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
396470/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7400,7400,7400,7260,23799,174183820,00,0.00,N,2,50,
20250417,7350,7120,7370,7050,30888,225139860,00,0.00,N,2,180,
20250416,7170,7450,7460,7160,52634,385091470,00,0.00,N,5,-270,
20250415,7440,7330,7490,7310,48909,362507720,00,0.00,N,2,120,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7400 7400 7400 7260 23799 174183820 00 0.00 N 2 50
3 20250417 7350 7120 7370 7050 30888 225139860 00 0.00 N 2 180
4 20250416 7170 7450 7460 7160 52634 385091470 00 0.00 N 5 -270
5 20250415 7440 7330 7490 7310 48909 362507720 00 0.00 N 2 120

732
396470/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211000,174183820,7400,7400,7400,7400,409
20250418,210900,174183820,7400,7400,7400,7400,0
20250418,210800,174183820,7400,7400,7400,7400,0
20250418,210700,174183820,7400,7400,7400,7400,0
20250418,210600,174183820,7400,7400,7400,7400,0
20250418,210500,174183820,7400,7400,7400,7400,0
20250418,210400,174183820,7400,7400,7400,7400,0
20250418,210300,174183820,7400,7400,7400,7400,0
20250418,210200,174183820,7400,7400,7400,7400,0
20250418,210100,174183820,7400,7400,7400,7400,0
20250418,210000,174183820,7400,7400,7400,7400,0
20250418,205900,174183820,7400,7400,7400,7400,0
20250418,205800,174183820,7400,7400,7400,7400,0
20250418,205700,174183820,7400,7400,7400,7400,0
20250418,205600,174183820,7400,7400,7400,7400,0
20250418,205500,174183820,7400,7400,7400,7400,0
20250418,205400,174183820,7400,7400,7400,7400,0
20250418,205300,174183820,7400,7400,7400,7400,0
20250418,205200,174183820,7400,7400,7400,7400,0
20250418,205100,174183820,7400,7400,7400,7400,0
20250418,205000,174183820,7400,7400,7400,7400,0
20250418,204900,174183820,7400,7400,7400,7400,0
20250418,204800,174183820,7400,7400,7400,7400,0
20250418,204700,174183820,7400,7400,7400,7400,0
20250418,204600,174183820,7400,7400,7400,7400,0
20250418,204500,174183820,7400,7400,7400,7400,0
20250418,204400,174183820,7400,7400,7400,7400,0
20250418,204300,174183820,7400,7400,7400,7400,0
20250418,204200,174183820,7400,7400,7400,7400,0
20250418,204100,174183820,7400,7400,7400,7400,0
20250418,204000,174183820,7400,7400,7400,7400,409
20250418,203900,174183820,7400,7400,7400,7400,0
20250418,203800,174183820,7400,7400,7400,7400,0
20250418,203700,174183820,7400,7400,7400,7400,0
20250418,203600,174183820,7400,7400,7400,7400,0
20250418,203500,174183820,7400,7400,7400,7400,0
20250418,203400,174183820,7400,7400,7400,7400,0
20250418,203300,174183820,7400,7400,7400,7400,0
20250418,203200,174183820,7400,7400,7400,7400,0
20250418,203100,174183820,7400,7400,7400,7400,0
20250418,203000,174183820,7400,7400,7400,7400,0
20250418,202900,174183820,7400,7400,7400,7400,0
20250418,202800,174183820,7400,7400,7400,7400,0
20250418,202700,174183820,7400,7400,7400,7400,0
20250418,202600,174183820,7400,7400,7400,7400,0
20250418,202500,174183820,7400,7400,7400,7400,0
20250418,202400,174183820,7400,7400,7400,7400,0
20250418,202300,174183820,7400,7400,7400,7400,0
20250418,202200,174183820,7400,7400,7400,7400,0
20250418,202100,174183820,7400,7400,7400,7400,0
20250418,202000,174183820,7400,7400,7400,7400,0
20250418,201900,174183820,7400,7400,7400,7400,0
20250418,201800,174183820,7400,7400,7400,7400,0
20250418,201700,174183820,7400,7400,7400,7400,0
20250418,201600,174183820,7400,7400,7400,7400,0
20250418,201500,174183820,7400,7400,7400,7400,0
20250418,201400,174183820,7400,7400,7400,7400,0
20250418,201300,174183820,7400,7400,7400,7400,0
20250418,201200,174183820,7400,7400,7400,7400,0
20250418,201100,174183820,7400,7400,7400,7400,0
20250418,201000,174183820,7400,7400,7400,7400,409
20250418,200900,174183820,7400,7400,7400,7400,0
20250418,200800,174183820,7400,7400,7400,7400,0
20250418,200700,174183820,7400,7400,7400,7400,0
20250418,200600,174183820,7400,7400,7400,7400,0
20250418,200500,174183820,7400,7400,7400,7400,0
20250418,200400,174183820,7400,7400,7400,7400,0
20250418,200300,174183820,7400,7400,7400,7400,0
20250418,200200,174183820,7400,7400,7400,7400,0
20250418,200100,174183820,7400,7400,7400,7400,0
20250418,200000,174183820,7400,7400,7400,7400,0
20250418,195900,174183820,7400,7400,7400,7400,0
20250418,195800,174183820,7400,7400,7400,7400,0
20250418,195700,174183820,7400,7400,7400,7400,0
20250418,195600,174183820,7400,7400,7400,7400,0
20250418,195500,174183820,7400,7400,7400,7400,0
20250418,195400,174183820,7400,7400,7400,7400,0
20250418,195300,174183820,7400,7400,7400,7400,0
20250418,195200,174183820,7400,7400,7400,7400,0
20250418,195100,174183820,7400,7400,7400,7400,0
20250418,195000,174183820,7400,7400,7400,7400,0
20250418,194900,174183820,7400,7400,7400,7400,0
20250418,194800,174183820,7400,7400,7400,7400,0
20250418,194700,174183820,7400,7400,7400,7400,0
20250418,194600,174183820,7400,7400,7400,7400,0
20250418,194500,174183820,7400,7400,7400,7400,0
20250418,194400,174183820,7400,7400,7400,7400,0
20250418,194300,174183820,7400,7400,7400,7400,0
20250418,194200,174183820,7400,7400,7400,7400,0
20250418,194100,174183820,7400,7400,7400,7400,0
20250418,194000,174183820,7400,7400,7400,7400,409
20250418,193900,174183820,7400,7400,7400,7400,0
20250418,193800,174183820,7400,7400,7400,7400,0
20250418,193700,174183820,7400,7400,7400,7400,0
20250418,193600,174183820,7400,7400,7400,7400,0
20250418,193500,174183820,7400,7400,7400,7400,0
20250418,193400,174183820,7400,7400,7400,7400,0
20250418,193300,174183820,7400,7400,7400,7400,0
20250418,193200,174183820,7400,7400,7400,7400,0
20250418,193100,174183820,7400,7400,7400,7400,0
20250418,193000,174183820,7400,7400,7400,7400,0
20250418,192900,174183820,7400,7400,7400,7400,0
20250418,192800,174183820,7400,7400,7400,7400,0
20250418,192700,174183820,7400,7400,7400,7400,0
20250418,192600,174183820,7400,7400,7400,7400,0
20250418,192500,174183820,7400,7400,7400,7400,0
20250418,192400,174183820,7400,7400,7400,7400,0
20250418,192300,174183820,7400,7400,7400,7400,0
20250418,192200,174183820,7400,7400,7400,7400,0
20250418,192100,174183820,7400,7400,7400,7400,0
20250418,192000,174183820,7400,7400,7400,7400,0
20250418,191900,174183820,7400,7400,7400,7400,0
20250418,191800,174183820,7400,7400,7400,7400,0
20250418,191700,174183820,7400,7400,7400,7400,0
20250418,191600,174183820,7400,7400,7400,7400,0
20250418,191500,174183820,7400,7400,7400,7400,0
20250418,191400,174183820,7400,7400,7400,7400,0
20250418,191300,174183820,7400,7400,7400,7400,0
20250418,191200,174183820,7400,7400,7400,7400,0
20250418,191100,174183820,7400,7400,7400,7400,0
20250418,191000,174183820,7400,7400,7400,7400,409
20250418,190900,174183820,7400,7400,7400,7400,0
20250418,190800,174183820,7400,7400,7400,7400,0
20250418,190700,174183820,7400,7400,7400,7400,0
20250418,190600,174183820,7400,7400,7400,7400,0
20250418,190500,174183820,7400,7400,7400,7400,0
20250418,190400,174183820,7400,7400,7400,7400,0
20250418,190300,174183820,7400,7400,7400,7400,0
20250418,190200,174183820,7400,7400,7400,7400,0
20250418,190100,174183820,7400,7400,7400,7400,0
20250418,190000,174183820,7400,7400,7400,7400,0
20250418,185900,174183820,7400,7400,7400,7400,0
20250418,185800,174183820,7400,7400,7400,7400,0
20250418,185700,174183820,7400,7400,7400,7400,0
20250418,185600,174183820,7400,7400,7400,7400,0
20250418,185500,174183820,7400,7400,7400,7400,0
20250418,185400,174183820,7400,7400,7400,7400,0
20250418,185300,174183820,7400,7400,7400,7400,0
20250418,185200,174183820,7400,7400,7400,7400,0
20250418,185100,174183820,7400,7400,7400,7400,0
20250418,185000,174183820,7400,7400,7400,7400,0
20250418,184900,174183820,7400,7400,7400,7400,0
20250418,184800,174183820,7400,7400,7400,7400,0
20250418,184700,174183820,7400,7400,7400,7400,0
20250418,184600,174183820,7400,7400,7400,7400,0
20250418,184500,174183820,7400,7400,7400,7400,0
20250418,184400,174183820,7400,7400,7400,7400,0
20250418,184300,174183820,7400,7400,7400,7400,0
20250418,184200,174183820,7400,7400,7400,7400,0
20250418,184100,174183820,7400,7400,7400,7400,0
20250418,184000,174183820,7400,7400,7400,7400,409
20250418,183900,174183820,7400,7400,7400,7400,0
20250418,183800,174183820,7400,7400,7400,7400,0
20250418,183700,174183820,7400,7400,7400,7400,0
20250418,183600,174183820,7400,7400,7400,7400,0
20250418,183500,174183820,7400,7400,7400,7400,0
20250418,183400,174183820,7400,7400,7400,7400,0
20250418,183300,174183820,7400,7400,7400,7400,0
20250418,183200,174183820,7400,7400,7400,7400,0
20250418,183100,174183820,7400,7400,7400,7400,0
20250418,183000,174183820,7400,7400,7400,7400,0
20250418,182900,174183820,7400,7400,7400,7400,0
20250418,182800,174183820,7400,7400,7400,7400,0
20250418,182700,174183820,7400,7400,7400,7400,0
20250418,182600,174183820,7400,7400,7400,7400,0
