4350 4350 4350 0
339 20250418 152400 362212850 4350 4350 4350 4350 0
340 20250418 152300 362212850 4350 4350 4350 4350 0
341 20250418 152200 362212850 4350 4350 4350 4350 0
342 20250418 152100 362212850 4350 4350 4350 4350 0
343 20250418 152000 362212850 4350 4350 4350 4350 0
344 20250418 151900 362212850 4350 4350 4350 4350 34
345 20250418 151800 362064950 4350 4350 4350 4350 1
346 20250418 151700 362060600 4335 4345 4345 4335 600
347 20250418 151600 359459340 4335 4345 4345 4335 963
348 20250418 151500 355283540 4350 4350 4350 4350 0
349 20250418 151400 355283540 4350 4340 4350 4340 892
350 20250418 151300 351411860 4340 4340 4340 4340 28
351 20250418 151200 351290340 4340 4335 4340 4335 241
352 20250418 151100 350245555 4340 4340 4340 4340 20
353 20250418 151000 350158755 4335 4335 4335 4335 231
354 20250418 150900 349157370 4335 4345 4345 4335 628
355 20250418 150800 346433995 4350 4350 4350 4350 41
356 20250418 150700 346255645 4350 4350 4350 4350 20
357 20250418 150600 346168645 4345 4350 4350 4345 33
358 20250418 150500 346025100 4350 4335 4350 4335 119
359 20250418 150400 345509190 4350 4350 4350 4350 8
360 20250418 150300 345474390 4350 4340 4350 4335 594
361 20250418 150200 342898075 4335 4340 4340 4335 600
362 20250418 150100 340296085 4350 4350 4350 4350 36
363 20250418 150000 340139485 4350 4350 4350 4350 0
364 20250418 145900 340139485 4350 4350 4350 4350 0
365 20250418 145800 340139485 4350 4350 4350 4350 50
366 20250418 145700 339921985 4350 4340 4350 4340 1047
367 20250418 145600 335377855 4350 4350 4350 4350 21
368 20250418 145500 335286505 4340 4340 4340 4340 0
369 20250418 145400 335286505 4340 4350 4350 4340 606
370 20250418 145300 332655455 4350 4350 4350 4350 20
371 20250418 145200 332568455 4350 4350 4350 4350 10
372 20250418 145100 332524955 4350 4350 4350 4350 20
373 20250418 145000 332437955 4350 4350 4350 4350 38
374 20250418 144900 332272655 4350 4345 4350 4345 585
375 20250418 144800 329728170 4345 4345 4345 4345 21
376 20250418 144700 329636925 4340 4350 4350 4340 610
377 20250418 144600 326989275 4350 4350 4350 4350 32
378 20250418 144500 326850075 4335 4335 4335 4335 0
379 20250418 144400 326850075 4335 4340 4340 4335 199
380 20250418 144300 325986550 4355 4355 4355 4355 34
381 20250418 144200 325838480 4355 4355 4355 4355 3
382 20250418 144100 325825415 4355 4355 4355 4355 2
383 20250418 144000 325816705 4355 4340 4355 4340 620
384 20250418 143900 323125605 4355 4355 4355 4355 10
385 20250418 143800 323082055 4355 4345 4355 4345 230
386 20250418 143700 322082505 4345 4350 4350 4345 643
387 20250418 143600 319288325 4350 4350 4350 4350 0
388 20250418 143500 319288325 4350 4350 4350 4350 20
389 20250418 143400 319201325 4350 4350 4350 4350 6
390 20250418 143300 319175225 4350 4350 4350 4350 20
391 20250418 143200 319088225 4345 4350 4350 4340 615
392 20250418 143100 316417265 4350 4350 4350 4350 309
393 20250418 143000 315073115 4350 4350 4350 4350 20
394 20250418 142900 314986115 4350 4350 4350 4350 17
395 20250418 142800 314912165 4350 4350 4350 4350 20
396 20250418 142700 314825165 4340 4340 4340 4340 281
397 20250418 142600 313605625 4345 4345 4345 4345 7
398 20250418 142500 313575210 4345 4340 4345 4335 1194
399 20250418 142400 308393215 4345 4345 4345 4345 0
400 20250418 142300 308393215 4345 4345 4345 4345 20
401 20250418 142200 308306315 4340 4340 4340 4340 0
402 20250418 142100 308306315 4340 4340 4340 4340 278
403 20250418 142000 307099795 4340 4340 4340 4340 34
404 20250418 141900 306952235 4340 4340 4340 4340 46
405 20250418 141800 306752595 4340 4340 4340 4335 774
406 20250418 141700 303396305 4335 4340 4340 4335 709
