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
379390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7350,7350,7350,7350,1,7350,00,0.00,N,2,90,
20250417,7260,7270,7270,7260,50,363200,00,0.00,N,5,-140,
20250416,7400,7400,7400,7400,0,0,00,0.00,N,3,0,
20250415,7400,7400,7400,7400,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7350 7350 7350 7350 1 7350 00 0.00 N 2 90
3 20250417 7260 7270 7270 7260 50 363200 00 0.00 N 5 -140
4 20250416 7400 7400 7400 7400 0 0 00 0.00 N 3 0
5 20250415 7400 7400 7400 7400 0 0 00 0.00 N 3 0

729
379390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210700,7350,7350,7350,7350,7350,1
20250418,210600,7350,7350,7350,7350,7350,0
20250418,210500,7350,7350,7350,7350,7350,0
20250418,210400,7350,7350,7350,7350,7350,0
20250418,210300,7350,7350,7350,7350,7350,0
20250418,210200,7350,7350,7350,7350,7350,0
20250418,210100,7350,7350,7350,7350,7350,0
20250418,210000,7350,7350,7350,7350,7350,0
20250418,205900,7350,7350,7350,7350,7350,0
20250418,205800,7350,7350,7350,7350,7350,0
20250418,205700,7350,7350,7350,7350,7350,0
20250418,205600,7350,7350,7350,7350,7350,0
20250418,205500,7350,7350,7350,7350,7350,0
20250418,205400,7350,7350,7350,7350,7350,0
20250418,205300,7350,7350,7350,7350,7350,0
20250418,205200,7350,7350,7350,7350,7350,0
20250418,205100,7350,7350,7350,7350,7350,0
20250418,205000,7350,7350,7350,7350,7350,0
20250418,204900,7350,7350,7350,7350,7350,0
20250418,204800,7350,7350,7350,7350,7350,0
20250418,204700,7350,7350,7350,7350,7350,0
20250418,204600,7350,7350,7350,7350,7350,0
20250418,204500,7350,7350,7350,7350,7350,0
20250418,204400,7350,7350,7350,7350,7350,0
20250418,204300,7350,7350,7350,7350,7350,0
20250418,204200,7350,7350,7350,7350,7350,0
20250418,204100,7350,7350,7350,7350,7350,0
20250418,204000,7350,7350,7350,7350,7350,0
20250418,203900,7350,7350,7350,7350,7350,0
20250418,203800,7350,7350,7350,7350,7350,0
20250418,203700,7350,7350,7350,7350,7350,1
20250418,203600,7350,7350,7350,7350,7350,0
20250418,203500,7350,7350,7350,7350,7350,0
20250418,203400,7350,7350,7350,7350,7350,0
20250418,203300,7350,7350,7350,7350,7350,0
20250418,203200,7350,7350,7350,7350,7350,0
20250418,203100,7350,7350,7350,7350,7350,0
20250418,203000,7350,7350,7350,7350,7350,0
20250418,202900,7350,7350,7350,7350,7350,0
20250418,202800,7350,7350,7350,7350,7350,0
20250418,202700,7350,7350,7350,7350,7350,0
20250418,202600,7350,7350,7350,7350,7350,0
20250418,202500,7350,7350,7350,7350,7350,0
20250418,202400,7350,7350,7350,7350,7350,0
20250418,202300,7350,7350,7350,7350,7350,0
20250418,202200,7350,7350,7350,7350,7350,0
20250418,202100,7350,7350,7350,7350,7350,0
20250418,202000,7350,7350,7350,7350,7350,0
20250418,201900,7350,7350,7350,7350,7350,0
20250418,201800,7350,7350,7350,7350,7350,0
20250418,201700,7350,7350,7350,7350,7350,0
20250418,201600,7350,7350,7350,7350,7350,0
20250418,201500,7350,7350,7350,7350,7350,0
20250418,201400,7350,7350,7350,7350,7350,0
20250418,201300,7350,7350,7350,7350,7350,0
20250418,201200,7350,7350,7350,7350,7350,0
20250418,201100,7350,7350,7350,7350,7350,0
20250418,201000,7350,7350,7350,7350,7350,0
20250418,200900,7350,7350,7350,7350,7350,0
20250418,200800,7350,7350,7350,7350,7350,0
20250418,200700,7350,7350,7350,7350,7350,1
20250418,200600,7350,7350,7350,7350,7350,0
20250418,200500,7350,7350,7350,7350,7350,0
20250418,200400,7350,7350,7350,7350,7350,0
20250418,200300,7350,7350,7350,7350,7350,0
20250418,200200,7350,7350,7350,7350,7350,0
20250418,200100,7350,7350,7350,7350,7350,0
20250418,200000,7350,7350,7350,7350,7350,0
20250418,195900,7350,7350,7350,7350,7350,0
20250418,195800,7350,7350,7350,7350,7350,0
20250418,195700,7350,7350,7350,7350,7350,0
20250418,195600,7350,7350,7350,7350,7350,0
20250418,195500,7350,7350,7350,7350,7350,0
20250418,195400,7350,7350,7350,7350,7350,0
20250418,195300,7350,7350,7350,7350,7350,0
20250418,195200,7350,7350,7350,7350,7350,0
20250418,195100,7350,7350,7350,7350,7350,0
20250418,195000,7350,7350,7350,7350,7350,0
20250418,194900,7350,7350,7350,7350,7350,0
20250418,194800,7350,7350,7350,7350,7350,0
20250418,194700,7350,7350,7350,7350,7350,0
20250418,194600,7350,7350,7350,7350,7350,0
20250418,194500,7350,7350,7350,7350,7350,0
20250418,194400,7350,7350,7350,7350,7350,0
20250418,194300,7350,7350,7350,7350,7350,0
20250418,194200,7350,7350,7350,7350,7350,0
20250418,194100,7350,7350,7350,7350,7350,0
20250418,194000,7350,7350,7350,7350,7350,0
20250418,193900,7350,7350,7350,7350,7350,0
20250418,193800,7350,7350,7350,7350,7350,0
20250418,193700,7350,7350,7350,7350,7350,1
20250418,193600,7350,7350,7350,7350,7350,0
20250418,193500,7350,7350,7350,7350,7350,0
20250418,193400,7350,7350,7350,7350,7350,0
20250418,193300,7350,7350,7350,7350,7350,0
20250418,193200,7350,7350,7350,7350,7350,0
20250418,193100,7350,7350,7350,7350,7350,0
20250418,193000,7350,7350,7350,7350,7350,0
20250418,192900,7350,7350,7350,7350,7350,0
20250418,192800,7350,7350,7350,7350,7350,0
20250418,192700,7350,7350,7350,7350,7350,0
20250418,192600,7350,7350,7350,7350,7350,0
20250418,192500,7350,7350,7350,7350,7350,0
20250418,192400,7350,7350,7350,7350,7350,0
20250418,192300,7350,7350,7350,7350,7350,0
20250418,192200,7350,7350,7350,7350,7350,0
20250418,192100,7350,7350,7350,7350,7350,0
20250418,192000,7350,7350,7350,7350,7350,0
20250418,191900,7350,7350,7350,7350,7350,0
20250418,191800,7350,7350,7350,7350,7350,0
20250418,191700,7350,7350,7350,7350,7350,0
20250418,191600,7350,7350,7350,7350,7350,0
20250418,191500,7350,7350,7350,7350,7350,0
20250418,191400,7350,7350,7350,7350,7350,0
20250418,191300,7350,7350,7350,7350,7350,0
20250418,191200,7350,7350,7350,7350,7350,0
20250418,191100,7350,7350,7350,7350,7350,0
20250418,191000,7350,7350,7350,7350,7350,0
20250418,190900,7350,7350,7350,7350,7350,0
20250418,190800,7350,7350,7350,7350,7350,0
20250418,190700,7350,7350,7350,7350,7350,1
20250418,190600,7350,7350,7350,7350,7350,0
20250418,190500,7350,7350,7350,7350,7350,0
20250418,190400,7350,7350,7350,7350,7350,0
20250418,190300,7350,7350,7350,7350,7350,0
20250418,190200,7350,7350,7350,7350,7350,0
20250418,190100,7350,7350,7350,7350,7350,0
20250418,190000,7350,7350,7350,7350,7350,0
20250418,185900,7350,7350,7350,7350,7350,0
20250418,185800,7350,7350,7350,7350,7350,0
20250418,185700,7350,7350,7350,7350,7350,0
20250418,185600,7350,7350,7350,7350,7350,0
20250418,185500,7350,7350,7350,7350,7350,0
20250418,185400,7350,7350,7350,7350,7350,0
20250418,185300,7350,7350,7350,7350,7350,0
20250418,185200,7350,7350,7350,7350,7350,0
20250418,185100,7350,7350,7350,7350,7350,0
20250418,185000,7350,7350,7350,7350,7350,0
20250418,184900,7350,7350,7350,7350,7350,0
20250418,184800,7350,7350,7350,7350,7350,0
20250418,184700,7350,7350,7350,7350,7350,0
20250418,184600,7350,7350,7350,7350,7350,0
20250418,184500,7350,7350,7350,7350,7350,0
20250418,184400,7350,7350,7350,7350,7350,0
20250418,184300,7350,7350,7350,7350,7350,0
20250418,184200,7350,7350,7350,7350,7350,0
20250418,184100,7350,7350,7350,7350,7350,0
20250418,184000,7350,7350,7350,7350,7350,0
20250418,183900,7350,7350,7350,7350,7350,0
20250418,183800,7350,7350,7350,7350,7350,0
20250418,183700,7350,7350,7350,7350,7350,1
20250418,183600,7350,7350,7350,7350,7350,0
20250418,183500,7350,7350,7350,7350,7350,0
20250418,183400,7350,7350,7350,7350,7350,0
20250418,183300,7350,7350,7350,7350,7350,0
20250418,183200,7350,7350,7350,7350,7350,0
20250418,183100,7350,7350,7350,7350,7350,0
20250418,183000,7350,7350,7350,7350,7350,0
20250418,182900,7350,7350,7350,7350,7350,0
20250418,182800,7350,7350,7350,7350,7350,0
20250418,182700,7350,7350,7350,7350,7350,0
20250418,182600,7350,7350,7350,7350,7350,0
20250418,182500,7350,7350,7350,7350,7350,0
20250418,182400,7350,7350,7350,7350,7350,0
20250418,182300,7350,7350,7350,7350,7350,0
20250418,182200,7350,7350,7350,7350,7350,0
20250418,182100,7350,7350,7350,7350,7350,0
20250418,182000,7350,7350,7350,7350,7350,0
20250418,181900,7350,7350,7350,7350,7350,0
20250418,181800,7350,7350,7350,7350,7350,0
20250418,181700,7350,7350,7350,7350,7350,0
20250418,181600,7350,7350,7350,7350,7350,0
20250418,181500,7350,7350,7350,7350,7350,0
20250418,181400,7350,7350,7350,7350,7350,0
20250418,181300,7350,7350,7350,7350,7350,0
20250418,181200,7350,7350,7350,7350,7350,0
20250418,181100,7350,7350,7350,7350,7350,0
20250418,181000,7350,7350,7350,7350,7350,0
20250418,180900,7350,7350,7350,7350,7350,0
20250418,180800,7350,7350,7350,7350,7350,0
20250418,180700,7350,7350,7350,7350,7350,1
20250418,180600,7350,7350,7350,7350,7350,0
20250418,180500,7350,7350,7350,7350,7350,0
20250418,180400,7350,7350,7350,7350,7350,0
20250418,180300,7350,7350,7350,7350,7350,0
20250418,180200,7350,7350,7350,7350,7350,0