20250418,182500,174183820,7400,7400,7400,7400,0
20250418,182400,174183820,7400,7400,7400,7400,0
20250418,182300,174183820,7400,7400,7400,7400,0
20250418,182200,174183820,7400,7400,7400,7400,0
20250418,182100,174183820,7400,7400,7400,7400,0
20250418,182000,174183820,7400,7400,7400,7400,0
20250418,181900,174183820,7400,7400,7400,7400,0
20250418,181800,174183820,7400,7400,7400,7400,0
20250418,181700,174183820,7400,7400,7400,7400,0
20250418,181600,174183820,7400,7400,7400,7400,0
20250418,181500,174183820,7400,7400,7400,7400,0
20250418,181400,174183820,7400,7400,7400,7400,0
20250418,181300,174183820,7400,7400,7400,7400,0
20250418,181200,174183820,7400,7400,7400,7400,0
20250418,181100,174183820,7400,7400,7400,7400,0
20250418,181000,174183820,7400,7400,7400,7400,409
20250418,180900,174183820,7400,7400,7400,7400,0
20250418,180800,174183820,7400,7400,7400,7400,0
20250418,180700,174183820,7400,7400,7400,7400,0
20250418,180600,174183820,7400,7400,7400,7400,0
20250418,180500,174183820,7400,7400,7400,7400,0
20250418,180400,174183820,7400,7400,7400,7400,0
20250418,180300,174183820,7400,7400,7400,7400,0
20250418,180200,174183820,7400,7400,7400,7400,0
20250418,180100,174183820,7400,7400,7400,7400,0
20250418,180000,174183820,7400,7400,7400,7400,0
20250418,175900,174183820,7400,7400,7400,7400,0
20250418,175800,174183820,7400,7400,7400,7400,0
20250418,175700,174183820,7400,7400,7400,7400,0
20250418,175600,174183820,7400,7400,7400,7400,0
20250418,175500,174183820,7400,7400,7400,7400,0
20250418,175400,174183820,7400,7400,7400,7400,0
20250418,175300,174183820,7400,7400,7400,7400,0
20250418,175200,174183820,7400,7400,7400,7400,0
20250418,175100,174183820,7400,7400,7400,7400,0
20250418,175000,174183820,7400,7400,7400,7400,0
20250418,174900,174183820,7400,7400,7400,7400,0
20250418,174800,174183820,7400,7400,7400,7400,0
20250418,174700,174183820,7400,7400,7400,7400,0
20250418,174600,174183820,7400,7400,7400,7400,0
20250418,174500,174183820,7400,7400,7400,7400,0
20250418,174400,174183820,7400,7400,7400,7400,0
20250418,174300,174183820,7400,7400,7400,7400,0
20250418,174200,174183820,7400,7400,7400,7400,0
20250418,174100,174183820,7400,7400,7400,7400,0
20250418,174000,174183820,7400,7400,7400,7400,409
20250418,173900,174183820,7400,7400,7400,7400,0
20250418,173800,174183820,7400,7400,7400,7400,0
20250418,173700,174183820,7400,7400,7400,7400,0
20250418,173600,174183820,7400,7400,7400,7400,0
20250418,173500,174183820,7400,7400,7400,7400,0
20250418,173400,174183820,7400,7400,7400,7400,0
20250418,173300,174183820,7400,7400,7400,7400,0
20250418,173200,174183820,7400,7400,7400,7400,0
20250418,173100,174183820,7400,7400,7400,7400,0
20250418,173000,174183820,7400,7400,7400,7400,0
20250418,172900,174183820,7400,7400,7400,7400,0
20250418,172800,174183820,7400,7400,7400,7400,0
20250418,172700,174183820,7400,7400,7400,7400,0
20250418,172600,174183820,7400,7400,7400,7400,0
20250418,172500,174183820,7400,7400,7400,7400,0
20250418,172400,174183820,7400,7400,7400,7400,0
20250418,172300,174183820,7400,7400,7400,7400,0
20250418,172200,174183820,7400,7400,7400,7400,0
20250418,172100,174183820,7400,7400,7400,7400,0
20250418,172000,174183820,7400,7400,7400,7400,0
20250418,171900,174183820,7400,7400,7400,7400,0
20250418,171800,174183820,7400,7400,7400,7400,0
20250418,171700,174183820,7400,7400,7400,7400,0
20250418,171600,174183820,7400,7400,7400,7400,0
20250418,171500,174183820,7400,7400,7400,7400,0
20250418,171400,174183820,7400,7400,7400,7400,0
20250418,171300,174183820,7400,7400,7400,7400,0
20250418,171200,174183820,7400,7400,7400,7400,0
20250418,171100,174183820,7400,7400,7400,7400,0
20250418,171000,174183820,7400,7400,7400,7400,409
20250418,170900,174183820,7400,7400,7400,7400,0
20250418,170800,174183820,7400,7400,7400,7400,0
20250418,170700,174183820,7400,7400,7400,7400,0
20250418,170600,174183820,7400,7400,7400,7400,0
20250418,170500,174183820,7400,7400,7400,7400,0
20250418,170400,174183820,7400,7400,7400,7400,0
20250418,170300,174183820,7400,7400,7400,7400,0
20250418,170200,174183820,7400,7400,7400,7400,0
20250418,170100,174183820,7400,7400,7400,7400,0
20250418,170000,174183820,7400,7400,7400,7400,0
20250418,165900,174183820,7400,7400,7400,7400,0
20250418,165800,174183820,7400,7400,7400,7400,0
20250418,165700,174183820,7400,7400,7400,7400,0
20250418,165600,174183820,7400,7400,7400,7400,0
20250418,165500,174183820,7400,7400,7400,7400,0
20250418,165400,174183820,7400,7400,7400,7400,0
20250418,165300,174183820,7400,7400,7400,7400,0
20250418,165200,174183820,7400,7400,7400,7400,0
20250418,165100,174183820,7400,7400,7400,7400,0
20250418,165000,174183820,7400,7400,7400,7400,0
20250418,164900,174183820,7400,7400,7400,7400,0
20250418,164800,174183820,7400,7400,7400,7400,0
20250418,164700,174183820,7400,7400,7400,7400,0
20250418,164600,174183820,7400,7400,7400,7400,0
20250418,164500,174183820,7400,7400,7400,7400,0
20250418,164400,174183820,7400,7400,7400,7400,0
20250418,164300,174183820,7400,7400,7400,7400,0
20250418,164200,174183820,7400,7400,7400,7400,0
20250418,164100,174183820,7400,7400,7400,7400,0
20250418,164000,174183820,7400,7400,7400,7400,409
20250418,163900,174183820,7400,7400,7400,7400,0
20250418,163800,174183820,7400,7400,7400,7400,0
20250418,163700,174183820,7400,7400,7400,7400,0
20250418,163600,174183820,7400,7400,7400,7400,0
20250418,163500,174183820,7400,7400,7400,7400,0
20250418,163400,174183820,7400,7400,7400,7400,0
20250418,163300,174183820,7400,7400,7400,7400,0
20250418,163200,174183820,7400,7400,7400,7400,0
20250418,163100,174183820,7400,7400,7400,7400,0
20250418,163000,174183820,7400,7400,7400,7400,0
20250418,162900,174183820,7400,7400,7400,7400,0
20250418,162800,174183820,7400,7400,7400,7400,0
20250418,162700,174183820,7400,7400,7400,7400,0
20250418,162600,174183820,7400,7400,7400,7400,0
20250418,162500,174183820,7400,7400,7400,7400,0
20250418,162400,174183820,7400,7400,7400,7400,0
20250418,162300,174183820,7400,7400,7400,7400,0
20250418,162200,174183820,7400,7400,7400,7400,0
20250418,162100,174183820,7400,7400,7400,7400,0
20250418,162000,174183820,7400,7400,7400,7400,0
20250418,161900,174183820,7400,7400,7400,7400,0
20250418,161800,174183820,7400,7400,7400,7400,0
20250418,161700,174183820,7400,7400,7400,7400,0
20250418,161600,174183820,7400,7400,7400,7400,0
20250418,161500,174183820,7400,7400,7400,7400,0
20250418,161400,174183820,7400,7400,7400,7400,0
20250418,161300,174183820,7400,7400,7400,7400,0
20250418,161200,174183820,7400,7400,7400,7400,0
20250418,161100,174183820,7400,7400,7400,7400,0
20250418,161000,174183820,7400,7400,7400,7400,409
20250418,160900,174183820,7400,7400,7400,7400,0
20250418,160800,174183820,7400,7400,7400,7400,0
20250418,160700,174183820,7400,7400,7400,7400,0
20250418,160600,174183820,7400,7400,7400,7400,0
20250418,160500,174183820,7400,7400,7400,7400,0
20250418,160400,174183820,7400,7400,7400,7400,0
20250418,160300,174183820,7400,7400,7400,7400,0
20250418,160200,174183820,7400,7400,7400,7400,0
20250418,160100,174183820,7400,7400,7400,7400,0
20250418,160000,174183820,7400,7400,7400,7400,0
20250418,155900,174183820,7400,7400,7400,7400,0
20250418,155800,174183820,7400,7400,7400,7400,0
20250418,155700,174183820,7400,7400,7400,7400,0
20250418,155600,174183820,7400,7400,7400,7400,0
20250418,155500,174183820,7400,7400,7400,7400,0
20250418,155400,174183820,7400,7400,7400,7400,0
20250418,155300,174183820,7400,7400,7400,7400,0
20250418,155200,174183820,7400,7400,7400,7400,0
20250418,155100,174183820,7400,7400,7400,7400,0
20250418,155000,174183820,7400,7400,7400,7400,0
20250418,154900,174183820,7400,7400,7400,7400,0
20250418,154800,174183820,7400,7400,7400,7400,0
20250418,154700,174183820,7400,7400,7400,7400,0
20250418,154600,174183820,7400,7400,7400,7400,0
20250418,154500,174183820,7400,7400,7400,7400,0
20250418,154400,174183820,7400,7400,7400,7400,0
20250418,154300,174183820,7400,7400,7400,7400,0
20250418,154200,174183820,7400,7400,7400,7400,0
20250418,154100,174183820,7400,7400,7400,7400,0
20250418,154000,174183820,7400,7400,7400,7400,409
20250418,153900,174183820,7400,7400,7400,7400,0
20250418,153800,174183820,7400,7400,7400,7400,0
20250418,153700,174183820,7400,7400,7400,7400,0
20250418,153600,174183820,7400,7400,7400,7400,0
20250418,153500,174183820,7400,7400,7400,7400,0
20250418,153400,174183820,7400,7400,7400,7400,0
20250418,153300,174183820,7400,7400,7400,7400,0
20250418,153200,174183820,7400,7400,7400,7400,0
20250418,153100,174183820,7400,7400,7400,7400,0
20250418,153000,174183820,7400,7400,7400,7400,409
20250418,152900,171157220,7390,7390,7390,7390,0
20250418,152800,171157220,7390,7390,7390,7390,0
20250418,152700,171157220,7390,7390,7390,7390,0
20250418,152600,171157220,7390,7390,7390,7390,0