407 20250418 141600 300322245 4340 4340 4340 4340 5
408 20250418 141500 300300545 4340 4340 4340 4340 51
409 20250418 141400 300079205 4340 4340 4340 4340 28
410 20250418 141300 299957685 4340 4340 4340 4340 23
411 20250418 141200 299857865 4340 4340 4340 4340 30
412 20250418 141100 299727665 4340 4340 4340 4340 1
413 20250418 141000 299723325 4340 4345 4345 4335 621
414 20250418 140900 297029940 4340 4340 4340 4340 0
415 20250418 140800 297029940 4340 4340 4340 4340 148
416 20250418 140700 296387620 4340 4340 4340 4340 25
417 20250418 140600 296279120 4335 4335 4335 4335 0
418 20250418 140500 296279120 4335 4340 4340 4330 602
419 20250418 140400 293669315 4335 4335 4335 4335 0
420 20250418 140300 293669315 4335 4335 4335 4335 600
421 20250418 140200 291068315 4340 4340 4340 4340 33
422 20250418 140100 290925095 4340 4340 4340 4340 2
423 20250418 140000 290916415 4340 4340 4340 4340 60
424 20250418 135900 290656015 4340 4335 4340 4335 1105
425 20250418 135800 285864685 4340 4340 4340 4340 0
426 20250418 135700 285864685 4340 4340 4340 4340 20
427 20250418 135600 285777885 4335 4335 4335 4335 0
428 20250418 135500 285777885 4335 4340 4340 4335 621
429 20250418 135400 283085750 4340 4340 4340 4340 0
430 20250418 135300 283085750 4340 4340 4340 4340 7
431 20250418 135200 283055370 4345 4335 4345 4330 251
432 20250418 135100 281968010 4345 4345 4345 4345 0
433 20250418 135000 281968010 4345 4345 4345 4345 53
434 20250418 134900 281737725 4335 4335 4335 4335 0
435 20250418 134800 281737725 4335 4345 4345 4335 614
436 20250418 134700 279075400 4345 4345 4345 4345 139
437 20250418 134600 278471445 4345 4345 4345 4345 0
438 20250418 134500 278471445 4345 4345 4345 4345 20
439 20250418 134400 278384545 4340 4340 4340 4340 0
440 20250418 134300 278384545 4340 4340 4340 4340 0
441 20250418 134200 278384545 4340 4340 4340 4340 1
442 20250418 134100 278380205 4330 4335 4335 4330 1004
443 20250418 134000 274029885 4340 4345 4345 4340 190
444 20250418 133900 273205185 4345 4345 4345 4345 12
445 20250418 133800 273153045 4345 4340 4345 4340 412
446 20250418 133700 271363980 4335 4335 4335 4335 330
447 20250418 133600 269933430 4335 4335 4335 4335 59
448 20250418 133500 269677665 4335 4335 4335 4335 102
449 20250418 133400 269235495 4335 4335 4335 4335 83
450 20250418 133300 268875690 4330 4335 4340 4330 725
451 20250418 133200 265734705 4335 4335 4335 4335 20
452 20250418 133100 265648005 4335 4335 4335 4335 0
453 20250418 133000 265648005 4335 4335 4335 4335 51
454 20250418 132900 265426920 4335 4335 4335 4335 64
455 20250418 132800 265149480 4335 4335 4335 4335 2
456 20250418 132700 265140810 4335 4335 4335 4330 644
457 20250418 132600 262351935 4330 4330 4330 4330 600
458 20250418 132500 259753935 4335 4335 4335 4335 0
459 20250418 132400 259753935 4335 4335 4335 4335 37
460 20250418 132300 259593540 4335 4335 4335 4335 173
461 20250418 132200 258843585 4335 4335 4335 4335 58
462 20250418 132100 258592155 4335 4335 4335 4335 14
463 20250418 132000 258531465 4340 4340 4340 4340 0
464 20250418 131900 258531465 4340 4340 4340 4340 20
465 20250418 131800 258444665 4330 4335 4335 4330 1147
466 20250418 131700 253474600 4335 4335 4335 4335 20
467 20250418 131600 253387900 4335 4335 4335 4335 0
468 20250418 131500 253387900 4335 4335 4335 4335 7
469 20250418 131400 253357555 4340 4340 4340 4340 20
470 20250418 131300 253270755 4340 4340 4340 4340 0
471 20250418 131200 253270755 4340 4340 4340 4340 117
472 20250418 131100 252762975 4335 4330 4335 4330 1096
473 20250418 131000 248014815 4335 4335 4335 4335 44
474 20250418 130900 247824075 4335 4335 4335 4335 34
475 20250418 130800 247676685 4340 4340 4340 4340 0