20250418,180100,7350,7350,7350,7350,7350,0
20250418,180000,7350,7350,7350,7350,7350,0
20250418,175900,7350,7350,7350,7350,7350,0
20250418,175800,7350,7350,7350,7350,7350,0
20250418,175700,7350,7350,7350,7350,7350,0
20250418,175600,7350,7350,7350,7350,7350,0
20250418,175500,7350,7350,7350,7350,7350,0
20250418,175400,7350,7350,7350,7350,7350,0
20250418,175300,7350,7350,7350,7350,7350,0
20250418,175200,7350,7350,7350,7350,7350,0
20250418,175100,7350,7350,7350,7350,7350,0
20250418,175000,7350,7350,7350,7350,7350,0
20250418,174900,7350,7350,7350,7350,7350,0
20250418,174800,7350,7350,7350,7350,7350,0
20250418,174700,7350,7350,7350,7350,7350,0
20250418,174600,7350,7350,7350,7350,7350,0
20250418,174500,7350,7350,7350,7350,7350,0
20250418,174400,7350,7350,7350,7350,7350,0
20250418,174300,7350,7350,7350,7350,7350,0
20250418,174200,7350,7350,7350,7350,7350,0
20250418,174100,7350,7350,7350,7350,7350,0
20250418,174000,7350,7350,7350,7350,7350,0
20250418,173900,7350,7350,7350,7350,7350,0
20250418,173800,7350,7350,7350,7350,7350,0
20250418,173700,7350,7350,7350,7350,7350,1
20250418,173600,7350,7350,7350,7350,7350,0
20250418,173500,7350,7350,7350,7350,7350,0
20250418,173400,7350,7350,7350,7350,7350,0
20250418,173300,7350,7350,7350,7350,7350,0
20250418,173200,7350,7350,7350,7350,7350,0
20250418,173100,7350,7350,7350,7350,7350,0
20250418,173000,7350,7350,7350,7350,7350,0
20250418,172900,7350,7350,7350,7350,7350,0
20250418,172800,7350,7350,7350,7350,7350,0
20250418,172700,7350,7350,7350,7350,7350,0
20250418,172600,7350,7350,7350,7350,7350,0
20250418,172500,7350,7350,7350,7350,7350,0
20250418,172400,7350,7350,7350,7350,7350,0
20250418,172300,7350,7350,7350,7350,7350,0
20250418,172200,7350,7350,7350,7350,7350,0
20250418,172100,7350,7350,7350,7350,7350,0
20250418,172000,7350,7350,7350,7350,7350,0
20250418,171900,7350,7350,7350,7350,7350,0
20250418,171800,7350,7350,7350,7350,7350,0
20250418,171700,7350,7350,7350,7350,7350,0
20250418,171600,7350,7350,7350,7350,7350,0
20250418,171500,7350,7350,7350,7350,7350,0
20250418,171400,7350,7350,7350,7350,7350,0
20250418,171300,7350,7350,7350,7350,7350,0
20250418,171200,7350,7350,7350,7350,7350,0
20250418,171100,7350,7350,7350,7350,7350,0
20250418,171000,7350,7350,7350,7350,7350,0
20250418,170900,7350,7350,7350,7350,7350,0
20250418,170800,7350,7350,7350,7350,7350,0
20250418,170700,7350,7350,7350,7350,7350,1
20250418,170600,7350,7350,7350,7350,7350,0
20250418,170500,7350,7350,7350,7350,7350,0
20250418,170400,7350,7350,7350,7350,7350,0
20250418,170300,7350,7350,7350,7350,7350,0
20250418,170200,7350,7350,7350,7350,7350,0
20250418,170100,7350,7350,7350,7350,7350,0
20250418,170000,7350,7350,7350,7350,7350,0
20250418,165900,7350,7350,7350,7350,7350,0
20250418,165800,7350,7350,7350,7350,7350,0
20250418,165700,7350,7350,7350,7350,7350,0
20250418,165600,7350,7350,7350,7350,7350,0
20250418,165500,7350,7350,7350,7350,7350,0
20250418,165400,7350,7350,7350,7350,7350,0
20250418,165300,7350,7350,7350,7350,7350,0
20250418,165200,7350,7350,7350,7350,7350,0
20250418,165100,7350,7350,7350,7350,7350,0
20250418,165000,7350,7350,7350,7350,7350,0
20250418,164900,7350,7350,7350,7350,7350,0
20250418,164800,7350,7350,7350,7350,7350,0
20250418,164700,7350,7350,7350,7350,7350,0
20250418,164600,7350,7350,7350,7350,7350,0
20250418,164500,7350,7350,7350,7350,7350,0
20250418,164400,7350,7350,7350,7350,7350,0
20250418,164300,7350,7350,7350,7350,7350,0
20250418,164200,7350,7350,7350,7350,7350,0
20250418,164100,7350,7350,7350,7350,7350,0
20250418,164000,7350,7350,7350,7350,7350,0
20250418,163900,7350,7350,7350,7350,7350,0
20250418,163800,7350,7350,7350,7350,7350,0
20250418,163700,7350,7350,7350,7350,7350,1
20250418,163600,7350,7350,7350,7350,7350,0
20250418,163500,7350,7350,7350,7350,7350,0
20250418,163400,7350,7350,7350,7350,7350,0
20250418,163300,7350,7350,7350,7350,7350,0
20250418,163200,7350,7350,7350,7350,7350,0
20250418,163100,7350,7350,7350,7350,7350,0
20250418,163000,7350,7350,7350,7350,7350,0
20250418,162900,7350,7350,7350,7350,7350,0
20250418,162800,7350,7350,7350,7350,7350,0
20250418,162700,7350,7350,7350,7350,7350,0
20250418,162600,7350,7350,7350,7350,7350,0
20250418,162500,7350,7350,7350,7350,7350,0
20250418,162400,7350,7350,7350,7350,7350,0
20250418,162300,7350,7350,7350,7350,7350,0
20250418,162200,7350,7350,7350,7350,7350,0
20250418,162100,7350,7350,7350,7350,7350,0
20250418,162000,7350,7350,7350,7350,7350,0
20250418,161900,7350,7350,7350,7350,7350,0
20250418,161800,7350,7350,7350,7350,7350,0
20250418,161700,7350,7350,7350,7350,7350,0
20250418,161600,7350,7350,7350,7350,7350,0
20250418,161500,7350,7350,7350,7350,7350,0
20250418,161400,7350,7350,7350,7350,7350,0
20250418,161300,7350,7350,7350,7350,7350,0
20250418,161200,7350,7350,7350,7350,7350,0
20250418,161100,7350,7350,7350,7350,7350,0
20250418,161000,7350,7350,7350,7350,7350,0
20250418,160900,7350,7350,7350,7350,7350,0
20250418,160800,7350,7350,7350,7350,7350,0
20250418,160700,7350,7350,7350,7350,7350,1
20250418,160600,7350,7350,7350,7350,7350,0
20250418,160500,7350,7350,7350,7350,7350,0
20250418,160400,7350,7350,7350,7350,7350,0
20250418,160300,7350,7350,7350,7350,7350,0
20250418,160200,7350,7350,7350,7350,7350,0
20250418,160100,7350,7350,7350,7350,7350,0
20250418,160000,7350,7350,7350,7350,7350,0
20250418,155900,7350,7350,7350,7350,7350,0
20250418,155800,7350,7350,7350,7350,7350,0
20250418,155700,7350,7350,7350,7350,7350,0
20250418,155600,7350,7350,7350,7350,7350,0
20250418,155500,7350,7350,7350,7350,7350,0
20250418,155400,7350,7350,7350,7350,7350,0
20250418,155300,7350,7350,7350,7350,7350,0
20250418,155200,7350,7350,7350,7350,7350,0
20250418,155100,7350,7350,7350,7350,7350,0
20250418,155000,7350,7350,7350,7350,7350,0
20250418,154900,7350,7350,7350,7350,7350,0
20250418,154800,7350,7350,7350,7350,7350,0
20250418,154700,7350,7350,7350,7350,7350,0
20250418,154600,7350,7350,7350,7350,7350,0
20250418,154500,7350,7350,7350,7350,7350,0
20250418,154400,7350,7350,7350,7350,7350,0
20250418,154300,7350,7350,7350,7350,7350,0
20250418,154200,7350,7350,7350,7350,7350,0
20250418,154100,7350,7350,7350,7350,7350,0
20250418,154000,7350,7350,7350,7350,7350,0
20250418,153900,7350,7350,7350,7350,7350,0
20250418,153800,7350,7350,7350,7350,7350,0
20250418,153700,7350,7350,7350,7350,7350,1
20250418,153600,7350,7350,7350,7350,7350,0
20250418,153500,7350,7350,7350,7350,7350,0
20250418,153400,7350,7350,7350,7350,7350,0
20250418,153300,7350,7350,7350,7350,7350,0
20250418,153200,7350,7350,7350,7350,7350,0
20250418,153100,7350,7350,7350,7350,7350,0
20250418,153000,7350,7350,7350,7350,7350,0
20250418,152900,7350,7350,7350,7350,7350,0
20250418,152800,7350,7350,7350,7350,7350,0
20250418,152700,7350,7350,7350,7350,7350,0
20250418,152600,7350,7350,7350,7350,7350,0
20250418,152500,7350,7350,7350,7350,7350,0
20250418,152400,7350,7350,7350,7350,7350,0
20250418,152300,7350,7350,7350,7350,7350,0
20250418,152200,7350,7350,7350,7350,7350,0
20250418,152100,7350,7350,7350,7350,7350,0
20250418,152000,7350,7350,7350,7350,7350,0
20250418,151900,7350,7350,7350,7350,7350,0
20250418,151800,7350,7350,7350,7350,7350,0
20250418,151700,7350,7350,7350,7350,7350,0
20250418,151600,7350,7350,7350,7350,7350,0
20250418,151500,7350,7350,7350,7350,7350,0
20250418,151400,7350,7350,7350,7350,7350,0
20250418,151300,7350,7350,7350,7350,7350,0
20250418,151200,7350,7350,7350,7350,7350,0
20250418,151100,7350,7350,7350,7350,7350,0
20250418,151000,7350,7350,7350,7350,7350,0
20250418,150900,7350,7350,7350,7350,7350,0
20250418,150800,7350,7350,7350,7350,7350,0
20250418,150700,7350,7350,7350,7350,7350,0
20250418,150600,7350,7350,7350,7350,7350,0
20250418,150500,7350,7350,7350,7350,7350,0
20250418,150400,7350,7350,7350,7350,7350,0
20250418,150300,7350,7350,7350,7350,7350,0
20250418,150200,7350,7350,7350,7350,7350,0
20250418,150100,7350,7350,7350,7350,7350,0
20250418,150000,7350,7350,7350,7350,7350,0
20250418,145900,7350,7350,7350,7350,7350,0
20250418,145800,7350,7350,7350,7350,7350,0
20250418,145700,7350,7350,7350,7350,7350,0
20250418,145600,7350,7350,7350,7350,7350,0
20250418,145500,7350,7350,7350,7350,7350,0
20250418,145400,7350,7350,7350,7350,7350,0
20250418,145300,7350,7350,7350,7350,7350,0
20250418,145200,7350,7350,7350,7350,7350,0
20250418,145100,7350,7350,7350,7350,7350,0
20250418,145000,7350,7350,7350,7350,7350,0
20250418,144900,7350,7350,7350,7350,7350,0
20250418,144800,7350,7350,7350,7350,7350,0
20250418,144700,7350,7350,7350,7350,7350,0
20250418,144600,7350,7350,7350,7350,7350,0
20250418,144500,7350,7350,7350,7350,7350,0
20250418,144400,7350,7350,7350,7350,7350,0
20250418,144300,7350,7350,7350,7350,7350,0