20250418,152500,171157220,7390,7390,7390,7390,0
20250418,152400,171157220,7390,7390,7390,7390,0
20250418,152300,171157220,7390,7390,7390,7390,0
20250418,152200,171157220,7390,7390,7390,7390,0
20250418,152100,171157220,7390,7390,7390,7390,0
20250418,152000,171157220,7390,7390,7390,7390,0
20250418,151900,171157220,7390,7380,7390,7380,420
20250418,151800,168054020,7380,7370,7380,7370,87
20250418,151700,167412650,7360,7390,7390,7360,309
20250418,151600,165129410,7390,7390,7390,7390,77
20250418,151500,164560380,7390,7390,7390,7390,0
20250418,151400,164560380,7390,7390,7390,7390,0
20250418,151300,164560380,7390,7390,7390,7390,0
20250418,151200,164560380,7390,7390,7390,7390,1
20250418,151100,164552990,7380,7380,7380,7380,227
20250418,151000,162877730,7380,7370,7380,7370,198
20250418,150900,161418350,7390,7390,7390,7390,61
20250418,150800,160967560,7390,7390,7390,7390,5
20250418,150700,160930610,7380,7380,7380,7380,2
20250418,150600,160915850,7400,7400,7400,7400,167
20250418,150500,159680050,7390,7390,7390,7390,1
20250418,150400,159672660,7400,7400,7400,7400,1
20250418,150300,159665260,7400,7400,7400,7400,11
20250418,150200,159583860,7390,7380,7390,7380,413
20250418,150100,156532630,7380,7370,7380,7370,680
20250418,150000,151515220,7370,7370,7370,7370,0
20250418,145900,151515220,7370,7370,7370,7370,29
20250418,145800,151301490,7370,7370,7370,7370,0
20250418,145700,151301490,7370,7370,7370,7370,0
20250418,145600,151301490,7370,7370,7370,7370,100
20250418,145500,150564490,7360,7350,7360,7350,110
20250418,145400,149754990,7360,7360,7360,7360,0
20250418,145300,149754990,7360,7360,7360,7360,149
20250418,145200,148658350,7340,7340,7340,7340,3
20250418,145100,148636330,7370,7370,7370,7370,5
20250418,145000,148599480,7360,7360,7360,7360,0
20250418,144900,148599480,7360,7360,7360,7360,123
20250418,144800,147694200,7350,7350,7350,7350,0
20250418,144700,147694200,7350,7350,7350,7350,0
20250418,144600,147694200,7350,7350,7350,7350,7
20250418,144500,147642750,7350,7350,7350,7350,0
20250418,144400,147642750,7350,7350,7350,7350,216
20250418,144300,146055150,7340,7340,7340,7340,40
20250418,144200,145761550,7350,7350,7350,7350,23
20250418,144100,145592500,7350,7350,7350,7350,0
20250418,144000,145592500,7350,7350,7350,7350,0
20250418,143900,145592500,7350,7350,7350,7350,0
20250418,143800,145592500,7350,7350,7350,7350,0
20250418,143700,145592500,7350,7350,7350,7350,0
20250418,143600,145592500,7350,7350,7350,7350,0
20250418,143500,145592500,7350,7350,7350,7350,0
20250418,143400,145592500,7350,7350,7350,7350,0
20250418,143300,145592500,7350,7350,7350,7350,0
20250418,143200,145592500,7350,7350,7350,7350,0
20250418,143100,145592500,7350,7350,7350,7350,0
20250418,143000,145592500,7350,7350,7350,7350,0
20250418,142900,145592500,7350,7350,7350,7350,0
20250418,142800,145592500,7350,7350,7350,7350,1
20250418,142700,145585150,7330,7320,7330,7320,2110
20250418,142600,130124080,7320,7320,7320,7320,1
20250418,142500,130116760,7320,7330,7330,7320,425
20250418,142400,127004760,7330,7330,7330,7330,0
20250418,142300,127004760,7330,7330,7330,7330,229
20250418,142200,125326190,7330,7330,7330,7330,0
20250418,142100,125326190,7330,7330,7330,7330,139
20250418,142000,124307320,7330,7330,7330,7330,41
20250418,141900,124006790,7350,7350,7350,7350,0
20250418,141800,124006790,7350,7340,7350,7340,70
20250418,141700,123492940,7340,7340,7340,7340,0
20250418,141600,123492940,7340,7340,7340,7340,276
20250418,141500,121467100,7340,7340,7340,7340,2
20250418,141400,121452420,7340,7340,7340,7340,0
20250418,141300,121452420,7340,7340,7340,7340,0
20250418,141200,121452420,7340,7340,7340,7340,0
20250418,141100,121452420,7340,7340,7340,7340,0
20250418,141000,121452420,7340,7340,7340,7340,0
20250418,140900,121452420,7340,7340,7340,7340,5
20250418,140800,121415720,7340,7340,7340,7340,0
20250418,140700,121415720,7340,7340,7340,7340,0
20250418,140600,121415720,7340,7340,7340,7340,0
20250418,140500,121415720,7340,7340,7340,7340,0
20250418,140400,121415720,7340,7330,7340,7330,19
20250418,140300,121276440,7330,7330,7330,7330,5
20250418,140200,121239790,7340,7340,7340,7340,1
20250418,140100,121232450,7340,7340,7340,7340,0
20250418,140000,121232450,7340,7340,7340,7340,1
20250418,135900,121225110,7340,7340,7340,7340,0
20250418,135800,121225110,7340,7320,7340,7320,40
20250418,135700,120932290,7320,7320,7320,7320,41
20250418,135600,120632170,7320,7320,7320,7320,203
20250418,135500,119146210,7320,7320,7320,7320,0
20250418,135400,119146210,7320,7320,7320,7320,0
20250418,135300,119146210,7320,7320,7320,7320,0
20250418,135200,119146210,7320,7320,7320,7320,0
20250418,135100,119146210,7320,7320,7320,7320,20
20250418,135000,118999810,7300,7300,7300,7300,0
20250418,134900,118999810,7300,7300,7300,7300,0
20250418,134800,118999810,7300,7300,7300,7300,55
20250418,134700,118598310,7320,7320,7320,7320,0
20250418,134600,118598310,7320,7310,7320,7310,47
20250418,134500,118254600,7310,7310,7310,7310,10
20250418,134400,118181500,7320,7320,7320,7320,0
20250418,134300,118181500,7320,7320,7320,7320,0
20250418,134200,118181500,7320,7320,7320,7320,0
20250418,134100,118181500,7320,7310,7320,7310,9
20250418,134000,118115700,7300,7300,7300,7300,10
20250418,133900,118042700,7320,7300,7320,7300,10
20250418,133800,117969560,7300,7300,7300,7300,37
20250418,133700,117699460,7300,7300,7300,7300,0
20250418,133600,117699460,7300,7300,7300,7300,130
20250418,133500,116750460,7300,7300,7300,7300,0
20250418,133400,116750460,7300,7300,7300,7300,1
20250418,133300,116743160,7300,7300,7300,7300,0
20250418,133200,116743160,7300,7300,7300,7300,0
20250418,133100,116743160,7300,7300,7300,7300,50
20250418,133000,116378160,7300,7300,7300,7300,0
20250418,132900,116378160,7300,7300,7300,7300,0
20250418,132800,116378160,7300,7300,7300,7300,0
20250418,132700,116378160,7300,7300,7300,7300,1
20250418,132600,116370860,7300,7300,7300,7300,0
20250418,132500,116370860,7300,7300,7300,7300,0
20250418,132400,116370860,7300,7300,7300,7300,0
20250418,132300,116370860,7300,7300,7300,7300,0
20250418,132200,116370860,7300,7300,7300,7300,0
20250418,132100,116370860,7300,7300,7300,7300,0
20250418,132000,116370860,7300,7300,7300,7300,0
20250418,131900,116370860,7300,7300,7300,7300,5
20250418,131800,116334360,7300,7300,7300,7300,0
20250418,131700,116334360,7300,7300,7300,7300,0
20250418,131600,116334360,7300,7300,7300,7300,0
20250418,131500,116334360,7300,7300,7300,7300,0
20250418,131400,116334360,7300,7300,7300,7300,0
20250418,131300,116334360,7300,7300,7300,7300,44
20250418,131200,116013160,7300,7300,7300,7300,0
20250418,131100,116013160,7300,7300,7300,7300,0
20250418,131000,116013160,7300,7300,7300,7300,3
20250418,130900,115991260,7290,7290,7290,7290,16
20250418,130800,115874620,7290,7290,7290,7290,249
20250418,130700,114059410,7290,7290,7290,7290,2
20250418,130600,114044830,7290,7290,7290,7290,50
20250418,130500,113680330,7280,7280,7280,7280,0
20250418,130400,113680330,7280,7280,7280,7280,66
20250418,130300,113199850,7280,7280,7280,7280,0
20250418,130200,113199850,7280,7280,7280,7280,0
20250418,130100,113199850,7280,7280,7280,7280,25
20250418,130000,113017850,7290,7290,7290,7290,0
20250418,125900,113017850,7290,7290,7290,7290,0
20250418,125800,113017850,7290,7290,7290,7290,3
20250418,125700,112995980,7290,7290,7290,7290,111
20250418,125600,112186790,7290,7290,7290,7290,11
20250418,125500,112106600,7290,7290,7290,7290,2
20250418,125400,112092020,7290,7290,7290,7290,110
20250418,125300,111290120,7290,7290,7290,7290,169
20250418,125200,110058110,7280,7280,7280,7280,0
20250418,125100,110058110,7280,7280,7280,7280,37
20250418,125000,109788750,7290,7290,7290,7290,2
20250418,124900,109774170,7290,7290,7290,7290,11
20250418,124800,109693980,7280,7280,7280,7280,34
20250418,124700,109446460,7280,7280,7280,7280,100
20250418,124600,108718460,7280,7280,7280,7280,67
20250418,124500,108230700,7280,7280,7280,7280,0
20250418,124400,108230700,7280,7280,7280,7280,0
20250418,124300,108230700,7280,7280,7280,7280,94
20250418,124200,107546380,7290,7290,7290,7290,0
20250418,124100,107546380,7290,7290,7290,7290,9
20250418,124000,107480770,7290,7290,7290,7290,0
20250418,123900,107480770,7290,7290,7290,7290,10
20250418,123800,107407870,7300,7300,7300,7300,0
20250418,123700,107407870,7300,7300,7300,7300,6
20250418,123600,107364070,7300,7300,7300,7300,0
20250418,123500,107364070,7300,7300,7300,7300,0
20250418,123400,107364070,7300,7300,7300,7300,0
20250418,123300,107364070,7300,7300,7300,7300,0
20250418,123200,107364070,7300,7300,7300,7300,0
20250418,123100,107364070,7300,7290,7300,7290,52
20250418,123000,106984900,7290,7290,7290,7290,0
20250418,122900,106984900,7290,7290,7290,7290,72
20250418,122800,106460020,7290,7290,7290,7290,8