476 20250418 130700 247676685 4340 4340 4340 4340 20
477 20250418 130600 247589885 4340 4340 4340 4340 14
478 20250418 130500 247529125 4340 4340 4340 4340 0
479 20250418 130400 247529125 4340 4330 4340 4330 658
480 20250418 130300 244679410 4330 4335 4335 4330 317
481 20250418 130200 243306385 4340 4345 4345 4340 109
482 20250418 130100 242833130 4345 4345 4345 4345 8
483 20250418 130000 242798370 4345 4345 4345 4345 0
484 20250418 125900 242798370 4345 4345 4345 4345 20
485 20250418 125800 242711470 4345 4345 4345 4345 13
486 20250418 125700 242654985 4340 4340 4340 4340 0
487 20250418 125600 242654985 4340 4340 4340 4330 601
488 20250418 125500 240052245 4340 4345 4345 4340 581
489 20250418 125400 237530670 4345 4345 4345 4345 20
490 20250418 125300 237443770 4340 4340 4340 4340 0
491 20250418 125200 237443770 4340 4340 4340 4340 0
492 20250418 125100 237443770 4340 4340 4340 4340 1
493 20250418 125000 237439430 4340 4340 4340 4340 0
494 20250418 124900 237439430 4340 4330 4345 4330 1605
495 20250418 124800 230486430 4335 4335 4335 4335 5
496 20250418 124700 230464755 4335 4335 4335 4335 70
497 20250418 124600 230161305 4335 4335 4335 4335 49
498 20250418 124500 229948890 4335 4335 4335 4335 133
499 20250418 124400 229372335 4335 4330 4335 4330 494
500 20250418 124300 227233215 4335 4330 4335 4330 145
501 20250418 124200 226604690 4330 4330 4330 4330 0
502 20250418 124100 226604690 4330 4340 4340 4330 620
503 20250418 124000 223918355 4340 4340 4340 4340 26
504 20250418 123900 223805515 4340 4340 4340 4340 20
505 20250418 123800 223718715 4340 4340 4340 4340 0
506 20250418 123700 223718715 4340 4340 4340 4340 14
507 20250418 123600 223657955 4340 4340 4340 4340 20
508 20250418 123500 223571155 4335 4335 4335 4335 0
509 20250418 123400 223571155 4335 4340 4340 4335 746
510 20250418 123300 220334285 4335 4335 4335 4335 0
511 20250418 123200 220334285 4335 4335 4335 4335 0
512 20250418 123100 220334285 4335 4335 4335 4335 1
513 20250418 123000 220329950 4330 4330 4330 4325 1224
514 20250418 122900 215030420 4335 4335 4335 4335 20
515 20250418 122800 214943720 4330 4330 4330 4330 0
516 20250418 122700 214943720 4330 4330 4330 4330 600
517 20250418 122600 212345720 4335 4335 4335 4335 20
518 20250418 122500 212259020 4335 4335 4335 4335 9
519 20250418 122400 212220005 4335 4335 4335 4335 20
520 20250418 122300 212133305 4330 4330 4330 4330 574
521 20250418 122200 209647885 4335 4335 4335 4335 200
522 20250418 122100 208780885 4335 4335 4335 4335 21
523 20250418 122000 208689850 4335 4335 4335 4335 16
524 20250418 121900 208620490 4335 4330 4335 4330 602
525 20250418 121800 206013820 4335 4335 4335 4335 20
526 20250418 121700 205927120 4335 4340 4340 4335 195
527 20250418 121600 205081660 4340 4340 4340 4340 20
528 20250418 121500 204994860 4335 4335 4340 4335 570
529 20250418 121400 202523605 4335 4335 4335 4335 17
530 20250418 121300 202449910 4335 4335 4335 4335 20
531 20250418 121200 202363210 4330 4330 4330 4330 600
532 20250418 121100 199765210 4335 4340 4340 4335 97
533 20250418 121000 199344375 4350 4350 4350 4350 1
534 20250418 120900 199340025 4340 4340 4340 4340 0
535 20250418 120800 199340025 4340 4340 4340 4340 1
536 20250418 120700 199335685 4330 4340 4340 4330 224
537 20250418 120600 198365755 4340 4340 4340 4340 40
538 20250418 120500 198192155 4330 4335 4335 4330 600
539 20250418 120400 195593070 4335 4335 4335 4335 573
540 20250418 120300 193109115 4340 4340 4340 4340 25
541 20250418 120200 193000615 4340 4340 4340 4340 10
542 20250418 120100 192957215 4335 4335 4335 4335 537
543 20250418 120000 190629320 4335 4335 4335 4335 0
544 20250418 115900 190629320 4335 4335 4335 4335 17