20250418,144200,7350,7350,7350,7350,7350,0
20250418,144100,7350,7350,7350,7350,7350,0
20250418,144000,7350,7350,7350,7350,7350,0
20250418,143900,7350,7350,7350,7350,7350,0
20250418,143800,7350,7350,7350,7350,7350,0
20250418,143700,7350,7350,7350,7350,7350,0
20250418,143600,7350,7350,7350,7350,7350,0
20250418,143500,7350,7350,7350,7350,7350,0
20250418,143400,7350,7350,7350,7350,7350,0
20250418,143300,7350,7350,7350,7350,7350,0
20250418,143200,7350,7350,7350,7350,7350,0
20250418,143100,7350,7350,7350,7350,7350,0
20250418,143000,7350,7350,7350,7350,7350,0
20250418,142900,7350,7350,7350,7350,7350,0
20250418,142800,7350,7350,7350,7350,7350,0
20250418,142700,7350,7350,7350,7350,7350,0
20250418,142600,7350,7350,7350,7350,7350,0
20250418,142500,7350,7350,7350,7350,7350,0
20250418,142400,7350,7350,7350,7350,7350,0
20250418,142300,7350,7350,7350,7350,7350,0
20250418,142200,7350,7350,7350,7350,7350,0
20250418,142100,7350,7350,7350,7350,7350,0
20250418,142000,7350,7350,7350,7350,7350,0
20250418,141900,7350,7350,7350,7350,7350,0
20250418,141800,7350,7350,7350,7350,7350,0
20250418,141700,7350,7350,7350,7350,7350,0
20250418,141600,7350,7350,7350,7350,7350,0
20250418,141500,7350,7350,7350,7350,7350,0
20250418,141400,7350,7350,7350,7350,7350,0
20250418,141300,7350,7350,7350,7350,7350,0
20250418,141200,7350,7350,7350,7350,7350,0
20250418,141100,7350,7350,7350,7350,7350,0
20250418,141000,7350,7350,7350,7350,7350,0
20250418,140900,7350,7350,7350,7350,7350,0
20250418,140800,7350,7350,7350,7350,7350,0
20250418,140700,7350,7350,7350,7350,7350,0
20250418,140600,7350,7350,7350,7350,7350,0
20250418,140500,7350,7350,7350,7350,7350,0
20250418,140400,7350,7350,7350,7350,7350,0
20250418,140300,7350,7350,7350,7350,7350,0
20250418,140200,7350,7350,7350,7350,7350,0
20250418,140100,7350,7350,7350,7350,7350,0
20250418,140000,7350,7350,7350,7350,7350,0
20250418,135900,7350,7350,7350,7350,7350,0
20250418,135800,7350,7350,7350,7350,7350,0
20250418,135700,7350,7350,7350,7350,7350,0
20250418,135600,7350,7350,7350,7350,7350,0
20250418,135500,7350,7350,7350,7350,7350,0
20250418,135400,7350,7350,7350,7350,7350,0
20250418,135300,7350,7350,7350,7350,7350,0
20250418,135200,7350,7350,7350,7350,7350,0
20250418,135100,7350,7350,7350,7350,7350,0
20250418,135000,7350,7350,7350,7350,7350,0
20250418,134900,7350,7350,7350,7350,7350,0
20250418,134800,7350,7350,7350,7350,7350,0
20250418,134700,7350,7350,7350,7350,7350,0
20250418,134600,7350,7350,7350,7350,7350,0
20250418,134500,7350,7350,7350,7350,7350,0
20250418,134400,7350,7350,7350,7350,7350,0
20250418,134300,7350,7350,7350,7350,7350,0
20250418,134200,7350,7350,7350,7350,7350,0
20250418,134100,7350,7350,7350,7350,7350,0
20250418,134000,7350,7350,7350,7350,7350,0
20250418,133900,7350,7350,7350,7350,7350,0
20250418,133800,7350,7350,7350,7350,7350,0
20250418,133700,7350,7350,7350,7350,7350,0
20250418,133600,7350,7350,7350,7350,7350,0
20250418,133500,7350,7350,7350,7350,7350,0
20250418,133400,7350,7350,7350,7350,7350,0
20250418,133300,7350,7350,7350,7350,7350,0
20250418,133200,7350,7350,7350,7350,7350,0
20250418,133100,7350,7350,7350,7350,7350,0
20250418,133000,7350,7350,7350,7350,7350,0
20250418,132900,7350,7350,7350,7350,7350,0
20250418,132800,7350,7350,7350,7350,7350,0
20250418,132700,7350,7350,7350,7350,7350,0
20250418,132600,7350,7350,7350,7350,7350,0
20250418,132500,7350,7350,7350,7350,7350,0
20250418,132400,7350,7350,7350,7350,7350,0
20250418,132300,7350,7350,7350,7350,7350,0
20250418,132200,7350,7350,7350,7350,7350,0
20250418,132100,7350,7350,7350,7350,7350,0
20250418,132000,7350,7350,7350,7350,7350,0
20250418,131900,7350,7350,7350,7350,7350,0
20250418,131800,7350,7350,7350,7350,7350,0
20250418,131700,7350,7350,7350,7350,7350,0
20250418,131600,7350,7350,7350,7350,7350,0
20250418,131500,7350,7350,7350,7350,7350,0
20250418,131400,7350,7350,7350,7350,7350,0
20250418,131300,7350,7350,7350,7350,7350,0
20250418,131200,7350,7350,7350,7350,7350,0
20250418,131100,7350,7350,7350,7350,7350,0
20250418,131000,7350,7350,7350,7350,7350,0
20250418,130900,7350,7350,7350,7350,7350,0
20250418,130800,7350,7350,7350,7350,7350,0
20250418,130700,7350,7350,7350,7350,7350,0
20250418,130600,7350,7350,7350,7350,7350,0
20250418,130500,7350,7350,7350,7350,7350,0
20250418,130400,7350,7350,7350,7350,7350,0
20250418,130300,7350,7350,7350,7350,7350,0
20250418,130200,7350,7350,7350,7350,7350,0
20250418,130100,7350,7350,7350,7350,7350,0
20250418,130000,7350,7350,7350,7350,7350,0
20250418,125900,7350,7350,7350,7350,7350,0
20250418,125800,7350,7350,7350,7350,7350,0
20250418,125700,7350,7350,7350,7350,7350,0
20250418,125600,7350,7350,7350,7350,7350,0
20250418,125500,7350,7350,7350,7350,7350,0
20250418,125400,7350,7350,7350,7350,7350,0
20250418,125300,7350,7350,7350,7350,7350,0
20250418,125200,7350,7350,7350,7350,7350,0
20250418,125100,7350,7350,7350,7350,7350,0
20250418,125000,7350,7350,7350,7350,7350,0
20250418,124900,7350,7350,7350,7350,7350,0
20250418,124800,7350,7350,7350,7350,7350,0
20250418,124700,7350,7350,7350,7350,7350,0
20250418,124600,7350,7350,7350,7350,7350,0
20250418,124500,7350,7350,7350,7350,7350,0
20250418,124400,7350,7350,7350,7350,7350,0
20250418,124300,7350,7350,7350,7350,7350,0
20250418,124200,7350,7350,7350,7350,7350,0
20250418,124100,7350,7350,7350,7350,7350,0
20250418,124000,7350,7350,7350,7350,7350,0
20250418,123900,7350,7350,7350,7350,7350,0
20250418,123800,7350,7350,7350,7350,7350,0
20250418,123700,7350,7350,7350,7350,7350,0
20250418,123600,7350,7350,7350,7350,7350,0
20250418,123500,7350,7350,7350,7350,7350,0
20250418,123400,7350,7350,7350,7350,7350,0
20250418,123300,7350,7350,7350,7350,7350,0
20250418,123200,7350,7350,7350,7350,7350,0
20250418,123100,7350,7350,7350,7350,7350,0
20250418,123000,7350,7350,7350,7350,7350,0
20250418,122900,7350,7350,7350,7350,7350,0
20250418,122800,7350,7350,7350,7350,7350,0
20250418,122700,7350,7350,7350,7350,7350,0
20250418,122600,7350,7350,7350,7350,7350,0
20250418,122500,7350,7350,7350,7350,7350,0
20250418,122400,7350,7350,7350,7350,7350,0
20250418,122300,7350,7350,7350,7350,7350,0
20250418,122200,7350,7350,7350,7350,7350,0
20250418,122100,7350,7350,7350,7350,7350,0
20250418,122000,7350,7350,7350,7350,7350,0
20250418,121900,7350,7350,7350,7350,7350,0
20250418,121800,7350,7350,7350,7350,7350,0
20250418,121700,7350,7350,7350,7350,7350,0
20250418,121600,7350,7350,7350,7350,7350,0
20250418,121500,7350,7350,7350,7350,7350,0
20250418,121400,7350,7350,7350,7350,7350,0
20250418,121300,7350,7350,7350,7350,7350,0
20250418,121200,7350,7350,7350,7350,7350,0
20250418,121100,7350,7350,7350,7350,7350,0
20250418,121000,7350,7350,7350,7350,7350,0
20250418,120900,7350,7350,7350,7350,7350,0
20250418,120800,7350,7350,7350,7350,7350,0
20250418,120700,7350,7350,7350,7350,7350,0
20250418,120600,7350,7350,7350,7350,7350,0
20250418,120500,7350,7350,7350,7350,7350,0
20250418,120400,7350,7350,7350,7350,7350,0
20250418,120300,7350,7350,7350,7350,7350,0
20250418,120200,7350,7350,7350,7350,7350,0
20250418,120100,7350,7350,7350,7350,7350,0
20250418,120000,7350,7350,7350,7350,7350,0
20250418,115900,7350,7350,7350,7350,7350,0
20250418,115800,7350,7350,7350,7350,7350,0
20250418,115700,7350,7350,7350,7350,7350,0
20250418,115600,7350,7350,7350,7350,7350,0
20250418,115500,7350,7350,7350,7350,7350,0
20250418,115400,7350,7350,7350,7350,7350,0
20250418,115300,7350,7350,7350,7350,7350,0
20250418,115200,7350,7350,7350,7350,7350,0
20250418,115100,7350,7350,7350,7350,7350,0
20250418,115000,7350,7350,7350,7350,7350,0
20250418,114900,7350,7350,7350,7350,7350,0
20250418,114800,7350,7350,7350,7350,7350,0
20250418,114700,7350,7350,7350,7350,7350,0
20250418,114600,7350,7350,7350,7350,7350,0
20250418,114500,7350,7350,7350,7350,7350,0
20250418,114400,7350,7350,7350,7350,7350,0
20250418,114300,7350,7350,7350,7350,7350,0
20250418,114200,7350,7350,7350,7350,7350,0
20250418,114100,7350,7350,7350,7350,7350,0
20250418,114000,7350,7350,7350,7350,7350,0
20250418,113900,7350,7350,7350,7350,7350,0
20250418,113800,7350,7350,7350,7350,7350,0
20250418,113700,7350,7350,7350,7350,7350,0
20250418,113600,7350,7350,7350,7350,7350,0
20250418,113500,7350,7350,7350,7350,7350,0
20250418,113400,7350,7350,7350,7350,7350,0
20250418,113300,7350,7350,7350,7350,7350,0
20250418,113200,7350,7350,7350,7350,7350,0
20250418,113100,7350,7350,7350,7350,7350,0
20250418,113000,7350,7350,7350,7350,7350,0
20250418,112900,7350,7350,7350,7350,7350,0
20250418,112800,7350,7350,7350,7350,7350,0
20250418,112700,7350,7350,7350,7350,7350,0
20250418,112600,7350,7350,7350,7350,7350,0
20250418,112500,7350,7350,7350,7350,7350,0
20250418,112400,7350,7350,7350,7350,7350,0
20250418,112300,7350,7350,7350,7350,7350,0