20250418,122700,106401700,7280,7300,7300,7280,10
20250418,122600,106328790,7300,7300,7300,7290,41
20250418,122500,106029510,7290,7290,7290,7290,0
20250418,122400,106029510,7290,7290,7290,7290,0
20250418,122300,106029510,7290,7290,7290,7290,0
20250418,122200,106029510,7290,7290,7290,7290,0
20250418,122100,106029510,7290,7290,7290,7290,0
20250418,122000,106029510,7290,7290,7290,7290,7
20250418,121900,105978480,7310,7310,7310,7310,0
20250418,121800,105978480,7310,7310,7310,7310,0
20250418,121700,105978480,7310,7310,7310,7310,0
20250418,121600,105978480,7310,7310,7310,7310,0
20250418,121500,105978480,7310,7310,7310,7310,0
20250418,121400,105978480,7310,7310,7310,7310,0
20250418,121300,105978480,7310,7310,7310,7310,0
20250418,121200,105978480,7310,7310,7310,7310,0
20250418,121100,105978480,7310,7310,7310,7310,0
20250418,121000,105978480,7310,7310,7310,7310,0
20250418,120900,105978480,7310,7310,7310,7310,0
20250418,120800,105978480,7310,7310,7310,7310,0
20250418,120700,105978480,7310,7310,7310,7310,0
20250418,120600,105978480,7310,7310,7310,7310,6
20250418,120500,105934620,7310,7310,7310,7310,0
20250418,120400,105934620,7310,7310,7310,7310,0
20250418,120300,105934620,7310,7310,7310,7310,0
20250418,120200,105934620,7310,7310,7310,7310,0
20250418,120100,105934620,7310,7310,7310,7310,104
20250418,120000,105174380,7310,7310,7310,7310,9
20250418,115900,105108590,7310,7310,7310,7270,990
20250418,115800,97896420,7320,7320,7320,7320,6
20250418,115700,97852500,7320,7320,7320,7320,4
20250418,115600,97823220,7320,7320,7320,7310,299
20250418,115500,95637490,7320,7320,7320,7320,2
20250418,115400,95622850,7320,7320,7320,7320,6
20250418,115300,95578930,7320,7320,7320,7320,11
20250418,115200,95498410,7320,7320,7320,7320,150
20250418,115100,94400410,7320,7320,7320,7320,7
20250418,115000,94349170,7320,7310,7320,7310,239
20250418,114900,92601700,7310,7320,7320,7310,236
20250418,114800,90876370,7320,7320,7320,7320,5
20250418,114700,90839770,7320,7350,7350,7320,91
20250418,114600,90173610,7350,7340,7350,7330,13
20250418,114500,90078290,7350,7350,7350,7350,12
20250418,114400,89990090,7350,7350,7350,7350,2
20250418,114300,89975390,7350,7340,7350,7340,6
20250418,114200,89931310,7350,7350,7350,7340,12
20250418,114100,89843150,7340,7350,7350,7340,3
20250418,114000,89821110,7350,7350,7350,7350,10
20250418,113900,89747610,7350,7350,7350,7350,1
20250418,113800,89740260,7350,7350,7350,7340,5
20250418,113700,89703520,7350,7350,7350,7340,11
20250418,113600,89622730,7350,7350,7350,7350,7
20250418,113500,89571280,7340,7360,7360,7340,11
20250418,113400,89490420,7350,7350,7360,7350,8
20250418,113300,89431580,7350,7350,7360,7350,6
20250418,113200,89387440,7350,7350,7350,7350,1
20250418,113100,89380090,7350,7360,7360,7350,9
20250418,113000,89313860,7360,7360,7360,7360,4
20250418,112900,89284420,7360,7360,7360,7360,9
20250418,112800,89218180,7360,7360,7360,7360,1
20250418,112700,89210820,7360,7350,7360,7350,167
20250418,112600,87983090,7350,7350,7350,7350,15
20250418,112500,87872840,7350,7350,7350,7340,84
20250418,112400,87255770,7360,7350,7360,7350,9
20250418,112300,87189550,7360,7350,7360,7350,8
20250418,112200,87130740,7350,7350,7350,7350,6
20250418,112100,87086640,7350,7350,7350,7350,119
20250418,112000,86211990,7350,7350,7350,7350,9
20250418,111900,86145840,7350,7350,7350,7350,7
20250418,111800,86094390,7350,7350,7350,7350,29
20250418,111700,85881240,7370,7380,7380,7330,741
20250418,111600,80430350,7350,7330,7350,7330,407
20250418,111500,77443900,7330,7330,7330,7330,142
20250418,111400,76403040,7330,7330,7330,7330,4
20250418,111300,76373720,7330,7330,7330,7330,9
20250418,111200,76307750,7330,7330,7330,7330,3
20250418,111100,76285760,7330,7330,7330,7330,9
20250418,111000,76219790,7330,7330,7330,7330,6
20250418,110900,76175810,7330,7330,7330,7330,4
20250418,110800,76146490,7330,7330,7330,7330,11
20250418,110700,76065860,7330,7330,7330,7330,18
20250418,110600,75933920,7330,7330,7330,7330,7
20250418,110500,75882610,7330,7330,7330,7330,5
20250418,110400,75845960,7320,7330,7330,7320,6
20250418,110300,75802000,7330,7330,7330,7300,53
20250418,110200,75414610,7330,7330,7330,7330,3
20250418,110100,75392620,7330,7330,7330,7330,7
20250418,110000,75341310,7330,7330,7330,7330,14
20250418,105900,75238690,7330,7330,7330,7330,13
20250418,105800,75143400,7330,7330,7330,7330,2
20250418,105700,75128740,7330,7330,7330,7330,11
20250418,105600,75048110,7330,7330,7330,7330,7
20250418,105500,74996800,7330,7320,7330,7320,40
20250418,105400,74703960,7320,7310,7320,7310,11
20250418,105300,74623450,7320,7320,7320,7320,3
20250418,105200,74601490,7320,7320,7320,7320,13
20250418,105100,74506330,7320,7320,7320,7320,74
20250418,105000,73964650,7320,7320,7320,7320,7
20250418,104900,73913410,7320,7320,7320,7320,0
20250418,104800,73913410,7320,7320,7320,7320,14
20250418,104700,73810930,7320,7320,7320,7320,2
20250418,104600,73796290,7320,7320,7320,7320,63
20250418,104500,73335130,7320,7310,7320,7310,680
20250418,104400,68364280,7310,7310,7310,7310,6
20250418,104300,68320420,7310,7310,7310,7300,39
20250418,104200,68035700,7310,7300,7310,7300,64
20250418,104100,67568410,7310,7310,7310,7310,12
20250418,104000,67480690,7310,7310,7310,7310,4
20250418,103900,67451450,7310,7310,7310,7310,5
20250418,103800,67414900,7310,7310,7310,7310,9
20250418,103700,67349110,7310,7310,7310,7310,6
20250418,103600,67305250,7310,7310,7310,7310,8
20250418,103500,67246770,7310,7310,7310,7310,4
20250418,103400,67217530,7310,7310,7310,7310,9
20250418,103300,67151740,7310,7310,7310,7310,7
20250418,103200,67100570,7310,7310,7310,7300,11
20250418,103100,67020170,7310,7310,7310,7310,5
20250418,103000,66983620,7310,7310,7310,7310,8
20250418,102900,66925140,7310,7310,7310,7310,10
20250418,102800,66852040,7310,7310,7330,7300,8
20250418,102700,66793560,7330,7330,7330,7300,613
20250418,102600,62316440,7280,7280,7320,7270,316
20250418,102500,60016440,7280,7270,7280,7270,87
20250418,102400,59383870,7280,7280,7280,7280,7
20250418,102300,59332910,7280,7280,7280,7280,6
20250418,102200,59289230,7280,7280,7280,7280,12
20250418,102100,59201870,7280,7280,7280,7280,1
20250418,102000,59194590,7280,7280,7280,7280,12
20250418,101900,59107230,7280,7280,7280,7270,29
20250418,101800,58896120,7280,7280,7280,7280,7
20250418,101700,58845160,7280,7280,7280,7280,1
20250418,101600,58837880,7280,7280,7280,7270,222
20250418,101500,57223510,7280,7280,7280,7280,7
20250418,101400,57172550,7280,7270,7280,7260,842
20250418,101300,51057020,7280,7280,7280,7280,8
20250418,101200,50998780,7280,7280,7280,7280,2
20250418,101100,50984220,7280,7280,7280,7270,50
20250418,101000,50620670,7280,7280,7280,7280,4
20250418,100900,50591550,7280,7280,7280,7280,9
20250418,100800,50526030,7280,7280,7280,7280,19
20250418,100700,50387710,7280,7280,7280,7280,9
20250418,100600,50322190,7280,7280,7280,7280,6
20250418,100500,50278510,7280,7280,7280,7280,10
20250418,100400,50205710,7300,7290,7300,7280,12
20250418,100300,50118210,7290,7310,7310,7290,9
20250418,100200,50052560,7310,7290,7310,7290,16
20250418,100100,49935660,7290,7310,7310,7290,5
20250418,100000,49899190,7310,7310,7310,7260,151
20250418,095900,48802040,7260,7290,7290,7260,32
20250418,095800,48569620,7310,7290,7310,7280,37
20250418,095700,48299870,7300,7280,7320,7280,28
20250418,095600,48095050,7300,7280,7300,7270,741
20250418,095500,42700270,7280,7280,7290,7280,14
20250418,095400,42598320,7290,7290,7290,7290,3
20250418,095300,42576450,7290,7290,7290,7280,12
20250418,095200,42488990,7290,7290,7290,7280,9
20250418,095100,42423410,7290,7290,7290,7280,22
20250418,095000,42263160,7290,7290,7290,7290,5
20250418,094900,42226710,7300,7300,7300,7290,101
20250418,094800,41490380,7300,7300,7310,7300,12
20250418,094700,41402700,7290,7310,7310,7290,4
20250418,094600,41373510,7310,7300,7310,7300,11
20250418,094500,41293140,7310,7310,7310,7310,10
20250418,094400,41220040,7310,7310,7310,7310,6
20250418,094300,41176180,7310,7310,7310,7300,6
20250418,094200,41132350,7310,7310,7310,7310,7
20250418,094100,41081180,7310,7290,7310,7290,113
20250418,094000,40257130,7290,7270,7290,7270,256
20250418,093900,38394700,7270,7280,7280,7260,277
20250418,093800,36382970,7280,7280,7280,7270,405
20250418,093700,33438440,7290,7290,7290,7290,120
20250418,093600,32563640,7290,7300,7300,7280,200
20250418,093500,31107560,7300,7310,7310,7300,8
20250418,093400,31049130,7300,7290,7300,7290,12
20250418,093300,30961640,7310,7310,7310,7300,9
20250418,093200,30895870,7300,7310,7310,7300,11
20250418,093100,30815530,7300,7300,7300,7300,11
20250418,093000,30735230,7300,7290,7310,7290,7
20250418,092900,30684090,7300,7310,7310,7300,6
20250418,092800,30640270,7310,7300,7320,7300,75
20250418,092700,30092630,7310,7320,7320,7310,9