545 20250418 115800 190555625 4335 4335 4335 4335 20
546 20250418 115700 190468925 4330 4340 4340 4330 611
547 20250418 115600 187823185 4340 4340 4340 4340 32
548 20250418 115500 187684305 4340 4340 4340 4340 0
549 20250418 115400 187684305 4340 4340 4340 4340 0
550 20250418 115300 187684305 4340 4335 4340 4335 40
551 20250418 115200 187510720 4335 4335 4335 4335 574
552 20250418 115100 185022430 4340 4340 4340 4340 145
553 20250418 115000 184393130 4335 4335 4335 4335 600
554 20250418 114900 181792130 4340 4340 4340 4340 0
555 20250418 114800 181792130 4340 4340 4340 4340 21
556 20250418 114700 181700990 4340 4340 4340 4340 9
557 20250418 114600 181661930 4340 4340 4340 4340 0
558 20250418 114500 181661930 4340 4340 4340 4340 20
559 20250418 114400 181575130 4345 4345 4345 4345 13
560 20250418 114300 181518645 4345 4345 4345 4345 40
561 20250418 114200 181344845 4335 4335 4335 4330 601
562 20250418 114100 178741895 4345 4345 4345 4345 16
563 20250418 114000 178672375 4345 4345 4355 4340 251
564 20250418 113900 177581585 4345 4335 4345 4330 1236
565 20250418 113800 172226500 4340 4340 4340 4340 43
566 20250418 113700 172039880 4335 4335 4335 4335 0
567 20250418 113600 172039880 4335 4335 4335 4335 0
568 20250418 113500 172039880 4335 4335 4335 4330 601
569 20250418 113400 169436840 4340 4340 4340 4340 0
570 20250418 113300 169436840 4340 4340 4340 4340 38
571 20250418 113200 169271920 4345 4345 4345 4345 1
572 20250418 113100 169267575 4345 4345 4345 4345 1
573 20250418 113000 169263230 4345 4345 4345 4335 79
574 20250418 112900 168920385 4335 4340 4340 4335 159
575 20250418 112800 168230950 4340 4340 4340 4330 601
576 20250418 112700 165627385 4340 4340 4340 4340 11
577 20250418 112600 165579645 4335 4335 4335 4335 573
578 20250418 112500 163095690 4340 4340 4340 4340 23
579 20250418 112400 162995870 4340 4340 4340 4340 17
580 20250418 112300 162922090 4340 4340 4340 4340 20
581 20250418 112200 162835290 4340 4335 4340 4335 487
582 20250418 112100 160722550 4325 4325 4325 4325 0
583 20250418 112000 160722550 4325 4337 4337 4325 1006
584 20250418 111900 156366561 4335 4335 4335 4335 0
585 20250418 111800 156366561 4335 4335 4335 4335 6
586 20250418 111700 156340551 4335 4335 4335 4335 0
587 20250418 111600 156340551 4335 4335 4335 4335 0
588 20250418 111500 156340551 4335 4335 4335 4335 20
589 20250418 111400 156253851 4330 4330 4330 4330 0
590 20250418 111300 156253851 4330 4335 4335 4330 1198
591 20250418 111200 151066411 4335 4335 4335 4335 10
592 20250418 111100 151023061 4335 4335 4335 4335 0
593 20250418 111000 151023061 4335 4335 4335 4335 20
594 20250418 110900 150936361 4335 4335 4335 4335 9
595 20250418 110800 150897346 4335 4330 4335 4330 38
596 20250418 110700 150732646 4335 4335 4335 4330 612
597 20250418 110600 148082496 4335 4335 4335 4335 59
598 20250418 110500 147826731 4330 4335 4335 4330 621
599 20250418 110400 145137688 4335 4335 4335 4335 100
600 20250418 110300 144704188 4335 4335 4335 4335 19
601 20250418 110200 144621823 4335 4335 4335 4335 7
602 20250418 110100 144591478 4335 4335 4335 4335 213
603 20250418 110000 143668123 4340 4340 4340 4340 10
604 20250418 105900 143624723 4330 4330 4330 4330 0
605 20250418 105800 143624723 4330 4335 4340 4330 662
606 20250418 105700 140756083 4335 4335 4335 4335 15
607 20250418 105600 140691058 4335 4335 4335 4335 0
608 20250418 105500 140691058 4335 4335 4335 4335 300
609 20250418 105400 139390558 4335 4332 4335 4330 642
610 20250418 105300 136610350 4335 4335 4335 4335 20
611 20250418 105200 136523650 4330 4330 4330 4330 0
612 20250418 105100 136523650 4330 4330 4330 4330 600
613 20250418 105000 133925650 4335 4335 4335 4335 9