20250418,112200,7350,7350,7350,7350,7350,0
20250418,112100,7350,7350,7350,7350,7350,0
20250418,112000,7350,7350,7350,7350,7350,0
20250418,111900,7350,7350,7350,7350,7350,0
20250418,111800,7350,7350,7350,7350,7350,0
20250418,111700,7350,7350,7350,7350,7350,0
20250418,111600,7350,7350,7350,7350,7350,0
20250418,111500,7350,7350,7350,7350,7350,0
20250418,111400,7350,7350,7350,7350,7350,0
20250418,111300,7350,7350,7350,7350,7350,0
20250418,111200,7350,7350,7350,7350,7350,0
20250418,111100,7350,7350,7350,7350,7350,0
20250418,111000,7350,7350,7350,7350,7350,0
20250418,110900,7350,7350,7350,7350,7350,0
20250418,110800,7350,7350,7350,7350,7350,0
20250418,110700,7350,7350,7350,7350,7350,0
20250418,110600,7350,7350,7350,7350,7350,0
20250418,110500,7350,7350,7350,7350,7350,0
20250418,110400,7350,7350,7350,7350,7350,0
20250418,110300,7350,7350,7350,7350,7350,0
20250418,110200,7350,7350,7350,7350,7350,0
20250418,110100,7350,7350,7350,7350,7350,0
20250418,110000,7350,7350,7350,7350,7350,0
20250418,105900,7350,7350,7350,7350,7350,0
20250418,105800,7350,7350,7350,7350,7350,0
20250418,105700,7350,7350,7350,7350,7350,0
20250418,105600,7350,7350,7350,7350,7350,0
20250418,105500,7350,7350,7350,7350,7350,0
20250418,105400,7350,7350,7350,7350,7350,0
20250418,105300,7350,7350,7350,7350,7350,0
20250418,105200,7350,7350,7350,7350,7350,0
20250418,105100,7350,7350,7350,7350,7350,0
20250418,105000,7350,7350,7350,7350,7350,0
20250418,104900,7350,7350,7350,7350,7350,0
20250418,104800,7350,7350,7350,7350,7350,0
20250418,104700,7350,7350,7350,7350,7350,0
20250418,104600,7350,7350,7350,7350,7350,0
20250418,104500,7350,7350,7350,7350,7350,0
20250418,104400,7350,7350,7350,7350,7350,0
20250418,104300,7350,7350,7350,7350,7350,0
20250418,104200,7350,7350,7350,7350,7350,0
20250418,104100,7350,7350,7350,7350,7350,0
20250418,104000,7350,7350,7350,7350,7350,0
20250418,103900,7350,7350,7350,7350,7350,0
20250418,103800,7350,7350,7350,7350,7350,0
20250418,103700,7350,7350,7350,7350,7350,0
20250418,103600,7350,7350,7350,7350,7350,0
20250418,103500,7350,7350,7350,7350,7350,0
20250418,103400,7350,7350,7350,7350,7350,0
20250418,103300,7350,7350,7350,7350,7350,0
20250418,103200,7350,7350,7350,7350,7350,0
20250418,103100,7350,7350,7350,7350,7350,0
20250418,103000,7350,7350,7350,7350,7350,0
20250418,102900,7350,7350,7350,7350,7350,0
20250418,102800,7350,7350,7350,7350,7350,0
20250418,102700,7350,7350,7350,7350,7350,0
20250418,102600,7350,7350,7350,7350,7350,0
20250418,102500,7350,7350,7350,7350,7350,0
20250418,102400,7350,7350,7350,7350,7350,0
20250418,102300,7350,7350,7350,7350,7350,0
20250418,102200,7350,7350,7350,7350,7350,0
20250418,102100,7350,7350,7350,7350,7350,0
20250418,102000,7350,7350,7350,7350,7350,0
20250418,101900,7350,7350,7350,7350,7350,0
20250418,101800,7350,7350,7350,7350,7350,0
20250418,101700,7350,7350,7350,7350,7350,0
20250418,101600,7350,7350,7350,7350,7350,0
20250418,101500,7350,7350,7350,7350,7350,0
20250418,101400,7350,7350,7350,7350,7350,0
20250418,101300,7350,7350,7350,7350,7350,0
20250418,101200,7350,7350,7350,7350,7350,0
20250418,101100,7350,7350,7350,7350,7350,0
20250418,101000,7350,7350,7350,7350,7350,0
20250418,100900,7350,7350,7350,7350,7350,0
20250418,100800,7350,7350,7350,7350,7350,0
20250418,100700,7350,7350,7350,7350,7350,0
20250418,100600,7350,7350,7350,7350,7350,0
20250418,100500,7350,7350,7350,7350,7350,0
20250418,100400,7350,7350,7350,7350,7350,0
20250418,100300,7350,7350,7350,7350,7350,0
20250418,100200,7350,7350,7350,7350,7350,0
20250418,100100,7350,7350,7350,7350,7350,0
20250418,100000,7350,7350,7350,7350,7350,0
20250418,095900,7350,7350,7350,7350,7350,0
20250418,095800,7350,7350,7350,7350,7350,0
20250418,095700,7350,7350,7350,7350,7350,0
20250418,095600,7350,7350,7350,7350,7350,0
20250418,095500,7350,7350,7350,7350,7350,0
20250418,095400,7350,7350,7350,7350,7350,0
20250418,095300,7350,7350,7350,7350,7350,0
20250418,095200,7350,7350,7350,7350,7350,0
20250418,095100,7350,7350,7350,7350,7350,0
20250418,095000,7350,7350,7350,7350,7350,0
20250418,094900,7350,7350,7350,7350,7350,0
20250418,094800,7350,7350,7350,7350,7350,0
20250418,094700,7350,7350,7350,7350,7350,0
20250418,094600,7350,7350,7350,7350,7350,0
20250418,094500,7350,7350,7350,7350,7350,0
20250418,094400,7350,7350,7350,7350,7350,0
20250418,094300,7350,7350,7350,7350,7350,0
20250418,094200,7350,7350,7350,7350,7350,0
20250418,094100,7350,7350,7350,7350,7350,0
20250418,094000,7350,7350,7350,7350,7350,0
20250418,093900,7350,7350,7350,7350,7350,0
20250418,093800,7350,7350,7350,7350,7350,0
20250418,093700,7350,7350,7350,7350,7350,0
20250418,093600,7350,7350,7350,7350,7350,0
20250418,093500,7350,7350,7350,7350,7350,0
20250418,093400,7350,7350,7350,7350,7350,0
20250418,093300,7350,7350,7350,7350,7350,0
20250418,093200,7350,7350,7350,7350,7350,0
20250418,093100,7350,7350,7350,7350,7350,0
20250418,093000,7350,7350,7350,7350,7350,0
20250418,092900,7350,7350,7350,7350,7350,0
20250418,092800,7350,7350,7350,7350,7350,0
20250418,092700,7350,7350,7350,7350,7350,0
20250418,092600,7350,7350,7350,7350,7350,0
20250418,092500,7350,7350,7350,7350,7350,0
20250418,092400,7350,7350,7350,7350,7350,0
20250418,092300,7350,7350,7350,7350,7350,0
20250418,092200,7350,7350,7350,7350,7350,0
20250418,092100,7350,7350,7350,7350,7350,0
20250418,092000,7350,7350,7350,7350,7350,0
20250418,091900,7350,7350,7350,7350,7350,0
20250418,091800,7350,7350,7350,7350,7350,0
20250418,091700,7350,7350,7350,7350,7350,0
20250418,091600,7350,7350,7350,7350,7350,0
20250418,091500,7350,7350,7350,7350,7350,0
20250418,091400,7350,7350,7350,7350,7350,0
20250418,091300,7350,7350,7350,7350,7350,0
20250418,091200,7350,7350,7350,7350,7350,0
20250418,091100,7350,7350,7350,7350,7350,0
20250418,091000,7350,7350,7350,7350,7350,0
20250418,090900,7350,7350,7350,7350,7350,0
20250418,090800,7350,7350,7350,7350,7350,0
20250418,090700,7350,7350,7350,7350,7350,0
20250418,090600,7350,7350,7350,7350,7350,0
20250418,090500,7350,7350,7350,7350,7350,0
20250418,090400,7350,7350,7350,7350,7350,0
20250418,090300,7350,7350,7350,7350,7350,0
20250418,090200,7350,7350,7350,7350,7350,1
20250418,090100,0,7260,7260,7260,7260,0
20250418,090000,0,7260,7260,7260,7260,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210700 7350 7350 7350 7350 7350 1
3 20250418 210600 7350 7350 7350 7350 7350 0
4 20250418 210500 7350 7350 7350 7350 7350 0
5 20250418 210400 7350 7350 7350 7350 7350 0
6 20250418 210300 7350 7350 7350 7350 7350 0
7 20250418 210200 7350 7350 7350 7350 7350 0
8 20250418 210100 7350 7350 7350 7350 7350 0
9 20250418 210000 7350 7350 7350 7350 7350 0
10 20250418 205900 7350 7350 7350 7350 7350 0
11 20250418 205800 7350 7350 7350 7350 7350 0
12 20250418 205700 7350 7350 7350 7350 7350 0
13 20250418 205600 7350 7350 7350 7350 7350 0
14 20250418 205500 7350 7350 7350 7350 7350 0
15 20250418 205400 7350 7350 7350 7350 7350 0
16 20250418 205300 7350 7350 7350 7350 7350 0
17 20250418 205200 7350 7350 7350 7350 7350 0
18 20250418 205100 7350 7350 7350 7350 7350 0
19 20250418 205000 7350 7350 7350 7350 7350 0
20 20250418 204900 7350 7350 7350 7350 7350 0
21 20250418 204800 7350 7350 7350 7350 7350 0
22 20250418 204700 7350 7350 7350 7350 7350 0
23 20250418 204600 7350 7350 7350 7350 7350 0
24 20250418 204500 7350 7350 7350 7350 7350 0
25 20250418 204400 7350 7350 7350 7350 7350 0
26 20250418 204300 7350 7350 7350 7350 7350 0
27 20250418 204200 7350 7350 7350 7350 7350 0
28 20250418 204100 7350 7350 7350 7350 7350 0
29 20250418 204000 7350 7350 7350 7350 7350 0
30 20250418 203900 7350 7350 7350 7350 7350 0
31 20250418 203800 7350 7350 7350 7350 7350 0
32 20250418 203700 7350 7350 7350 7350 7350 1
33 20250418 203600 7350 7350 7350 7350 7350 0
34 20250418 203500 7350 7350 7350 7350 7350 0
35 20250418 203400 7350 7350 7350 7350 7350 0
36 20250418 203300 7350 7350 7350 7350 7350 0
37 20250418 203200 7350 7350 7350 7350 7350 0
38 20250418 203100 7350 7350 7350 7350 7350 0
39 20250418 203000 7350 7350 7350 7350 7350 0
40 20250418 202900 7350 7350 7350 7350 7350 0
41 20250418 202800 7350 7350 7350 7350 7350 0
42 20250418 202700 7350 7350 7350 7350 7350 0
43 20250418 202600 7350 7350 7350 7350 7350 0
44 20250418 202500 7350 7350 7350 7350 7350 0
45 20250418 202400 7350 7350 7350 7350 7350 0
46 20250418 202300 7350 7350 7350 7350 7350 0
47 20250418 202200 7350 7350 7350 7350 7350 0
48 20250418 202100 7350 7350 7350 7350 7350 0
49 20250418 202000 7350 7350 7350 7350 7350 0
50 20250418 201900 7350 7350 7350 7350 7350 0
51 20250418 201800 7350 7350 7350 7350 7350 0
52 20250418 201700 7350 7350 7350 7350 7350 0
53 20250418 201600 7350 7350 7350 7350 7350 0