20250418,092600,30026810,7320,7310,7320,7300,196
20250418,092500,28594400,7310,7310,7310,7290,24
20250418,092400,28419190,7310,7320,7320,7290,1535
20250418,092300,17223740,7320,7310,7320,7310,6
20250418,092200,17179840,7310,7320,7320,7310,5
20250418,092100,17143270,7320,7310,7330,7310,11
20250418,092000,17062750,7320,7330,7330,7320,125
20250418,091900,16146520,7310,7330,7330,7310,7
20250418,091800,16095310,7310,7310,7330,7310,8
20250418,091700,16036790,7330,7330,7330,7310,53
20250418,091600,15648320,7310,7300,7340,7290,27
20250418,091500,15451120,7310,7320,7340,7310,140
20250418,091400,14427680,7320,7340,7340,7320,10
20250418,091300,14354380,7320,7340,7340,7320,13
20250418,091200,14259180,7340,7310,7340,7310,7
20250418,091100,14207950,7310,7320,7340,7300,103
20250418,091000,13455210,7340,7290,7340,7290,3
20250418,090900,13433240,7340,7300,7350,7270,333
20250418,090800,11005150,7340,7350,7350,7340,25
20250418,090700,10821510,7340,7290,7360,7290,533
20250418,090600,6905610,7350,7280,7350,7270,209
20250418,090500,5383320,7280,7350,7360,7280,42
20250418,090400,5075080,7360,7370,7370,7360,79
20250418,090300,4492870,7370,7310,7380,7300,285
20250418,090200,2408720,7310,7310,7310,7310,0
20250418,090100,2408720,7310,7350,7350,7310,8
20250418,090000,2350000,7330,7400,7400,7330,319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 211000 174183820 7400 7400 7400 7400 409
3 20250418 210900 174183820 7400 7400 7400 7400 0
4 20250418 210800 174183820 7400 7400 7400 7400 0
5 20250418 210700 174183820 7400 7400 7400 7400 0
6 20250418 210600 174183820 7400 7400 7400 7400 0
7 20250418 210500 174183820 7400 7400 7400 7400 0
8 20250418 210400 174183820 7400 7400 7400 7400 0
9 20250418 210300 174183820 7400 7400 7400 7400 0
10 20250418 210200 174183820 7400 7400 7400 7400 0
11 20250418 210100 174183820 7400 7400 7400 7400 0
12 20250418 210000 174183820 7400 7400 7400 7400 0
13 20250418 205900 174183820 7400 7400 7400 7400 0
14 20250418 205800 174183820 7400 7400 7400 7400 0
15 20250418 205700 174183820 7400 7400 7400 7400 0
16 20250418 205600 174183820 7400 7400 7400 7400 0
17 20250418 205500 174183820 7400 7400 7400 7400 0
18 20250418 205400 174183820 7400 7400 7400 7400 0
19 20250418 205300 174183820 7400 7400 7400 7400 0
20 20250418 205200 174183820 7400 7400 7400 7400 0
21 20250418 205100 174183820 7400 7400 7400 7400 0
22 20250418 205000 174183820 7400 7400 7400 7400 0
23 20250418 204900 174183820 7400 7400 7400 7400 0
24 20250418 204800 174183820 7400 7400 7400 7400 0
25 20250418 204700 174183820 7400 7400 7400 7400 0
26 20250418 204600 174183820 7400 7400 7400 7400 0
27 20250418 204500 174183820 7400 7400 7400 7400 0
28 20250418 204400 174183820 7400 7400 7400 7400 0
29 20250418 204300 174183820 7400 7400 7400 7400 0
30 20250418 204200 174183820 7400 7400 7400 7400 0
31 20250418 204100 174183820 7400 7400 7400 7400 0
32 20250418 204000 174183820 7400 7400 7400 7400 409
33 20250418 203900 174183820 7400 7400 7400 7400 0
34 20250418 203800 174183820 7400 7400 7400 7400 0
35 20250418 203700 174183820 7400 7400 7400 7400 0
36 20250418 203600 174183820 7400 7400 7400 7400 0
37 20250418 203500 174183820 7400 7400 7400 7400 0
38 20250418 203400 174183820 7400 7400 7400 7400 0
39 20250418 203300 174183820 7400 7400 7400 7400 0
40 20250418 203200 174183820 7400 7400 7400 7400 0
41 20250418 203100 174183820 7400 7400 7400 7400 0
42 20250418 203000 174183820 7400 7400 7400 7400 0
43 20250418 202900 174183820 7400 7400 7400 7400 0
44 20250418 202800 174183820 7400 7400 7400 7400 0
45 20250418 202700 174183820 7400 7400 7400 7400 0
46 20250418 202600 174183820 7400 7400 7400 7400 0
47 20250418 202500 174183820 7400 7400 7400 7400 0
48 20250418 202400 174183820 7400 7400 7400 7400 0
49 20250418 202300 174183820 7400 7400 7400 7400 0
50 20250418 202200 174183820 7400 7400 7400 7400 0
51 20250418 202100 174183820 7400 7400 7400 7400 0
52 20250418 202000 174183820 7400 7400 7400 7400 0
53 20250418 201900 174183820 7400 7400 7400 7400 0
54 20250418 201800 174183820 7400 7400 7400 7400 0
55 20250418 201700 174183820 7400 7400 7400 7400 0
56 20250418 201600 174183820 7400 7400 7400 7400 0
57 20250418 201500 174183820 7400 7400 7400 7400 0
58 20250418 201400 174183820 7400 7400 7400 7400 0
59 20250418 201300 174183820 7400 7400 7400 7400 0
60 20250418 201200 174183820 7400 7400 7400 7400 0
61 20250418 201100 174183820 7400 7400 7400 7400 0
62 20250418 201000 174183820 7400 7400 7400 7400 409
63 20250418 200900 174183820 7400 7400 7400 7400 0
64 20250418 200800 174183820 7400 7400 7400 7400 0
65 20250418 200700 174183820 7400 7400 7400 7400 0
66 20250418 200600 174183820 7400 7400 7400 7400 0
67 20250418 200500 174183820 7400 7400 7400 7400 0
68 20250418 200400 174183820 7400 7400 7400 7400 0
69 20250418 200300 174183820 7400 7400 7400 7400 0
70 20250418 200200 174183820 7400 7400 7400 7400 0
71 20250418 200100 174183820 7400 7400 7400 7400 0
72 20250418 200000 174183820 7400 7400 7400 7400 0
73 20250418 195900 174183820 7400 7400 7400 7400 0
74 20250418 195800 174183820 7400 7400 7400 7400 0
75 20250418 195700 174183820 7400 7400 7400 7400 0
76 20250418 195600 174183820 7400 7400 7400 7400 0
77 20250418 195500 174183820 7400 7400 7400 7400 0
78 20250418 195400 174183820 7400 7400 7400 7400 0
79 20250418 195300 174183820 7400 7400 7400 7400 0
80 20250418 195200 174183820 7400 7400 7400 7400 0
81 20250418 195100 174183820 7400 7400 7400 7400 0
82 20250418 195000 174183820 7400 7400 7400 7400 0
83 20250418 194900 174183820 7400 7400 7400 7400 0
84 20250418 194800 174183820 7400 7400 7400 7400 0
85 20250418 194700 174183820 7400 7400 7400 7400 0
86 20250418 194600 174183820 7400 7400 7400 7400 0
87 20250418 194500 174183820 7400 7400 7400 7400 0
88 20250418 194400 174183820 7400 7400 7400 7400 0
89 20250418 194300 174183820 7400 7400 7400 7400 0
90 20250418 194200 174183820 7400 7400 7400 7400 0
91 20250418 194100 174183820 7400 7400 7400 7400 0
92 20250418 194000 174183820 7400 7400 7400 7400 409
93 20250418 193900 174183820 7400 7400 7400 7400 0
94 20250418 193800 174183820 7400 7400 7400 7400 0
95 20250418 193700 174183820 7400 7400 7400 7400 0
96 20250418 193600 174183820 7400 7400 7400 7400 0
97 20250418 193500 174183820 7400 7400 7400 7400 0
98 20250418 193400 174183820 7400 7400 7400 7400 0
99 20250418 193300 174183820 7400 7400 7400 7400 0
100 20250418 193200 174183820 7400 7400 7400 7400 0
101 20250418 193100 174183820 7400 7400 7400 7400 0
102 20250418 193000 174183820 7400 7400 7400 7400 0
103 20250418 192900 174183820 7400 7400 7400 7400 0
104 20250418 192800 174183820 7400 7400 7400 7400 0
105 20250418 192700 174183820 7400 7400 7400 7400 0
106 20250418 192600 174183820 7400 7400 7400 7400 0
107 20250418 192500 174183820 7400 7400 7400 7400 0
108 20250418 192400 174183820 7400 7400 7400 7400 0
109 20250418 192300 174183820 7400 7400 7400 7400 0
110 20250418 192200 174183820 7400 7400 7400 7400 0
111 20250418 192100 174183820 7400 7400 7400 7400 0
112 20250418 192000 174183820 7400 7400 7400 7400 0
113 20250418 191900 174183820 7400 7400 7400 7400 0
114 20250418 191800 174183820 7400 7400 7400 7400 0
115 20250418 191700 174183820 7400 7400 7400 7400 0
116 20250418 191600 174183820 7400 7400 7400 7400 0
117 20250418 191500 174183820 7400 7400 7400 7400 0
118 20250418 191400 174183820 7400 7400 7400 7400 0
119 20250418 191300 174183820 7400 7400 7400 7400 0
120 20250418 191200 174183820 7400 7400 7400 7400 0
121 20250418 191100 174183820 7400 7400 7400 7400 0
122 20250418 191000 174183820 7400 7400 7400 7400 409
123 20250418 190900 174183820 7400 7400 7400 7400 0
124 20250418 190800 174183820 7400 7400 7400 7400 0
125 20250418 190700 174183820 7400 7400 7400 7400 0
126 20250418 190600 174183820 7400 7400 7400 7400 0
127 20250418 190500 174183820 7400 7400 7400 7400 0
128 20250418 190400 174183820 7400 7400 7400 7400 0
129 20250418 190300 174183820 7400 7400 7400 7400 0
130 20250418 190200 174183820 7400 7400 7400 7400 0
131 20250418 190100 174183820 7400 7400 7400 7400 0
132 20250418 190000 174183820 7400 7400 7400 7400 0
133 20250418 185900 174183820 7400 7400 7400 7400 0
134 20250418 185800 174183820 7400 7400 7400 7400 0
135 20250418 185700 174183820 7400 7400 7400 7400 0
136 20250418 185600 174183820 7400 7400 7400 7400 0
137 20250418 185500 174183820 7400 7400 7400 7400 0
138 20250418 185400 174183820 7400 7400 7400 7400 0
139 20250418 185300 174183820 7400 7400 7400 7400 0
140 20250418 185200 174183820 7400 7400 7400 7400 0
141 20250418 185100 174183820 7400 7400 7400 7400 0
142 20250418 185000 174183820 7400 7400 7400 7400 0
143 20250418 184900 174183820 7400 7400 7400 7400 0