614 20250418 104900 133886635 4335 4335 4335 4335 18
615 20250418 104800 133808605 4335 4340 4340 4335 226
616 20250418 104700 132828310 4340 4340 4340 4340 1
617 20250418 104600 132823970 4335 4335 4335 4335 1607
618 20250418 104500 125857625 4335 4335 4335 4335 0
619 20250418 104400 125857625 4335 4335 4335 4335 4
620 20250418 104300 125840285 4335 4335 4335 4330 830
621 20250418 104200 122245235 4335 4335 4335 4335 152
622 20250418 104100 121586315 4335 4335 4335 4335 283
623 20250418 104000 120359510 4335 4335 4335 4335 0
624 20250418 103900 120359510 4335 4335 4335 4335 0
625 20250418 103800 120359510 4335 4335 4335 4335 0
626 20250418 103700 120359510 4335 4335 4335 4335 0
627 20250418 103600 120359510 4335 4340 4340 4335 605
628 20250418 103500 117736810 4340 4340 4340 4340 114
629 20250418 103400 117242050 4335 4335 4335 4335 0
630 20250418 103300 117242050 4335 4335 4335 4335 991
631 20250418 103200 112946065 4340 4340 4340 4340 2
632 20250418 103100 112937385 4340 4340 4340 4340 10
633 20250418 103000 112893985 4340 4340 4340 4340 5
634 20250418 102900 112872285 4340 4345 4345 4340 667
635 20250418 102800 109976595 4355 4355 4355 4355 18
636 20250418 102700 109898205 4355 4355 4355 4355 0
637 20250418 102600 109898205 4355 4355 4355 4355 0
638 20250418 102500 109898205 4355 4355 4355 4355 10
639 20250418 102400 109854655 4345 4345 4345 4345 0
640 20250418 102300 109854655 4345 4345 4345 4345 0
641 20250418 102200 109854655 4345 4345 4345 4340 1576
642 20250418 102100 103009805 4340 4340 4340 4340 600
643 20250418 102000 100405805 4360 4360 4360 4360 0
644 20250418 101900 100405805 4360 4345 4360 4345 1688
645 20250418 101800 93056860 4340 4340 4340 4340 500
646 20250418 101700 90886860 4340 4340 4340 4340 0
647 20250418 101600 90886860 4340 4340 4340 4340 0
648 20250418 101500 90886860 4340 4340 4340 4340 0
649 20250418 101400 90886860 4340 4345 4345 4340 600
650 20250418 101300 88280865 4350 4350 4350 4350 0
651 20250418 101200 88280865 4350 4350 4350 4350 0
652 20250418 101100 88280865 4350 4345 4350 4345 4
653 20250418 101000 88263480 4350 4350 4350 4350 526
654 20250418 100900 85975380 4355 4355 4355 4355 0
655 20250418 100800 85975380 4355 4355 4355 4355 0
656 20250418 100700 85975380 4355 4355 4355 4355 242
657 20250418 100600 84921470 4350 4350 4350 4345 629
658 20250418 100500 82187235 4355 4355 4355 4355 0
659 20250418 100400 82187235 4355 4355 4355 4355 1
660 20250418 100300 82182880 4355 4360 4360 4355 196
661 20250418 100200 81329290 4360 4360 4360 4360 0
662 20250418 100100 81329290 4360 4360 4360 4360 0
663 20250418 100000 81329290 4360 4355 4360 4355 1000
664 20250418 095900 76970940 4345 4350 4350 4345 600
665 20250418 095800 74362910 4350 4350 4350 4350 457
666 20250418 095700 72374960 4350 4350 4350 4350 141
667 20250418 095600 71761610 4345 4345 4345 4345 0
668 20250418 095500 71761610 4345 4345 4345 4345 0
669 20250418 095400 71761610 4345 4345 4345 4345 0
670 20250418 095300 71761610 4345 4345 4345 4345 0
671 20250418 095200 71761610 4345 4350 4350 4345 600
672 20250418 095100 69152805 4355 4355 4355 4355 245
673 20250418 095000 68085830 4360 4360 4360 4360 229
674 20250418 094900 67087390 4345 4345 4345 4345 0
675 20250418 094800 67087390 4345 4345 4345 4345 0
676 20250418 094700 67087390 4345 4345 4345 4345 0
677 20250418 094600 67087390 4345 4345 4345 4345 0
678 20250418 094500 67087390 4345 4340 4345 4340 573
679 20250418 094400 64600565 4345 4350 4350 4345 1174
680 20250418 094300 59496450 4355 4355 4355 4355 2
681 20250418 094200 59487740 4350 4350 4350 4350 0
682 20250418 094100 59487740 4350 4350 4350 4350 0