54 20250418 201500 7350 7350 7350 7350 7350 0
55 20250418 201400 7350 7350 7350 7350 7350 0
56 20250418 201300 7350 7350 7350 7350 7350 0
57 20250418 201200 7350 7350 7350 7350 7350 0
58 20250418 201100 7350 7350 7350 7350 7350 0
59 20250418 201000 7350 7350 7350 7350 7350 0
60 20250418 200900 7350 7350 7350 7350 7350 0
61 20250418 200800 7350 7350 7350 7350 7350 0
62 20250418 200700 7350 7350 7350 7350 7350 1
63 20250418 200600 7350 7350 7350 7350 7350 0
64 20250418 200500 7350 7350 7350 7350 7350 0
65 20250418 200400 7350 7350 7350 7350 7350 0
66 20250418 200300 7350 7350 7350 7350 7350 0
67 20250418 200200 7350 7350 7350 7350 7350 0
68 20250418 200100 7350 7350 7350 7350 7350 0
69 20250418 200000 7350 7350 7350 7350 7350 0
70 20250418 195900 7350 7350 7350 7350 7350 0
71 20250418 195800 7350 7350 7350 7350 7350 0
72 20250418 195700 7350 7350 7350 7350 7350 0
73 20250418 195600 7350 7350 7350 7350 7350 0
74 20250418 195500 7350 7350 7350 7350 7350 0
75 20250418 195400 7350 7350 7350 7350 7350 0
76 20250418 195300 7350 7350 7350 7350 7350 0
77 20250418 195200 7350 7350 7350 7350 7350 0
78 20250418 195100 7350 7350 7350 7350 7350 0
79 20250418 195000 7350 7350 7350 7350 7350 0
80 20250418 194900 7350 7350 7350 7350 7350 0
81 20250418 194800 7350 7350 7350 7350 7350 0
82 20250418 194700 7350 7350 7350 7350 7350 0
83 20250418 194600 7350 7350 7350 7350 7350 0
84 20250418 194500 7350 7350 7350 7350 7350 0
85 20250418 194400 7350 7350 7350 7350 7350 0
86 20250418 194300 7350 7350 7350 7350 7350 0
87 20250418 194200 7350 7350 7350 7350 7350 0
88 20250418 194100 7350 7350 7350 7350 7350 0
89 20250418 194000 7350 7350 7350 7350 7350 0
90 20250418 193900 7350 7350 7350 7350 7350 0
91 20250418 193800 7350 7350 7350 7350 7350 0
92 20250418 193700 7350 7350 7350 7350 7350 1
93 20250418 193600 7350 7350 7350 7350 7350 0
94 20250418 193500 7350 7350 7350 7350 7350 0
95 20250418 193400 7350 7350 7350 7350 7350 0
96 20250418 193300 7350 7350 7350 7350 7350 0
97 20250418 193200 7350 7350 7350 7350 7350 0
98 20250418 193100 7350 7350 7350 7350 7350 0
99 20250418 193000 7350 7350 7350 7350 7350 0
100 20250418 192900 7350 7350 7350 7350 7350 0
101 20250418 192800 7350 7350 7350 7350 7350 0
102 20250418 192700 7350 7350 7350 7350 7350 0
103 20250418 192600 7350 7350 7350 7350 7350 0
104 20250418 192500 7350 7350 7350 7350 7350 0
105 20250418 192400 7350 7350 7350 7350 7350 0
106 20250418 192300 7350 7350 7350 7350 7350 0
107 20250418 192200 7350 7350 7350 7350 7350 0
108 20250418 192100 7350 7350 7350 7350 7350 0
109 20250418 192000 7350 7350 7350 7350 7350 0
110 20250418 191900 7350 7350 7350 7350 7350 0
111 20250418 191800 7350 7350 7350 7350 7350 0
112 20250418 191700 7350 7350 7350 7350 7350 0
113 20250418 191600 7350 7350 7350 7350 7350 0
114 20250418 191500 7350 7350 7350 7350 7350 0
115 20250418 191400 7350 7350 7350 7350 7350 0
116 20250418 191300 7350 7350 7350 7350 7350 0
117 20250418 191200 7350 7350 7350 7350 7350 0
118 20250418 191100 7350 7350 7350 7350 7350 0
119 20250418 191000 7350 7350 7350 7350 7350 0
120 20250418 190900 7350 7350 7350 7350 7350 0
121 20250418 190800 7350 7350 7350 7350 7350 0
122 20250418 190700 7350 7350 7350 7350 7350 1
123 20250418 190600 7350 7350 7350 7350 7350 0
124 20250418 190500 7350 7350 7350 7350 7350 0
125 20250418 190400 7350 7350 7350 7350 7350 0
126 20250418 190300 7350 7350 7350 7350 7350 0
127 20250418 190200 7350 7350 7350 7350 7350 0
128 20250418 190100 7350 7350 7350 7350 7350 0
129 20250418 190000 7350 7350 7350 7350 7350 0
130 20250418 185900 7350 7350 7350 7350 7350 0
131 20250418 185800 7350 7350 7350 7350 7350 0
132 20250418 185700 7350 7350 7350 7350 7350 0
133 20250418 185600 7350 7350 7350 7350 7350 0
134 20250418 185500 7350 7350 7350 7350 7350 0
135 20250418 185400 7350 7350 7350 7350 7350 0
136 20250418 185300 7350 7350 7350 7350 7350 0
137 20250418 185200 7350 7350 7350 7350 7350 0
138 20250418 185100 7350 7350 7350 7350 7350 0
139 20250418 185000 7350 7350 7350 7350 7350 0
140 20250418 184900 7350 7350 7350 7350 7350 0
141 20250418 184800 7350 7350 7350 7350 7350 0
142 20250418 184700 7350 7350 7350 7350 7350 0
143 20250418 184600 7350 7350 7350 7350 7350 0
144 20250418 184500 7350 7350 7350 7350 7350 0
145 20250418 184400 7350 7350 7350 7350 7350 0
146 20250418 184300 7350 7350 7350 7350 7350 0
147 20250418 184200 7350 7350 7350 7350 7350 0
148 20250418 184100 7350 7350 7350 7350 7350 0
149 20250418 184000 7350 7350 7350 7350 7350 0
150 20250418 183900 7350 7350 7350 7350 7350 0
151 20250418 183800 7350 7350 7350 7350 7350 0
152 20250418 183700 7350 7350 7350 7350 7350 1
153 20250418 183600 7350 7350 7350 7350 7350 0
154 20250418 183500 7350 7350 7350 7350 7350 0
155 20250418 183400 7350 7350 7350 7350 7350 0
156 20250418 183300 7350 7350 7350 7350 7350 0
157 20250418 183200 7350 7350 7350 7350 7350 0
158 20250418 183100 7350 7350 7350 7350 7350 0
159 20250418 183000 7350 7350 7350 7350 7350 0
160 20250418 182900 7350 7350 7350 7350 7350 0
161 20250418 182800 7350 7350 7350 7350 7350 0
162 20250418 182700 7350 7350 7350 7350 7350 0
163 20250418 182600 7350 7350 7350 7350 7350 0
164 20250418 182500 7350 7350 7350 7350 7350 0
165 20250418 182400 7350 7350 7350 7350 7350 0
166 20250418 182300 7350 7350 7350 7350 7350 0
167 20250418 182200 7350 7350 7350 7350 7350 0
168 20250418 182100 7350 7350 7350 7350 7350 0
169 20250418 182000 7350 7350 7350 7350 7350 0
170 20250418 181900 7350 7350 7350 7350 7350 0
171 20250418 181800 7350 7350 7350 7350 7350 0
172 20250418 181700 7350 7350 7350 7350 7350 0
173 20250418 181600 7350 7350 7350 7350 7350 0
174 20250418 181500 7350 7350 7350 7350 7350 0
175 20250418 181400 7350 7350 7350 7350 7350 0
176 20250418 181300 7350 7350 7350 7350 7350 0
177 20250418 181200 7350 7350 7350 7350 7350 0
178 20250418 181100 7350 7350 7350 7350 7350 0
179 20250418 181000 7350 7350 7350 7350 7350 0
180 20250418 180900 7350 7350 7350 7350 7350 0
181 20250418 180800 7350 7350 7350 7350 7350 0
182 20250418 180700 7350 7350 7350 7350 7350 1
183 20250418 180600 7350 7350 7350 7350 7350 0
184 20250418 180500 7350 7350 7350 7350 7350 0
185 20250418 180400 7350 7350 7350 7350 7350 0
186 20250418 180300 7350 7350 7350 7350 7350 0
187 20250418 180200 7350 7350 7350 7350 7350 0
188 20250418 180100 7350 7350 7350 7350 7350 0
189 20250418 180000 7350 7350 7350 7350 7350 0
190 20250418 175900 7350 7350 7350 7350 7350 0
191 20250418 175800 7350 7350 7350 7350 7350 0
192 20250418 175700 7350 7350 7350 7350 7350 0
193 20250418 175600 7350 7350 7350 7350 7350 0
194 20250418 175500 7350 7350 7350 7350 7350 0
195 20250418 175400 7350 7350 7350 7350 7350 0
196 20250418 175300 7350 7350 7350 7350 7350 0
197 20250418 175200 7350 7350 7350 7350 7350 0
198 20250418 175100 7350 7350 7350 7350 7350 0
199 20250418 175000 7350 7350 7350 7350 7350 0
200 20250418 174900 7350 7350 7350 7350 7350 0
201 20250418 174800 7350 7350 7350 7350 7350 0
202 20250418 174700 7350 7350 7350 7350 7350 0
203 20250418 174600 7350 7350 7350 7350 7350 0
204 20250418 174500 7350 7350 7350 7350 7350 0
205 20250418 174400 7350 7350 7350 7350 7350 0
206 20250418 174300 7350 7350 7350 7350 7350 0
207 20250418 174200 7350 7350 7350 7350 7350 0
208 20250418 174100 7350 7350 7350 7350 7350 0
209 20250418 174000 7350 7350 7350 7350 7350 0
210 20250418 173900 7350 7350 7350 7350 7350 0
211 20250418 173800 7350 7350 7350 7350 7350 0
212 20250418 173700 7350 7350 7350 7350 7350 1
213 20250418 173600 7350 7350 7350 7350 7350 0
214 20250418 173500 7350 7350 7350 7350 7350 0
215 20250418 173400 7350 7350 7350 7350 7350 0
216 20250418 173300 7350 7350 7350 7350 7350 0
217 20250418 173200 7350 7350 7350 7350 7350 0
218 20250418 173100 7350 7350 7350 7350 7350 0
219 20250418 173000 7350 7350 7350 7350 7350 0
220 20250418 172900 7350 7350 7350 7350 7350 0
221 20250418 172800 7350 7350 7350 7350 7350 0
222 20250418 172700 7350 7350 7350 7350 7350 0
223 20250418 172600 7350 7350 7350 7350 7350 0
224 20250418 172500 7350 7350 7350 7350 7350 0
225 20250418 172400 7350 7350 7350 7350 7350 0
226 20250418 172300 7350 7350 7350 7350 7350 0
227 20250418 172200 7350 7350 7350 7350 7350 0
228 20250418 172100 7350 7350 7350 7350 7350 0
229 20250418 172000 7350 7350 7350 7350 7350 0
230 20250418 171900 7350 7350 7350 7350 7350 0
231 20250418 171800 7350 7350 7350 7350 7350 0
232 20250418 171700 7350 7350 7350 7350 7350 0
233 20250418 171600 7350 7350 7350 7350 7350 0
234 20250418 171500 7350 7350 7350 7350 7350 0
235 20250418 171400 7350 7350 7350 7350 7350 0
236 20250418 171300 7350 7350 7350 7350 7350 0