144 20250418 184800 174183820 7400 7400 7400 7400 0
145 20250418 184700 174183820 7400 7400 7400 7400 0
146 20250418 184600 174183820 7400 7400 7400 7400 0
147 20250418 184500 174183820 7400 7400 7400 7400 0
148 20250418 184400 174183820 7400 7400 7400 7400 0
149 20250418 184300 174183820 7400 7400 7400 7400 0
150 20250418 184200 174183820 7400 7400 7400 7400 0
151 20250418 184100 174183820 7400 7400 7400 7400 0
152 20250418 184000 174183820 7400 7400 7400 7400 409
153 20250418 183900 174183820 7400 7400 7400 7400 0
154 20250418 183800 174183820 7400 7400 7400 7400 0
155 20250418 183700 174183820 7400 7400 7400 7400 0
156 20250418 183600 174183820 7400 7400 7400 7400 0
157 20250418 183500 174183820 7400 7400 7400 7400 0
158 20250418 183400 174183820 7400 7400 7400 7400 0
159 20250418 183300 174183820 7400 7400 7400 7400 0
160 20250418 183200 174183820 7400 7400 7400 7400 0
161 20250418 183100 174183820 7400 7400 7400 7400 0
162 20250418 183000 174183820 7400 7400 7400 7400 0
163 20250418 182900 174183820 7400 7400 7400 7400 0
164 20250418 182800 174183820 7400 7400 7400 7400 0
165 20250418 182700 174183820 7400 7400 7400 7400 0
166 20250418 182600 174183820 7400 7400 7400 7400 0
167 20250418 182500 174183820 7400 7400 7400 7400 0
168 20250418 182400 174183820 7400 7400 7400 7400 0
169 20250418 182300 174183820 7400 7400 7400 7400 0
170 20250418 182200 174183820 7400 7400 7400 7400 0
171 20250418 182100 174183820 7400 7400 7400 7400 0
172 20250418 182000 174183820 7400 7400 7400 7400 0
173 20250418 181900 174183820 7400 7400 7400 7400 0
174 20250418 181800 174183820 7400 7400 7400 7400 0
175 20250418 181700 174183820 7400 7400 7400 7400 0
176 20250418 181600 174183820 7400 7400 7400 7400 0
177 20250418 181500 174183820 7400 7400 7400 7400 0
178 20250418 181400 174183820 7400 7400 7400 7400 0
179 20250418 181300 174183820 7400 7400 7400 7400 0
180 20250418 181200 174183820 7400 7400 7400 7400 0
181 20250418 181100 174183820 7400 7400 7400 7400 0
182 20250418 181000 174183820 7400 7400 7400 7400 409
183 20250418 180900 174183820 7400 7400 7400 7400 0
184 20250418 180800 174183820 7400 7400 7400 7400 0
185 20250418 180700 174183820 7400 7400 7400 7400 0
186 20250418 180600 174183820 7400 7400 7400 7400 0
187 20250418 180500 174183820 7400 7400 7400 7400 0
188 20250418 180400 174183820 7400 7400 7400 7400 0
189 20250418 180300 174183820 7400 7400 7400 7400 0
190 20250418 180200 174183820 7400 7400 7400 7400 0
191 20250418 180100 174183820 7400 7400 7400 7400 0
192 20250418 180000 174183820 7400 7400 7400 7400 0
193 20250418 175900 174183820 7400 7400 7400 7400 0
194 20250418 175800 174183820 7400 7400 7400 7400 0
195 20250418 175700 174183820 7400 7400 7400 7400 0
196 20250418 175600 174183820 7400 7400 7400 7400 0
197 20250418 175500 174183820 7400 7400 7400 7400 0
198 20250418 175400 174183820 7400 7400 7400 7400 0
199 20250418 175300 174183820 7400 7400 7400 7400 0
200 20250418 175200 174183820 7400 7400 7400 7400 0
201 20250418 175100 174183820 7400 7400 7400 7400 0
202 20250418 175000 174183820 7400 7400 7400 7400 0
203 20250418 174900 174183820 7400 7400 7400 7400 0
204 20250418 174800 174183820 7400 7400 7400 7400 0
205 20250418 174700 174183820 7400 7400 7400 7400 0
206 20250418 174600 174183820 7400 7400 7400 7400 0
207 20250418 174500 174183820 7400 7400 7400 7400 0
208 20250418 174400 174183820 7400 7400 7400 7400 0
209 20250418 174300 174183820 7400 7400 7400 7400 0
210 20250418 174200 174183820 7400 7400 7400 7400 0
211 20250418 174100 174183820 7400 7400 7400 7400 0
212 20250418 174000 174183820 7400 7400 7400 7400 409
213 20250418 173900 174183820 7400 7400 7400 7400 0
214 20250418 173800 174183820 7400 7400 7400 7400 0
215 20250418 173700 174183820 7400 7400 7400 7400 0
216 20250418 173600 174183820 7400 7400 7400 7400 0
217 20250418 173500 174183820 7400 7400 7400 7400 0
218 20250418 173400 174183820 7400 7400 7400 7400 0
219 20250418 173300 174183820 7400 7400 7400 7400 0
220 20250418 173200 174183820 7400 7400 7400 7400 0
221 20250418 173100 174183820 7400 7400 7400 7400 0
222 20250418 173000 174183820 7400 7400 7400 7400 0
223 20250418 172900 174183820 7400 7400 7400 7400 0
224 20250418 172800 174183820 7400 7400 7400 7400 0
225 20250418 172700 174183820 7400 7400 7400 7400 0
226 20250418 172600 174183820 7400 7400 7400 7400 0
227 20250418 172500 174183820 7400 7400 7400 7400 0
228 20250418 172400 174183820 7400 7400 7400 7400 0
229 20250418 172300 174183820 7400 7400 7400 7400 0
230 20250418 172200 174183820 7400 7400 7400 7400 0
231 20250418 172100 174183820 7400 7400 7400 7400 0
232 20250418 172000 174183820 7400 7400 7400 7400 0
233 20250418 171900 174183820 7400 7400 7400 7400 0
234 20250418 171800 174183820 7400 7400 7400 7400 0
235 20250418 171700 174183820 7400 7400 7400 7400 0
236 20250418 171600 174183820 7400 7400 7400 7400 0
237 20250418 171500 174183820 7400 7400 7400 7400 0
238 20250418 171400 174183820 7400 7400 7400 7400 0
239 20250418 171300 174183820 7400 7400 7400 7400 0
240 20250418 171200 174183820 7400 7400 7400 7400 0
241 20250418 171100 174183820 7400 7400 7400 7400 0
242 20250418 171000 174183820 7400 7400 7400 7400 409
243 20250418 170900 174183820 7400 7400 7400 7400 0
244 20250418 170800 174183820 7400 7400 7400 7400 0
245 20250418 170700 174183820 7400 7400 7400 7400 0
246 20250418 170600 174183820 7400 7400 7400 7400 0
247 20250418 170500 174183820 7400 7400 7400 7400 0
248 20250418 170400 174183820 7400 7400 7400 7400 0
249 20250418 170300 174183820 7400 7400 7400 7400 0
250 20250418 170200 174183820 7400 7400 7400 7400 0
251 20250418 170100 174183820 7400 7400 7400 7400 0
252 20250418 170000 174183820 7400 7400 7400 7400 0
253 20250418 165900 174183820 7400 7400 7400 7400 0
254 20250418 165800 174183820 7400 7400 7400 7400 0
255 20250418 165700 174183820 7400 7400 7400 7400 0
256 20250418 165600 174183820 7400 7400 7400 7400 0
257 20250418 165500 174183820 7400 7400 7400 7400 0
258 20250418 165400 174183820 7400 7400 7400 7400 0
259 20250418 165300 174183820 7400 7400 7400 7400 0
260 20250418 165200 174183820 7400 7400 7400 7400 0
261 20250418 165100 174183820 7400 7400 7400 7400 0
262 20250418 165000 174183820 7400 7400 7400 7400 0
263 20250418 164900 174183820 7400 7400 7400 7400 0
264 20250418 164800 174183820 7400 7400 7400 7400 0
265 20250418 164700 174183820 7400 7400 7400 7400 0
266 20250418 164600 174183820 7400 7400 7400 7400 0
267 20250418 164500 174183820 7400 7400 7400 7400 0
268 20250418 164400 174183820 7400 7400 7400 7400 0
269 20250418 164300 174183820 7400 7400 7400 7400 0
270 20250418 164200 174183820 7400 7400 7400 7400 0
271 20250418 164100 174183820 7400 7400 7400 7400 0
272 20250418 164000 174183820 7400 7400 7400 7400 409
273 20250418 163900 174183820 7400 7400 7400 7400 0
274 20250418 163800 174183820 7400 7400 7400 7400 0
275 20250418 163700 174183820 7400 7400 7400 7400 0
276 20250418 163600 174183820 7400 7400 7400 7400 0
277 20250418 163500 174183820 7400 7400 7400 7400 0
278 20250418 163400 174183820 7400 7400 7400 7400 0
279 20250418 163300 174183820 7400 7400 7400 7400 0
280 20250418 163200 174183820 7400 7400 7400 7400 0
281 20250418 163100 174183820 7400 7400 7400 7400 0
282 20250418 163000 174183820 7400 7400 7400 7400 0
283 20250418 162900 174183820 7400 7400 7400 7400 0
284 20250418 162800 174183820 7400 7400 7400 7400 0
285 20250418 162700 174183820 7400 7400 7400 7400 0
286 20250418 162600 174183820 7400 7400 7400 7400 0
287 20250418 162500 174183820 7400 7400 7400 7400 0
288 20250418 162400 174183820 7400 7400 7400 7400 0
289 20250418 162300 174183820 7400 7400 7400 7400 0
290 20250418 162200 174183820 7400 7400 7400 7400 0
291 20250418 162100 174183820 7400 7400 7400 7400 0
292 20250418 162000 174183820 7400 7400 7400 7400 0
293 20250418 161900 174183820 7400 7400 7400 7400 0
294 20250418 161800 174183820 7400 7400 7400 7400 0
295 20250418 161700 174183820 7400 7400 7400 7400 0
296 20250418 161600 174183820 7400 7400 7400 7400 0
297 20250418 161500 174183820 7400 7400 7400 7400 0
298 20250418 161400 174183820 7400 7400 7400 7400 0
299 20250418 161300 174183820 7400 7400 7400 7400 0
300 20250418 161200 174183820 7400 7400 7400 7400 0
301 20250418 161100 174183820 7400 7400 7400 7400 0
302 20250418 161000 174183820 7400 7400 7400 7400 409
303 20250418 160900 174183820 7400 7400 7400 7400 0
304 20250418 160800 174183820 7400 7400 7400 7400 0
305 20250418 160700 174183820 7400 7400 7400 7400 0
306 20250418 160600 174183820 7400 7400 7400 7400 0
307 20250418 160500 174183820 7400 7400 7400 7400 0
308 20250418 160400 174183820 7400 7400 7400 7400 0
309 20250418 160300 174183820 7400 7400 7400 7400 0