683 20250418 094000 59487740 4350 4350 4350 4350 0
684 20250418 093900 59487740 4350 4350 4350 4350 0
685 20250418 093800 59487740 4350 4350 4350 4350 0
686 20250418 093700 59487740 4350 4365 4365 4350 733
687 20250418 093600 56293965 4360 4360 4360 4360 0
688 20250418 093500 56293965 4360 4360 4360 4360 80
689 20250418 093400 55945165 4360 4360 4360 4360 2
690 20250418 093300 55936445 4360 4360 4360 4360 2
691 20250418 093200 55927725 4360 4360 4360 4360 0
692 20250418 093100 55927725 4360 4365 4365 4360 500
693 20250418 093000 53747675 4360 4365 4365 4360 204
694 20250418 092900 52858215 4360 4365 4365 4360 655
695 20250418 092800 50002140 4365 4365 4365 4365 20
696 20250418 092700 49914840 4365 4365 4365 4365 109
697 20250418 092600 49439055 4365 4365 4365 4365 150
698 20250418 092500 48784305 4360 4360 4360 4360 574
699 20250418 092400 46281665 4360 4360 4360 4360 0
700 20250418 092300 46281665 4360 4360 4360 4360 0
701 20250418 092200 46281665 4360 4365 4365 4360 620
702 20250418 092100 43578365 4360 4360 4360 4360 0
703 20250418 092000 43578365 4360 4360 4360 4360 0
704 20250418 091900 43578365 4360 4360 4360 4360 2015
705 20250418 091800 34792965 4360 4360 4360 4360 0
706 20250418 091700 34792965 4360 4360 4360 4360 5599
707 20250418 091600 10381325 4365 4360 4365 4360 13
708 20250418 091500 10324595 4360 4360 4360 4360 642
709 20250418 091400 7525475 4360 4360 4360 4360 0
710 20250418 091300 7525475 4360 4360 4360 4360 0
711 20250418 091200 7525475 4360 4355 4360 4355 1148
712 20250418 091100 2523065 4350 4350 4350 4350 0
713 20250418 091000 2523065 4350 4350 4350 4350 0
714 20250418 090900 2523065 4350 4350 4350 4350 0
715 20250418 090800 2523065 4350 4350 4350 4350 0
716 20250418 090700 2523065 4350 4350 4350 4350 5
717 20250418 090600 2501315 4350 4350 4350 4350 0
718 20250418 090500 2501315 4350 4350 4350 4350 0
719 20250418 090400 2501315 4350 4350 4350 4350 475
720 20250418 090300 435065 4350 4350 4350 4350 0
721 20250418 090200 435065 4350 4350 4350 4350 10
722 20250418 090100 391565 4350 4350 4350 4350 83
723 20250418 090000 30515 4355 4360 4360 4355 7

8
357120/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
20250418,161130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4390,25,2,0.57,417439050,96019,105.17,4360,4390,4325,5670,3060,4365,4347.46,1.35,0,21367,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4273,0.00,0.00,11,0.10,0.00,0.00,5029,20240409,-12.71,3865,20241209,13.58,4560,-3.73,20250305,3900,12.56,20250122,4980,-11.85,20240516,3865,13.58,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,351,N,00,N
20250418,151145,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4340,-25,5,-0.57,350245555,80680,88.37,4360,4365,4325,5670,3060,4365,4341.17,1.35,0,20273,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4224,0.00,0.00,11,0.08,0.00,0.00,5029,20240409,-13.70,3865,20241209,12.29,4560,-4.82,20250305,3900,11.28,20250122,4980,-12.85,20240516,3865,12.29,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,141151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4340,-25,5,-0.57,299727665,69042,75.62,4360,4365,4325,5670,3060,4365,4341.24,1.35,0,16002,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4224,0.00,0.00,11,0.07,0.00,0.00,5029,20240409,-13.70,3865,20241209,12.29,4560,-4.82,20250305,3900,11.28,20250122,4980,-12.85,20240516,3865,12.29,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,131146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-30,5,-0.69,252762975,58208,63.75,4360,4365,4325,5670,3060,4365,4342.41,1.35,0,10062,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4219,0.00,0.00,11,0.06,0.00,0.00,5029,20240409,-13.80,