237 20250418 171200 7350 7350 7350 7350 7350 0
238 20250418 171100 7350 7350 7350 7350 7350 0
239 20250418 171000 7350 7350 7350 7350 7350 0
240 20250418 170900 7350 7350 7350 7350 7350 0
241 20250418 170800 7350 7350 7350 7350 7350 0
242 20250418 170700 7350 7350 7350 7350 7350 1
243 20250418 170600 7350 7350 7350 7350 7350 0
244 20250418 170500 7350 7350 7350 7350 7350 0
245 20250418 170400 7350 7350 7350 7350 7350 0
246 20250418 170300 7350 7350 7350 7350 7350 0
247 20250418 170200 7350 7350 7350 7350 7350 0
248 20250418 170100 7350 7350 7350 7350 7350 0
249 20250418 170000 7350 7350 7350 7350 7350 0
250 20250418 165900 7350 7350 7350 7350 7350 0
251 20250418 165800 7350 7350 7350 7350 7350 0
252 20250418 165700 7350 7350 7350 7350 7350 0
253 20250418 165600 7350 7350 7350 7350 7350 0
254 20250418 165500 7350 7350 7350 7350 7350 0
255 20250418 165400 7350 7350 7350 7350 7350 0
256 20250418 165300 7350 7350 7350 7350 7350 0
257 20250418 165200 7350 7350 7350 7350 7350 0
258 20250418 165100 7350 7350 7350 7350 7350 0
259 20250418 165000 7350 7350 7350 7350 7350 0
260 20250418 164900 7350 7350 7350 7350 7350 0
261 20250418 164800 7350 7350 7350 7350 7350 0
262 20250418 164700 7350 7350 7350 7350 7350 0
263 20250418 164600 7350 7350 7350 7350 7350 0
264 20250418 164500 7350 7350 7350 7350 7350 0
265 20250418 164400 7350 7350 7350 7350 7350 0
266 20250418 164300 7350 7350 7350 7350 7350 0
267 20250418 164200 7350 7350 7350 7350 7350 0
268 20250418 164100 7350 7350 7350 7350 7350 0
269 20250418 164000 7350 7350 7350 7350 7350 0
270 20250418 163900 7350 7350 7350 7350 7350 0
271 20250418 163800 7350 7350 7350 7350 7350 0
272 20250418 163700 7350 7350 7350 7350 7350 1
273 20250418 163600 7350 7350 7350 7350 7350 0
274 20250418 163500 7350 7350 7350 7350 7350 0
275 20250418 163400 7350 7350 7350 7350 7350 0
276 20250418 163300 7350 7350 7350 7350 7350 0
277 20250418 163200 7350 7350 7350 7350 7350 0
278 20250418 163100 7350 7350 7350 7350 7350 0
279 20250418 163000 7350 7350 7350 7350 7350 0
280 20250418 162900 7350 7350 7350 7350 7350 0
281 20250418 162800 7350 7350 7350 7350 7350 0
282 20250418 162700 7350 7350 7350 7350 7350 0
283 20250418 162600 7350 7350 7350 7350 7350 0
284 20250418 162500 7350 7350 7350 7350 7350 0
285 20250418 162400 7350 7350 7350 7350 7350 0
286 20250418 162300 7350 7350 7350 7350 7350 0
287 20250418 162200 7350 7350 7350 7350 7350 0
288 20250418 162100 7350 7350 7350 7350 7350 0
289 20250418 162000 7350 7350 7350 7350 7350 0
290 20250418 161900 7350 7350 7350 7350 7350 0
291 20250418 161800 7350 7350 7350 7350 7350 0
292 20250418 161700 7350 7350 7350 7350 7350 0
293 20250418 161600 7350 7350 7350 7350 7350 0
294 20250418 161500 7350 7350 7350 7350 7350 0
295 20250418 161400 7350 7350 7350 7350 7350 0
296 20250418 161300 7350 7350 7350 7350 7350 0
297 20250418 161200 7350 7350 7350 7350 7350 0
298 20250418 161100 7350 7350 7350 7350 7350 0
299 20250418 161000 7350 7350 7350 7350 7350 0
300 20250418 160900 7350 7350 7350 7350 7350 0
301 20250418 160800 7350 7350 7350 7350 7350 0
302 20250418 160700 7350 7350 7350 7350 7350 1
303 20250418 160600 7350 7350 7350 7350 7350 0
304 20250418 160500 7350 7350 7350 7350 7350 0
305 20250418 160400 7350 7350 7350 7350 7350 0
306 20250418 160300 7350 7350 7350 7350 7350 0
307 20250418 160200 7350 7350 7350 7350 7350 0
308 20250418 160100 7350 7350 7350 7350 7350 0
309 20250418 160000 7350 7350 7350 7350 7350 0
310 20250418 155900 7350 7350 7350 7350 7350 0
311 20250418 155800 7350 7350 7350 7350 7350 0
312 20250418 155700 7350 7350 7350 7350 7350 0
313 20250418 155600 7350 7350 7350 7350 7350 0
314 20250418 155500 7350 7350 7350 7350 7350 0
315 20250418 155400 7350 7350 7350 7350 7350 0
316 20250418 155300 7350 7350 7350 7350 7350 0
317 20250418 155200 7350 7350 7350 7350 7350 0
318 20250418 155100 7350 7350 7350 7350 7350 0
319 20250418 155000 7350 7350 7350 7350 7350 0
320 20250418 154900 7350 7350 7350 7350 7350 0
321 20250418 154800 7350 7350 7350 7350 7350 0
322 20250418 154700 7350 7350 7350 7350 7350 0
323 20250418 154600 7350 7350 7350 7350 7350 0
324 20250418 154500 7350 7350 7350 7350 7350 0
325 20250418 154400 7350 7350 7350 7350 7350 0
326 20250418 154300 7350 7350 7350 7350 7350 0
327 20250418 154200 7350 7350 7350 7350 7350 0
328 20250418 154100 7350 7350 7350 7350 7350 0
329 20250418 154000 7350 7350 7350 7350 7350 0
330 20250418 153900 7350 7350 7350 7350 7350 0
331 20250418 153800 7350 7350 7350 7350 7350 0
332 20250418 153700 7350 7350 7350 7350 7350 1
333 20250418 153600 7350 7350 7350 7350 7350 0
334 20250418 153500 7350 7350 7350 7350 7350 0
335 20250418 153400 7350 7350 7350 7350 7350 0
336 20250418 153300 7350 7350 7350 7350 7350 0
337 20250418 153200 7350 7350 7350 7350 7350 0
338 20250418 153100 7350 7350 7350 7350 7350 0
339 20250418 153000 7350 7350 7350 7350 7350 0
340 20250418 152900 7350 7350 7350 7350 7350 0
341 20250418 152800 7350 7350 7350 7350 7350 0
342 20250418 152700 7350 7350 7350 7350 7350 0
343 20250418 152600 7350 7350 7350 7350 7350 0
344 20250418 152500 7350 7350 7350 7350 7350 0
345 20250418 152400 7350 7350 7350 7350 7350 0
346 20250418 152300 7350 7350 7350 7350 7350 0
347 20250418 152200 7350 7350 7350 7350 7350 0
348 20250418 152100 7350 7350 7350 7350 7350 0
349 20250418 152000 7350 7350 7350 7350 7350 0
350 20250418 151900 7350 7350 7350 7350 7350 0
351 20250418 151800 7350 7350 7350 7350 7350 0
352 20250418 151700 7350 7350 7350 7350 7350 0
353 20250418 151600 7350 7350 7350 7350 7350 0
354 20250418 151500 7350 7350 7350 7350 7350 0
355 20250418 151400 7350 7350 7350 7350 7350 0
356 20250418 151300 7350 7350 7350 7350 7350 0
357 20250418 151200 7350 7350 7350 7350 7350 0
358 20250418 151100 7350 7350 7350 7350 7350 0
359 20250418 151000 7350 7350 7350 7350 7350 0
360 20250418 150900 7350 7350 7350 7350 7350 0
361 20250418 150800 7350 7350 7350 7350 7350 0
362 20250418 150700 7350 7350 7350 7350 7350 0
363 20250418 150600 7350 7350 7350 7350 7350 0
364 20250418 150500 7350 7350 7350 7350 7350 0
365 20250418 150400 7350 7350 7350 7350 7350 0
366 20250418 150300 7350 7350 7350 7350 7350 0
367 20250418 150200 7350 7350 7350 7350 7350 0
368 20250418 150100 7350 7350 7350 7350 7350 0
369 20250418 150000 7350 7350 7350 7350 7350 0
370 20250418 145900 7350 7350 7350 7350 7350 0
371 20250418 145800 7350 7350 7350 7350 7350 0
372 20250418 145700 7350 7350 7350 7350 7350 0
373 20250418 145600 7350 7350 7350 7350 7350 0
374 20250418 145500 7350 7350 7350 7350 7350 0
375 20250418 145400 7350 7350 7350 7350 7350 0
376 20250418 145300 7350 7350 7350 7350 7350 0
377 20250418 145200 7350 7350 7350 7350 7350 0
378 20250418 145100 7350 7350 7350 7350 7350 0
379 20250418 145000 7350 7350 7350 7350 7350 0
380 20250418 144900 7350 7350 7350 7350 7350 0
381 20250418 144800 7350 7350 7350 7350 7350 0
382 20250418 144700 7350 7350 7350 7350 7350 0
383 20250418 144600 7350 7350 7350 7350 7350 0
384 20250418 144500 7350 7350 7350 7350 7350 0
385 20250418 144400 7350 7350 7350 7350 7350 0
386 20250418 144300 7350 7350 7350 7350 7350 0
387 20250418 144200 7350 7350 7350 7350 7350 0
388 20250418 144100 7350 7350 7350 7350 7350 0
389 20250418 144000 7350 7350 7350 7350 7350 0
390 20250418 143900 7350 7350 7350 7350 7350 0
391 20250418 143800 7350 7350 7350 7350 7350 0
392 20250418 143700 7350 7350 7350 7350 7350 0
393 20250418 143600 7350 7350 7350 7350 7350 0
394 20250418 143500 7350 7350 7350 7350 7350 0
395 20250418 143400 7350 7350 7350 7350 7350 0
396 20250418 143300 7350 7350 7350 7350 7350 0
397 20250418 143200 7350 7350 7350 7350 7350 0
398 20250418 143100 7350 7350 7350 7350 7350 0
399 20250418 143000 7350 7350 7350 7350 7350 0
400 20250418 142900 7350 7350 7350 7350 7350 0
401 20250418 142800 7350 7350 7350 7350 7350 0
402 20250418 142700 7350 7350 7350 7350 7350 0
403 20250418 142600 7350 7350 7350 7350 7350 0
404 20250418 142500 7350 7350 7350 7350 7350 0
405 20250418 142400 7350 7350 7350 7350 7350 0
406 20250418 142300 7350 7350 7350 7350 7350 0
407 20250418 142200 7350 7350 7350 7350 7350 0
408 20250418 142100 7350 7350 7350 7350 7350 0
409 20250418 142000 7350 7350 7350 7350 7350 0
410 20250418 141900 7350 7350 7350 7350 7350 0
411 20250418 141800 7350 7350 7350 7350 7350 0
412 20250418 141700 7350 7350 7350 7350 7350 0
413 20250418 141600 7350 7350 7350 7350 7350 0
414 20250418 141500 7350 7350 7350 7350 7350 0
415 20250418 141400 7350 7350 7350 7350 7350 0
416 20250418 141300 7350 7350 7350 7350 7350 0
417 20250418 141200 7350 7350 7350 7350 7350 0
418 20250418 141100 7350 7350 7350 7350 7350 0
419 20250418 141000 7350 7350 7350 7350 7350 0