310 20250418 160200 174183820 7400 7400 7400 7400 0
311 20250418 160100 174183820 7400 7400 7400 7400 0
312 20250418 160000 174183820 7400 7400 7400 7400 0
313 20250418 155900 174183820 7400 7400 7400 7400 0
314 20250418 155800 174183820 7400 7400 7400 7400 0
315 20250418 155700 174183820 7400 7400 7400 7400 0
316 20250418 155600 174183820 7400 7400 7400 7400 0
317 20250418 155500 174183820 7400 7400 7400 7400 0
318 20250418 155400 174183820 7400 7400 7400 7400 0
319 20250418 155300 174183820 7400 7400 7400 7400 0
320 20250418 155200 174183820 7400 7400 7400 7400 0
321 20250418 155100 174183820 7400 7400 7400 7400 0
322 20250418 155000 174183820 7400 7400 7400 7400 0
323 20250418 154900 174183820 7400 7400 7400 7400 0
324 20250418 154800 174183820 7400 7400 7400 7400 0
325 20250418 154700 174183820 7400 7400 7400 7400 0
326 20250418 154600 174183820 7400 7400 7400 7400 0
327 20250418 154500 174183820 7400 7400 7400 7400 0
328 20250418 154400 174183820 7400 7400 7400 7400 0
329 20250418 154300 174183820 7400 7400 7400 7400 0
330 20250418 154200 174183820 7400 7400 7400 7400 0
331 20250418 154100 174183820 7400 7400 7400 7400 0
332 20250418 154000 174183820 7400 7400 7400 7400 409
333 20250418 153900 174183820 7400 7400 7400 7400 0
334 20250418 153800 174183820 7400 7400 7400 7400 0
335 20250418 153700 174183820 7400 7400 7400 7400 0
336 20250418 153600 174183820 7400 7400 7400 7400 0
337 20250418 153500 174183820 7400 7400 7400 7400 0
338 20250418 153400 174183820 7400 7400 7400 7400 0
339 20250418 153300 174183820 7400 7400 7400 7400 0
340 20250418 153200 174183820 7400 7400 7400 7400 0
341 20250418 153100 174183820 7400 7400 7400 7400 0
342 20250418 153000 174183820 7400 7400 7400 7400 409
343 20250418 152900 171157220 7390 7390 7390 7390 0
344 20250418 152800 171157220 7390 7390 7390 7390 0
345 20250418 152700 171157220 7390 7390 7390 7390 0
346 20250418 152600 171157220 7390 7390 7390 7390 0
347 20250418 152500 171157220 7390 7390 7390 7390 0
348 20250418 152400 171157220 7390 7390 7390 7390 0
349 20250418 152300 171157220 7390 7390 7390 7390 0
350 20250418 152200 171157220 7390 7390 7390 7390 0
351 20250418 152100 171157220 7390 7390 7390 7390 0
352 20250418 152000 171157220 7390 7390 7390 7390 0
353 20250418 151900 171157220 7390 7380 7390 7380 420
354 20250418 151800 168054020 7380 7370 7380 7370 87
355 20250418 151700 167412650 7360 7390 7390 7360 309
356 20250418 151600 165129410 7390 7390 7390 7390 77
357 20250418 151500 164560380 7390 7390 7390 7390 0
358 20250418 151400 164560380 7390 7390 7390 7390 0
359 20250418 151300 164560380 7390 7390 7390 7390 0
360 20250418 151200 164560380 7390 7390 7390 7390 1
361 20250418 151100 164552990 7380 7380 7380 7380 227
362 20250418 151000 162877730 7380 7370 7380 7370 198
363 20250418 150900 161418350 7390 7390 7390 7390 61
364 20250418 150800 160967560 7390 7390 7390 7390 5
365 20250418 150700 160930610 7380 7380 7380 7380 2
366 20250418 150600 160915850 7400 7400 7400 7400 167
367 20250418 150500 159680050 7390 7390 7390 7390 1
368 20250418 150400 159672660 7400 7400 7400 7400 1
369 20250418 150300 159665260 7400 7400 7400 7400 11
370 20250418 150200 159583860 7390 7380 7390 7380 413
371 20250418 150100 156532630 7380 7370 7380 7370 680
372 20250418 150000 151515220 7370 7370 7370 7370 0
373 20250418 145900 151515220 7370 7370 7370 7370 29
374 20250418 145800 151301490 7370 7370 7370 7370 0
375 20250418 145700 151301490 7370 7370 7370 7370 0
376 20250418 145600 151301490 7370 7370 7370 7370 100
377 20250418 145500 150564490 7360 7350 7360 7350 110
378 20250418 145400 149754990 7360 7360 7360 7360 0
379 20250418 145300 149754990 7360 7360 7360 7360 149
380 20250418 145200 148658350 7340 7340 7340 7340 3
381 20250418 145100 148636330 7370 7370 7370 7370 5
382 20250418 145000 148599480 7360 7360 7360 7360 0
383 20250418 144900 148599480 7360 7360 7360 7360 123
384 20250418 144800 147694200 7350 7350 7350 7350 0
385 20250418 144700 147694200 7350 7350 7350 7350 0
386 20250418 144600 147694200 7350 7350 7350 7350 7
387 20250418 144500 147642750 7350 7350 7350 7350 0
388 20250418 144400 147642750 7350 7350 7350 7350 216
389 20250418 144300 146055150 7340 7340 7340 7340 40
390 20250418 144200 145761550 7350 7350 7350 7350 23
391 20250418 144100 145592500 7350 7350 7350 7350 0
392 20250418 144000 145592500 7350 7350 7350 7350 0
393 20250418 143900 145592500 7350 7350 7350 7350 0
394 20250418 143800 145592500 7350 7350 7350 7350 0
395 20250418 143700 145592500 7350 7350 7350 7350 0
396 20250418 143600 145592500 7350 7350 7350 7350 0
397 20250418 143500 145592500 7350 7350 7350 7350 0
398 20250418 143400 145592500 7350 7350 7350 7350 0
399 20250418 143300 145592500 7350 7350 7350 7350 0
400 20250418 143200 145592500 7350 7350 7350 7350 0
401 20250418 143100 145592500 7350 7350 7350 7350 0
402 20250418 143000 145592500 7350 7350 7350 7350 0
403 20250418 142900 145592500 7350 7350 7350 7350 0
404 20250418 142800 145592500 7350 7350 7350 7350 1
405 20250418 142700 145585150 7330 7320 7330 7320 2110
406 20250418 142600 130124080 7320 7320 7320 7320 1
407 20250418 142500 130116760 7320 7330 7330 7320 425
408 20250418 142400 127004760 7330 7330 7330 7330 0
409 20250418 142300 127004760 7330 7330 7330 7330 229
410 20250418 142200 125326190 7330 7330 7330 7330 0
411 20250418 142100 125326190 7330 7330 7330 7330 139
412 20250418 142000 124307320 7330 7330 7330 7330 41
413 20250418 141900 124006790 7350 7350 7350 7350 0
414 20250418 141800 124006790 7350 7340 7350 7340 70
415 20250418 141700 123492940 7340 7340 7340 7340 0
416 20250418 141600 123492940 7340 7340 7340 7340 276
417 20250418 141500 121467100 7340 7340 7340 7340 2
418 20250418 141400 121452420 7340 7340 7340 7340 0
419 20250418 141300 121452420 7340 7340 7340 7340 0
420 20250418 141200 121452420 7340 7340 7340 7340 0
421 20250418 141100 121452420 7340 7340 7340 7340 0
422 20250418 141000 121452420 7340 7340 7340 7340 0
423 20250418 140900 121452420 7340 7340 7340 7340 5
424 20250418 140800 121415720 7340 7340 7340 7340 0
425 20250418 140700 121415720 7340 7340 7340 7340 0
426 20250418 140600 121415720 7340 7340 7340 7340 0
427 20250418 140500 121415720 7340 7340 7340 7340 0
428 20250418 140400 121415720 7340 7330 7340 7330 19
429 20250418 140300 121276440 7330 7330 7330 7330 5
430 20250418 140200 121239790 7340 7340 7340 7340 1
431 20250418 140100 121232450 7340 7340 7340 7340 0
432 20250418 140000 121232450 7340 7340 7340 7340 1
433 20250418 135900 121225110 7340 7340 7340 7340 0
434 20250418 135800 121225110 7340 7320 7340 7320 40
435 20250418 135700 120932290 7320 7320 7320 7320 41
436 20250418 135600 120632170 7320 7320 7320 7320 203
437 20250418 135500 119146210 7320 7320 7320 7320 0
438 20250418 135400 119146210 7320 7320 7320 7320 0
439 20250418 135300 119146210 7320 7320 7320 7320 0
440 20250418 135200 119146210 7320 7320 7320 7320 0
441 20250418 135100 119146210 7320 7320 7320 7320 20
442 20250418 135000 118999810 7300 7300 7300 7300 0
443 20250418 134900 118999810 7300 7300 7300 7300 0
444 20250418 134800 118999810 7300 7300 7300 7300 55
445 20250418 134700 118598310 7320 7320 7320 7320 0
446 20250418 134600 118598310 7320 7310 7320 7310 47
447 20250418 134500 118254600 7310 7310 7310 7310 10
448 20250418 134400 118181500 7320 7320 7320 7320 0
449 20250418 134300 118181500 7320 7320 7320 7320 0
450 20250418 134200 118181500 7320 7320 7320 7320 0
451 20250418 134100 118181500 7320 7310 7320 7310 9
452 20250418 134000 118115700 7300 7300 7300 7300 10
453 20250418 133900 118042700 7320 7300 7320 7300 10
454 20250418 133800 117969560 7300 7300 7300 7300 37
455 20250418 133700 117699460 7300 7300 7300 7300 0
456 20250418 133600 117699460 7300 7300 7300 7300 130
457 20250418 133500 116750460 7300 7300 7300 7300 0
458 20250418 133400 116750460 7300 7300 7300 7300 1
459 20250418 133300 116743160 7300 7300 7300 7300 0
460 20250418 133200 116743160 7300 7300 7300 7300 0
461 20250418 133100 116743160 7300 7300 7300 7300 50
462 20250418 133000 116378160 7300 7300 7300 7300 0
463 20250418 132900 116378160 7300 7300 7300 7300 0
464 20250418 132800 116378160 7300 7300 7300 7300 0
465 20250418 132700 116378160 7300 7300 7300 7300 1
466 20250418 132600 116370860 7300 7300 7300 7300 0
467 20250418 132500 116370860 7300 7300 7300 7300 0
468 20250418 132400 116370860 7300 7300 7300 7300 0
469 20250418 132300 116370860 7300 7300 7300 7300 0
470 20250418 132200 116370860 7300 7300 7300 7300 0
471 20250418 132100 116370860 7300 7300 7300 7300 0
472 20250418 132000 116370860 7300 7300 7300 7300 0
473 20250418 131900 116370860 7300 7300 7300 7300 5
474 20250418 131800 116334360 7300 7300 7300 7300 0