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,121144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-30,5,-0.69,199765210,45976,50.36,4360,4365,4325,5670,3060,4365,4344.99,1.35,0,6919,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4219,0.00,0.00,11,0.05,0.00,0.00,5029,20240409,-13.80,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,111148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-30,5,-0.69,151023061,34728,38.04,4360,4365,4330,5670,3060,4365,4348.74,1.35,0,3107,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4219,0.00,0.00,11,0.04,0.00,0.00,5029,20240409,-13.80,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,101149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4345,-20,5,-0.46,88276515,20264,22.19,4360,4365,4340,5670,3060,4365,4356.32,1.35,0,-2081,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4229,0.00,0.00,11,0.02,0.00,0.00,5029,20240409,-13.60,3865,20241209,12.42,4560,-4.71,20250305,3900,11.41,20250122,4980,-12.75,20240516,3865,12.42,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250418,091156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,-15,5,-0.34,2523065,580,0.64,4360,4360,4350,5670,3060,4365,4350.11,1.35,0,481,4405,4385,4350,4330,4295,4367,4312,487,1305,500,3230,5,1,97335354,4234,0.00,0.00,11,0.00,0.00,0.00,5029,20240409,-13.50,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,4980,-12.65,20240516,3865,12.55,20241209,0.01,Y,357120,500,486 억,,1317852,N,N,695,N,00,N
20250417,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4365,-5,5,-0.11,395497617,91300,84.45,4370,4370,4315,5680,3060,4370,4331.85,1.35,0,7191,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4249,0.00,0.00,11,0.09,0.00,0.00,5029,20240409,-13.20,3865,20241209,12.94,4560,-4.28,20250305,3900,11.92,20250122,4980,-12.35,20240516,3865,12.94,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,695,N,00,N
20250417,151149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4350,-20,5,-0.46,348290502,80476,74.44,4370,4370,4315,5680,3060,4370,4327.88,1.35,0,7072,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4234,0.00,0.00,11,0.08,0.00,0.00,5029,20240409,-13.50,3865,20241209,12.55,4560,-4.61,20250305,3900,11.54,20250122,4980,-12.65,20240516,3865,12.55,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,N,00,N
20250417,141151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4335,-35,5,-0.80,302175737,69837,64.60,4370,4370,4315,5680,3060,4370,4326.87,1.35,0,4825,4410,4390,4350,4330,4290,4400,4340,487,1310,500,3230,5,1,97335354,4219,0.00,0.00,11,0.07,0.00,0.00,5029,20240409,-13.80,3865,20241209,12.16,4560,-4.93,20250305,3900,11.15,20250122,4980,-12.95,20240516,3865,12.16,20241209,0.01,Y,357120,500,486 억,,1311071,N,N,399,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 161130 55 60.00 KOSPI 리츠 N N N Y 60 N 4390 25 2 0.57 417439050 96019 105.17 4360 4390 4325 5670 3060 4365 4347.46 1.35 0 21367 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4273 0.00 0.00 11 0.10 0.00 0.00 5029 20240409 -12.71 3865 20241209 13.58 4560 -3.73 20250305 3900 12.56 20250122 4980 -11.85 20240516 3865 13.58 20241209 0.01 Y 357120 500 486 억 1317852 N N 351 N 00 N
3 20250418 151145 55 60.00 KOSPI 리츠 N N N Y 60 N 4340 -25 5 -0.57 350245555 80680 88.37 4360 4365 4325 5670 3060 4365 4341.17 1.35 0 20273 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4224 0.00 0.00 11 0.08 0.00 0.00 5029 20240409 -13.70 3865 20241209 12.29 4560 -4.82 20250305 3900 11.28 20250122 4980 -12.85 20240516 3865 12.29 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