420 20250418 140900 7350 7350 7350 7350 7350 0
421 20250418 140800 7350 7350 7350 7350 7350 0
422 20250418 140700 7350 7350 7350 7350 7350 0
423 20250418 140600 7350 7350 7350 7350 7350 0
424 20250418 140500 7350 7350 7350 7350 7350 0
425 20250418 140400 7350 7350 7350 7350 7350 0
426 20250418 140300 7350 7350 7350 7350 7350 0
427 20250418 140200 7350 7350 7350 7350 7350 0
428 20250418 140100 7350 7350 7350 7350 7350 0
429 20250418 140000 7350 7350 7350 7350 7350 0
430 20250418 135900 7350 7350 7350 7350 7350 0
431 20250418 135800 7350 7350 7350 7350 7350 0
432 20250418 135700 7350 7350 7350 7350 7350 0
433 20250418 135600 7350 7350 7350 7350 7350 0
434 20250418 135500 7350 7350 7350 7350 7350 0
435 20250418 135400 7350 7350 7350 7350 7350 0
436 20250418 135300 7350 7350 7350 7350 7350 0
437 20250418 135200 7350 7350 7350 7350 7350 0
438 20250418 135100 7350 7350 7350 7350 7350 0
439 20250418 135000 7350 7350 7350 7350 7350 0
440 20250418 134900 7350 7350 7350 7350 7350 0
441 20250418 134800 7350 7350 7350 7350 7350 0
442 20250418 134700 7350 7350 7350 7350 7350 0
443 20250418 134600 7350 7350 7350 7350 7350 0
444 20250418 134500 7350 7350 7350 7350 7350 0
445 20250418 134400 7350 7350 7350 7350 7350 0
446 20250418 134300 7350 7350 7350 7350 7350 0
447 20250418 134200 7350 7350 7350 7350 7350 0
448 20250418 134100 7350 7350 7350 7350 7350 0
449 20250418 134000 7350 7350 7350 7350 7350 0
450 20250418 133900 7350 7350 7350 7350 7350 0
451 20250418 133800 7350 7350 7350 7350 7350 0
452 20250418 133700 7350 7350 7350 7350 7350 0
453 20250418 133600 7350 7350 7350 7350 7350 0
454 20250418 133500 7350 7350 7350 7350 7350 0
455 20250418 133400 7350 7350 7350 7350 7350 0
456 20250418 133300 7350 7350 7350 7350 7350 0
457 20250418 133200 7350 7350 7350 7350 7350 0
458 20250418 133100 7350 7350 7350 7350 7350 0
459 20250418 133000 7350 7350 7350 7350 7350 0
460 20250418 132900 7350 7350 7350 7350 7350 0
461 20250418 132800 7350 7350 7350 7350 7350 0
462 20250418 132700 7350 7350 7350 7350 7350 0
463 20250418 132600 7350 7350 7350 7350 7350 0
464 20250418 132500 7350 7350 7350 7350 7350 0
465 20250418 132400 7350 7350 7350 7350 7350 0
466 20250418 132300 7350 7350 7350 7350 7350 0
467 20250418 132200 7350 7350 7350 7350 7350 0
468 20250418 132100 7350 7350 7350 7350 7350 0
469 20250418 132000 7350 7350 7350 7350 7350 0
470 20250418 131900 7350 7350 7350 7350 7350 0
471 20250418 131800 7350 7350 7350 7350 7350 0
472 20250418 131700 7350 7350 7350 7350 7350 0
473 20250418 131600 7350 7350 7350 7350 7350 0
474 20250418 131500 7350 7350 7350 7350 7350 0
475 20250418 131400 7350 7350 7350 7350 7350 0
476 20250418 131300 7350 7350 7350 7350 7350 0
477 20250418 131200 7350 7350 7350 7350 7350 0
478 20250418 131100 7350 7350 7350 7350 7350 0
479 20250418 131000 7350 7350 7350 7350 7350 0
480 20250418 130900 7350 7350 7350 7350 7350 0
481 20250418 130800 7350 7350 7350 7350 7350 0
482 20250418 130700 7350 7350 7350 7350 7350 0
483 20250418 130600 7350 7350 7350 7350 7350 0
484 20250418 130500 7350 7350 7350 7350 7350 0
485 20250418 130400 7350 7350 7350 7350 7350 0
486 20250418 130300 7350 7350 7350 7350 7350 0
487 20250418 130200 7350 7350 7350 7350 7350 0
488 20250418 130100 7350 7350 7350 7350 7350 0
489 20250418 130000 7350 7350 7350 7350 7350 0
490 20250418 125900 7350 7350 7350 7350 7350 0
491 20250418 125800 7350 7350 7350 7350 7350 0
492 20250418 125700 7350 7350 7350 7350 7350 0
493 20250418 125600 7350 7350 7350 7350 7350 0
494 20250418 125500 7350 7350 7350 7350 7350 0
495 20250418 125400 7350 7350 7350 7350 7350 0
496 20250418 125300 7350 7350 7350 7350 7350 0
497 20250418 125200 7350 7350 7350 7350 7350 0
498 20250418 125100 7350 7350 7350 7350 7350 0
499 20250418 125000 7350 7350 7350 7350 7350 0
500 20250418 124900 7350 7350 7350 7350 7350 0
501 20250418 124800 7350 7350 7350 7350 7350 0
502 20250418 124700 7350 7350 7350 7350 7350 0
503 20250418 124600 7350 7350 7350 7350 7350 0
504 20250418 124500 7350 7350 7350 7350 7350 0
505 20250418 124400 7350 7350 7350 7350 7350 0
506 20250418 124300 7350 7350 7350 7350 7350 0
507 20250418 124200 7350 7350 7350 7350 7350 0
508 20250418 124100 7350 7350 7350 7350 7350 0
509 20250418 124000 7350 7350 7350 7350 7350 0
510 20250418 123900 7350 7350 7350 7350 7350 0
511 20250418 123800 7350 7350 7350 7350 7350 0
512 20250418 123700 7350 7350 7350 7350 7350 0
513 20250418 123600 7350 7350 7350 7350 7350 0
514 20250418 123500 7350 7350 7350 7350 7350 0
515 20250418 123400 7350 7350 7350 7350 7350 0
516 20250418 123300 7350 7350 7350 7350 7350 0
517 20250418 123200 7350 7350 7350 7350 7350 0
518 20250418 123100 7350 7350 7350 7350 7350 0
519 20250418 123000 7350 7350 7350 7350 7350 0
520 20250418 122900 7350 7350 7350 7350 7350 0
521 20250418 122800 7350 7350 7350 7350 7350 0
522 20250418 122700 7350 7350 7350 7350 7350 0
523 20250418 122600 7350 7350 7350 7350 7350 0
524 20250418 122500 7350 7350 7350 7350 7350 0
525 20250418 122400 7350 7350 7350 7350 7350 0
526 20250418 122300 7350 7350 7350 7350 7350 0
527 20250418 122200 7350 7350 7350 7350 7350 0
528 20250418 122100 7350 7350 7350 7350 7350 0
529 20250418 122000 7350 7350 7350 7350 7350 0
530 20250418 121900 7350 7350 7350 7350 7350 0
531 20250418 121800 7350 7350 7350 7350 7350 0
532 20250418 121700 7350 7350 7350 7350 7350 0
533 20250418 121600 7350 7350 7350 7350 7350 0
534 20250418 121500 7350 7350 7350 7350 7350 0
535 20250418 121400 7350 7350 7350 7350 7350 0
536 20250418 121300 7350 7350 7350 7350 7350 0
537 20250418 121200 7350 7350 7350 7350 7350 0
538 20250418 121100 7350 7350 7350 7350 7350 0
539 20250418 121000 7350 7350 7350 7350 7350 0
540 20250418 120900 7350 7350 7350 7350 7350 0
541 20250418 120800 7350 7350 7350 7350 7350 0
542 20250418 120700 7350 7350 7350 7350 7350 0
543 20250418 120600 7350 7350 7350 7350 7350 0
544 20250418 120500 7350 7350 7350 7350 7350 0
545 20250418 120400 7350 7350 7350 7350 7350 0
546 20250418 120300 7350 7350 7350 7350 7350 0
547 20250418 120200 7350 7350 7350 7350 7350 0
548 20250418 120100 7350 7350 7350 7350 7350 0
549 20250418 120000 7350 7350 7350 7350 7350 0
550 20250418 115900 7350 7350 7350 7350 7350 0
551 20250418 115800 7350 7350 7350 7350 7350 0
552 20250418 115700 7350 7350 7350 7350 7350 0
553 20250418 115600 7350 7350 7350 7350 7350 0
554 20250418 115500 7350 7350 7350 7350 7350 0
555 20250418 115400 7350 7350 7350 7350 7350 0
556 20250418 115300 7350 7350 7350 7350 7350 0
557 20250418 115200 7350 7350 7350 7350 7350 0
558 20250418 115100 7350 7350 7350 7350 7350 0
559 20250418 115000 7350 7350 7350 7350 7350 0
560 20250418 114900 7350 7350 7350 7350 7350 0
561 20250418 114800 7350 7350 7350 7350 7350 0
562 20250418 114700 7350 7350 7350 7350 7350 0
563 20250418 114600 7350 7350 7350 7350 7350 0
564 20250418 114500 7350 7350 7350 7350 7350 0
565 20250418 114400 7350 7350 7350 7350 7350 0
566 20250418 114300 7350 7350 7350 7350 7350 0
567 20250418 114200 7350 7350 7350 7350 7350 0
568 20250418 114100 7350 7350 7350 7350 7350 0
569 20250418 114000 7350 7350 7350 7350 7350 0
570 20250418 113900 7350 7350 7350 7350 7350 0
571 20250418 113800 7350 7350 7350 7350 7350 0
572 20250418 113700 7350 7350 7350 7350 7350 0
573 20250418 113600 7350 7350 7350 7350 7350 0
574 20250418 113500 7350 7350 7350 7350 7350 0
575 20250418 113400 7350 7350 7350 7350 7350 0
576 20250418 113300 7350 7350 7350 7350 7350 0
577 20250418 113200 7350 7350 7350 7350 7350 0
578 20250418 113100 7350 7350 7350 7350 7350 0
579 20250418 113000 7350 7350 7350 7350 7350 0
580 20250418 112900 7350 7350 7350 7350 7350 0
581 20250418 112800 7350 7350 7350 7350 7350 0
582 20250418 112700 7350 7350 7350 7350 7350 0
583 20250418 112600 7350 7350 7350 7350 7350 0
584 20250418 112500 7350 7350 7350 7350 7350 0
585 20250418 112400 7350 7350 7350 7350 7350 0
586 20250418 112300 7350 7350 7350 7350 7350 0
587 20250418 112200 7350 7350 7350 7350 7350 0
588 20250418 112100 7350 7350 7350 7350 7350 0
589 20250418 112000 7350 7350 7350 7350 7350 0
590 20250418 111900 7350 7350 7350 7350 7350 0
591 20250418 111800 7350 7350 7350 7350 7350 0
592 20250418 111700 7350 7350 7350 7350 7350 0
593 20250418 111600 7350 7350 7350 7350 7350 0
594 20250418 111500 7350 7350 7350 7350 7350 0
595 20250418 111400 7350 7350 7350 7350 7350 0
596 20250418 111300 7350 7350 7350 7350 7350 0
597 20250418 111200 7350 7350 7350 7350 7350 0
598 20250418 111100 7350 7350 7350 7350 7350 0
599 20250418 111000 7350 7350 7350 7350 7350 0
600 20250418 110900 7350 7350 7350 7350 7350 0
601 20250418 110800 7350 7350 7350 7350 7350 0