4 20250418 141151 55 60.00 KOSPI 리츠 N N N Y 60 N 4340 -25 5 -0.57 299727665 69042 75.62 4360 4365 4325 5670 3060 4365 4341.24 1.35 0 16002 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4224 0.00 0.00 11 0.07 0.00 0.00 5029 20240409 -13.70 3865 20241209 12.29 4560 -4.82 20250305 3900 11.28 20250122 4980 -12.85 20240516 3865 12.29 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
5 20250418 131146 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -30 5 -0.69 252762975 58208 63.75 4360 4365 4325 5670 3060 4365 4342.41 1.35 0 10062 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4219 0.00 0.00 11 0.06 0.00 0.00 5029 20240409 -13.80 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
6 20250418 121144 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -30 5 -0.69 199765210 45976 50.36 4360 4365 4325 5670 3060 4365 4344.99 1.35 0 6919 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4219 0.00 0.00 11 0.05 0.00 0.00 5029 20240409 -13.80 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
7 20250418 111148 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -30 5 -0.69 151023061 34728 38.04 4360 4365 4330 5670 3060 4365 4348.74 1.35 0 3107 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4219 0.00 0.00 11 0.04 0.00 0.00 5029 20240409 -13.80 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
8 20250418 101149 55 60.00 KOSPI 리츠 N N N Y 60 N 4345 -20 5 -0.46 88276515 20264 22.19 4360 4365 4340 5670 3060 4365 4356.32 1.35 0 -2081 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4229 0.00 0.00 11 0.02 0.00 0.00 5029 20240409 -13.60 3865 20241209 12.42 4560 -4.71 20250305 3900 11.41 20250122 4980 -12.75 20240516 3865 12.42 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
9 20250418 091156 55 60.00 KOSPI 리츠 N N N Y 60 N 4350 -15 5 -0.34 2523065 580 0.64 4360 4360 4350 5670 3060 4365 4350.11 1.35 0 481 4405 4385 4350 4330 4295 4367 4312 487 1305 500 3230 5 1 97335354 4234 0.00 0.00 11 0.00 0.00 0.00 5029 20240409 -13.50 3865 20241209 12.55 4560 -4.61 20250305 3900 11.54 20250122 4980 -12.65 20240516 3865 12.55 20241209 0.01 Y 357120 500 486 억 1317852 N N 695 N 00 N
10 20250417 161137 55 60.00 KOSPI 리츠 N N N Y 60 N 4365 -5 5 -0.11 395497617 91300 84.45 4370 4370 4315 5680 3060 4370 4331.85 1.35 0 7191 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4249 0.00 0.00 11 0.09 0.00 0.00 5029 20240409 -13.20 3865 20241209 12.94 4560 -4.28 20250305 3900 11.92 20250122 4980 -12.35 20240516 3865 12.94 20241209 0.01 Y 357120 500 486 억 1311071 N N 695 N 00 N
11 20250417 151149 55 60.00 KOSPI 리츠 N N N Y 60 N 4350 -20 5 -0.46 348290502 80476 74.44 4370 4370 4315 5680 3060 4370 4327.88 1.35 0 7072 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4234 0.00 0.00 11 0.08 0.00 0.00 5029 20240409 -13.50 3865 20241209 12.55 4560 -4.61 20250305 3900 11.54 20250122 4980 -12.65 20240516 3865 12.55 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N
12 20250417 141151 55 60.00 KOSPI 리츠 N N N Y 60 N 4335 -35 5 -0.80 302175737 69837 64.60 4370 4370 4315 5680 3060 4370 4326.87 1.35 0 4825 4410 4390 4350 4330 4290 4400 4340 487 1310 500 3230 5 1 97335354 4219 0.00 0.00 11 0.07 0.00 0.00 5029 20240409 -13.80 3865 20241209 12.16 4560 -4.93 20250305 3900 11.15 20250122 4980 -12.95 20240516 3865 12.16 20241209 0.01 Y 357120 500 486 억 1311071 N N 399 N 00 N

1
357120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,23022,97335354,100606140,425355496980,0.02
20250415,0,97335354,0,424868820210,0.00
20250414,0,97335354,0,421462082820,0.00
20250411,0,97335354,0,423408789900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 23022 97335354 100606140 425355496980 0.02
3 20250415 0 97335354 0 424868820210 0.00
4 20250414 0 97335354 0 421462082820 0.00
5 20250411 0 97335354 0 423408789900 0.00