602 20250418 110700 7350 7350 7350 7350 7350 0
603 20250418 110600 7350 7350 7350 7350 7350 0
604 20250418 110500 7350 7350 7350 7350 7350 0
605 20250418 110400 7350 7350 7350 7350 7350 0
606 20250418 110300 7350 7350 7350 7350 7350 0
607 20250418 110200 7350 7350 7350 7350 7350 0
608 20250418 110100 7350 7350 7350 7350 7350 0
609 20250418 110000 7350 7350 7350 7350 7350 0
610 20250418 105900 7350 7350 7350 7350 7350 0
611 20250418 105800 7350 7350 7350 7350 7350 0
612 20250418 105700 7350 7350 7350 7350 7350 0
613 20250418 105600 7350 7350 7350 7350 7350 0
614 20250418 105500 7350 7350 7350 7350 7350 0
615 20250418 105400 7350 7350 7350 7350 7350 0
616 20250418 105300 7350 7350 7350 7350 7350 0
617 20250418 105200 7350 7350 7350 7350 7350 0
618 20250418 105100 7350 7350 7350 7350 7350 0
619 20250418 105000 7350 7350 7350 7350 7350 0
620 20250418 104900 7350 7350 7350 7350 7350 0
621 20250418 104800 7350 7350 7350 7350 7350 0
622 20250418 104700 7350 7350 7350 7350 7350 0
623 20250418 104600 7350 7350 7350 7350 7350 0
624 20250418 104500 7350 7350 7350 7350 7350 0
625 20250418 104400 7350 7350 7350 7350 7350 0
626 20250418 104300 7350 7350 7350 7350 7350 0
627 20250418 104200 7350 7350 7350 7350 7350 0
628 20250418 104100 7350 7350 7350 7350 7350 0
629 20250418 104000 7350 7350 7350 7350 7350 0
630 20250418 103900 7350 7350 7350 7350 7350 0
631 20250418 103800 7350 7350 7350 7350 7350 0
632 20250418 103700 7350 7350 7350 7350 7350 0
633 20250418 103600 7350 7350 7350 7350 7350 0
634 20250418 103500 7350 7350 7350 7350 7350 0
635 20250418 103400 7350 7350 7350 7350 7350 0
636 20250418 103300 7350 7350 7350 7350 7350 0
637 20250418 103200 7350 7350 7350 7350 7350 0
638 20250418 103100 7350 7350 7350 7350 7350 0
639 20250418 103000 7350 7350 7350 7350 7350 0
640 20250418 102900 7350 7350 7350 7350 7350 0
641 20250418 102800 7350 7350 7350 7350 7350 0
642 20250418 102700 7350 7350 7350 7350 7350 0
643 20250418 102600 7350 7350 7350 7350 7350 0
644 20250418 102500 7350 7350 7350 7350 7350 0
645 20250418 102400 7350 7350 7350 7350 7350 0
646 20250418 102300 7350 7350 7350 7350 7350 0
647 20250418 102200 7350 7350 7350 7350 7350 0
648 20250418 102100 7350 7350 7350 7350 7350 0
649 20250418 102000 7350 7350 7350 7350 7350 0
650 20250418 101900 7350 7350 7350 7350 7350 0
651 20250418 101800 7350 7350 7350 7350 7350 0
652 20250418 101700 7350 7350 7350 7350 7350 0
653 20250418 101600 7350 7350 7350 7350 7350 0
654 20250418 101500 7350 7350 7350 7350 7350 0
655 20250418 101400 7350 7350 7350 7350 7350 0
656 20250418 101300 7350 7350 7350 7350 7350 0
657 20250418 101200 7350 7350 7350 7350 7350 0
658 20250418 101100 7350 7350 7350 7350 7350 0
659 20250418 101000 7350 7350 7350 7350 7350 0
660 20250418 100900 7350 7350 7350 7350 7350 0
661 20250418 100800 7350 7350 7350 7350 7350 0
662 20250418 100700 7350 7350 7350 7350 7350 0
663 20250418 100600 7350 7350 7350 7350 7350 0
664 20250418 100500 7350 7350 7350 7350 7350 0
665 20250418 100400 7350 7350 7350 7350 7350 0
666 20250418 100300 7350 7350 7350 7350 7350 0
667 20250418 100200 7350 7350 7350 7350 7350 0
668 20250418 100100 7350 7350 7350 7350 7350 0
669 20250418 100000 7350 7350 7350 7350 7350 0
670 20250418 095900 7350 7350 7350 7350 7350 0
671 20250418 095800 7350 7350 7350 7350 7350 0
672 20250418 095700 7350 7350 7350 7350 7350 0
673 20250418 095600 7350 7350 7350 7350 7350 0
674 20250418 095500 7350 7350 7350 7350 7350 0
675 20250418 095400 7350 7350 7350 7350 7350 0
676 20250418 095300 7350 7350 7350 7350 7350 0
677 20250418 095200 7350 7350 7350 7350 7350 0
678 20250418 095100 7350 7350 7350 7350 7350 0
679 20250418 095000 7350 7350 7350 7350 7350 0
680 20250418 094900 7350 7350 7350 7350 7350 0
681 20250418 094800 7350 7350 7350 7350 7350 0
682 20250418 094700 7350 7350 7350 7350 7350 0
683 20250418 094600 7350 7350 7350 7350 7350 0
684 20250418 094500 7350 7350 7350 7350 7350 0
685 20250418 094400 7350 7350 7350 7350 7350 0
686 20250418 094300 7350 7350 7350 7350 7350 0
687 20250418 094200 7350 7350 7350 7350 7350 0
688 20250418 094100 7350 7350 7350 7350 7350 0
689 20250418 094000 7350 7350 7350 7350 7350 0
690 20250418 093900 7350 7350 7350 7350 7350 0
691 20250418 093800 7350 7350 7350 7350 7350 0
692 20250418 093700 7350 7350 7350 7350 7350 0
693 20250418 093600 7350 7350 7350 7350 7350 0
694 20250418 093500 7350 7350 7350 7350 7350 0
695 20250418 093400 7350 7350 7350 7350 7350 0
696 20250418 093300 7350 7350 7350 7350 7350 0
697 20250418 093200 7350 7350 7350 7350 7350 0
698 20250418 093100 7350 7350 7350 7350 7350 0
699 20250418 093000 7350 7350 7350 7350 7350 0
700 20250418 092900 7350 7350 7350 7350 7350 0
701 20250418 092800 7350 7350 7350 7350 7350 0
702 20250418 092700 7350 7350 7350 7350 7350 0
703 20250418 092600 7350 7350 7350 7350 7350 0
704 20250418 092500 7350 7350 7350 7350 7350 0
705 20250418 092400 7350 7350 7350 7350 7350 0
706 20250418 092300 7350 7350 7350 7350 7350 0
707 20250418 092200 7350 7350 7350 7350 7350 0
708 20250418 092100 7350 7350 7350 7350 7350 0
709 20250418 092000 7350 7350 7350 7350 7350 0
710 20250418 091900 7350 7350 7350 7350 7350 0
711 20250418 091800 7350 7350 7350 7350 7350 0
712 20250418 091700 7350 7350 7350 7350 7350 0
713 20250418 091600 7350 7350 7350 7350 7350 0
714 20250418 091500 7350 7350 7350 7350 7350 0
715 20250418 091400 7350 7350 7350 7350 7350 0
716 20250418 091300 7350 7350 7350 7350 7350 0
717 20250418 091200 7350 7350 7350 7350 7350 0
718 20250418 091100 7350 7350 7350 7350 7350 0
719 20250418 091000 7350 7350 7350 7350 7350 0
720 20250418 090900 7350 7350 7350 7350 7350 0
721 20250418 090800 7350 7350 7350 7350 7350 0
722 20250418 090700 7350 7350 7350 7350 7350 0
723 20250418 090600 7350 7350 7350 7350 7350 0
724 20250418 090500 7350 7350 7350 7350 7350 0
725 20250418 090400 7350 7350 7350 7350 7350 0
726 20250418 090300 7350 7350 7350 7350 7350 0
727 20250418 090200 7350 7350 7350 7350 7350 1
728 20250418 090100 0 7260 7260 7260 7260 0
729 20250418 090000 0 7260 7260 7260 7260 0

8
379390/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
20250418,161147,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,151203,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,141208,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,131204,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,121201,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,111206,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,101207,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250418,091213,57,100.00,KONEX,,,N,N,N,N, ,N,7350,90,2,1.24,7350,1,2.00,7350,7350,7350,8340,6180,7260,7350.00,0.00,0,0,7273,7266,7263,7256,7253,7265,7255,14,1080,500,4930,10,1,2841460,209,-2.75,-11.50,12,0.00,-2674.00,-639.00,10000,20240621,-26.50,6800,20250327,8.09,9600,-23.44,20250109,6800,8.09,20250327,10000,-26.50,20240621,6800,8.09,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,161154,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,151207,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,141208,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 161147 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
3 20250418 151203 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
4 20250418 141208 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
5 20250418 131204 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
6 20250418 121201 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
7 20250418 111206 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
8 20250418 101207 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
9 20250418 091213 57 100.00 KONEX N N N N N 7350 90 2 1.24 7350 1 2.00 7350 7350 7350 8340 6180 7260 7350.00 0.00 0 0 7273 7266 7263 7256 7253 7265 7255 14 1080 500 4930 10 1 2841460 209 -2.75 -11.50 12 0.00 -2674.00 -639.00 10000 20240621 -26.50 6800 20250327 8.09 9600 -23.44 20250109 6800 8.09 20250327 10000 -26.50 20240621 6800 8.09 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
10 20250417 161154 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
11 20250417 151207 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
12 20250417 141208 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N

1
379390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,2841460,0,21026804000,0.00
20250415,0,2841460,0,21026804000,0.00
20250414,0,2841460,0,21026804000,0.00
20250411,0,2841460,0,21026804000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 2841460 0 21026804000 0.00
3 20250415 0 2841460 0 21026804000 0.00
4 20250414 0 2841460 0 21026804000 0.00
5 20250411 0 2841460 0 21026804000 0.00