475 20250418 131700 116334360 7300 7300 7300 7300 0
476 20250418 131600 116334360 7300 7300 7300 7300 0
477 20250418 131500 116334360 7300 7300 7300 7300 0
478 20250418 131400 116334360 7300 7300 7300 7300 0
479 20250418 131300 116334360 7300 7300 7300 7300 44
480 20250418 131200 116013160 7300 7300 7300 7300 0
481 20250418 131100 116013160 7300 7300 7300 7300 0
482 20250418 131000 116013160 7300 7300 7300 7300 3
483 20250418 130900 115991260 7290 7290 7290 7290 16
484 20250418 130800 115874620 7290 7290 7290 7290 249
485 20250418 130700 114059410 7290 7290 7290 7290 2
486 20250418 130600 114044830 7290 7290 7290 7290 50
487 20250418 130500 113680330 7280 7280 7280 7280 0
488 20250418 130400 113680330 7280 7280 7280 7280 66
489 20250418 130300 113199850 7280 7280 7280 7280 0
490 20250418 130200 113199850 7280 7280 7280 7280 0
491 20250418 130100 113199850 7280 7280 7280 7280 25
492 20250418 130000 113017850 7290 7290 7290 7290 0
493 20250418 125900 113017850 7290 7290 7290 7290 0
494 20250418 125800 113017850 7290 7290 7290 7290 3
495 20250418 125700 112995980 7290 7290 7290 7290 111
496 20250418 125600 112186790 7290 7290 7290 7290 11
497 20250418 125500 112106600 7290 7290 7290 7290 2
498 20250418 125400 112092020 7290 7290 7290 7290 110
499 20250418 125300 111290120 7290 7290 7290 7290 169
500 20250418 125200 110058110 7280 7280 7280 7280 0
501 20250418 125100 110058110 7280 7280 7280 7280 37
502 20250418 125000 109788750 7290 7290 7290 7290 2
503 20250418 124900 109774170 7290 7290 7290 7290 11
504 20250418 124800 109693980 7280 7280 7280 7280 34
505 20250418 124700 109446460 7280 7280 7280 7280 100
506 20250418 124600 108718460 7280 7280 7280 7280 67
507 20250418 124500 108230700 7280 7280 7280 7280 0
508 20250418 124400 108230700 7280 7280 7280 7280 0
509 20250418 124300 108230700 7280 7280 7280 7280 94
510 20250418 124200 107546380 7290 7290 7290 7290 0
511 20250418 124100 107546380 7290 7290 7290 7290 9
512 20250418 124000 107480770 7290 7290 7290 7290 0
513 20250418 123900 107480770 7290 7290 7290 7290 10
514 20250418 123800 107407870 7300 7300 7300 7300 0
515 20250418 123700 107407870 7300 7300 7300 7300 6
516 20250418 123600 107364070 7300 7300 7300 7300 0
517 20250418 123500 107364070 7300 7300 7300 7300 0
518 20250418 123400 107364070 7300 7300 7300 7300 0
519 20250418 123300 107364070 7300 7300 7300 7300 0
520 20250418 123200 107364070 7300 7300 7300 7300 0
521 20250418 123100 107364070 7300 7290 7300 7290 52
522 20250418 123000 106984900 7290 7290 7290 7290 0
523 20250418 122900 106984900 7290 7290 7290 7290 72
524 20250418 122800 106460020 7290 7290 7290 7290 8
525 20250418 122700 106401700 7280 7300 7300 7280 10
526 20250418 122600 106328790 7300 7300 7300 7290 41
527 20250418 122500 106029510 7290 7290 7290 7290 0
528 20250418 122400 106029510 7290 7290 7290 7290 0
529 20250418 122300 106029510 7290 7290 7290 7290 0
530 20250418 122200 106029510 7290 7290 7290 7290 0
531 20250418 122100 106029510 7290 7290 7290 7290 0
532 20250418 122000 106029510 7290 7290 7290 7290 7
533 20250418 121900 105978480 7310 7310 7310 7310 0
534 20250418 121800 105978480 7310 7310 7310 7310 0
535 20250418 121700 105978480 7310 7310 7310 7310 0
536 20250418 121600 105978480 7310 7310 7310 7310 0
537 20250418 121500 105978480 7310 7310 7310 7310 0
538 20250418 121400 105978480 7310 7310 7310 7310 0
539 20250418 121300 105978480 7310 7310 7310 7310 0
540 20250418 121200 105978480 7310 7310 7310 7310 0
541 20250418 121100 105978480 7310 7310 7310 7310 0
542 20250418 121000 105978480 7310 7310 7310 7310 0
543 20250418 120900 105978480 7310 7310 7310 7310 0
544 20250418 120800 105978480 7310 7310 7310 7310 0
545 20250418 120700 105978480 7310 7310 7310 7310 0
546 20250418 120600 105978480 7310 7310 7310 7310 6
547 20250418 120500 105934620 7310 7310 7310 7310 0
548 20250418 120400 105934620 7310 7310 7310 7310 0
549 20250418 120300 105934620 7310 7310 7310 7310 0
550 20250418 120200 105934620 7310 7310 7310 7310 0
551 20250418 120100 105934620 7310 7310 7310 7310 104
552 20250418 120000 105174380 7310 7310 7310 7310 9
553 20250418 115900 105108590 7310 7310 7310 7270 990
554 20250418 115800 97896420 7320 7320 7320 7320 6
555 20250418 115700 97852500 7320 7320 7320 7320 4
556 20250418 115600 97823220 7320 7320 7320 7310 299
557 20250418 115500 95637490 7320 7320 7320 7320 2
558 20250418 115400 95622850 7320 7320 7320 7320 6
559 20250418 115300 95578930 7320 7320 7320 7320 11
560 20250418 115200 95498410 7320 7320 7320 7320 150
561 20250418 115100 94400410 7320 7320 7320 7320 7
562 20250418 115000 94349170 7320 7310 7320 7310 239
563 20250418 114900 92601700 7310 7320 7320 7310 236
564 20250418 114800 90876370 7320 7320 7320 7320 5
565 20250418 114700 90839770 7320 7350 7350 7320 91
566 20250418 114600 90173610 7350 7340 7350 7330 13
567 20250418 114500 90078290 7350 7350 7350 7350 12
568 20250418 114400 89990090 7350 7350 7350 7350 2
569 20250418 114300 89975390 7350 7340 7350 7340 6
570 20250418 114200 89931310 7350 7350 7350 7340 12
571 20250418 114100 89843150 7340 7350 7350 7340 3
572 20250418 114000 89821110 7350 7350 7350 7350 10
573 20250418 113900 89747610 7350 7350 7350 7350 1
574 20250418 113800 89740260 7350 7350 7350 7340 5
575 20250418 113700 89703520 7350 7350 7350 7340 11
576 20250418 113600 89622730 7350 7350 7350 7350 7
577 20250418 113500 89571280 7340 7360 7360 7340 11
578 20250418 113400 89490420 7350 7350 7360 7350 8
579 20250418 113300 89431580 7350 7350 7360 7350 6
580 20250418 113200 89387440 7350 7350 7350 7350 1
581 20250418 113100 89380090 7350 7360 7360 7350 9
582 20250418 113000 89313860 7360 7360 7360 7360 4
583 20250418 112900 89284420 7360 7360 7360 7360 9
584 20250418 112800 89218180 7360 7360 7360 7360 1
585 20250418 112700 89210820 7360 7350 7360 7350 167
586 20250418 112600 87983090 7350 7350 7350 7350 15
587 20250418 112500 87872840 7350 7350 7350 7340 84
588 20250418 112400 87255770 7360 7350 7360 7350 9
589 20250418 112300 87189550 7360 7350 7360 7350 8
590 20250418 112200 87130740 7350 7350 7350 7350 6
591 20250418 112100 87086640 7350 7350 7350 7350 119
592 20250418 112000 86211990 7350 7350 7350 7350 9
593 20250418 111900 86145840 7350 7350 7350 7350 7
594 20250418 111800 86094390 7350 7350 7350 7350 29
595 20250418 111700 85881240 7370 7380 7380 7330 741
596 20250418 111600 80430350 7350 7330 7350 7330 407
597 20250418 111500 77443900 7330 7330 7330 7330 142
598 20250418 111400 76403040 7330 7330 7330 7330 4
599 20250418 111300 76373720 7330 7330 7330 7330 9
600 20250418 111200 76307750 7330 7330 7330 7330 3
601 20250418 111100 76285760 7330 7330 7330 7330 9
602 20250418 111000 76219790 7330 7330 7330 7330 6
603 20250418 110900 76175810 7330 7330 7330 7330 4
604 20250418 110800 76146490 7330 7330 7330 7330 11
605 20250418 110700 76065860 7330 7330 7330 7330 18
606 20250418 110600 75933920 7330 7330 7330 7330 7
607 20250418 110500 75882610 7330 7330 7330 7330 5
608 20250418 110400 75845960 7320 7330 7330 7320 6
609 20250418 110300 75802000 7330 7330 7330 7300 53
610 20250418 110200 75414610 7330 7330 7330 7330 3
611 20250418 110100 75392620 7330 7330 7330 7330 7
612 20250418 110000 75341310 7330 7330 7330 7330 14
613 20250418 105900 75238690 7330 7330 7330 7330 13
614 20250418 105800 75143400 7330 7330 7330 7330 2
615 20250418 105700 75128740 7330 7330 7330 7330 11
616 20250418 105600 75048110 7330 7330 7330 7330 7
617 20250418 105500 74996800 7330 7320 7330 7320 40
618 20250418 105400 74703960 7320 7310 7320 7310 11
619 20250418 105300 74623450 7320 7320 7320 7320 3
620 20250418 105200 74601490 7320 7320 7320 7320 13
621 20250418 105100 74506330 7320 7320 7320 7320 74
622 20250418 105000 73964650 7320 7320 7320 7320 7
623 20250418 104900 73913410 7320 7320 7320 7320 0
624 20250418 104800 73913410 7320 7320 7320 7320 14
625 20250418 104700 73810930 7320 7320 7320 7320 2
626 20250418 104600 73796290 7320 7320 7320 7320 63
627 20250418 104500 73335130 7320 7310 7320 7310 680
628 20250418 104400 68364280 7310 7310 7310 7310 6
629 20250418 104300 68320420 7310 7310 7310 7300 39
630 20250418 104200 68035700 7310 7300 7310 7300 64
631 20250418 104100 67568410 7310 7310 7310 7310 12
632 20250418 104000 67480690 7310 7310 7310 7310 4
633 20250418 103900 67451450 7310 7310 7310 7310 5
634 20250418 103800 67414900 7310 7310 7310 7310 9
635 20250418 103700 67349110 7310 7310 7310 7310 6
636 20250418 103600 67305250 7310 7310 7310 7310 8
637 20250418 103500 67246770 7310 7310 7310 7310 4
638 20250418 103400 67217530 7310 7310 7310 7310 9
639 20250418 103300 67151740 7310 7310 7310 7310 7
640 20250418 103200 67100570 7310 7310 7310 7300 11
641 20250418 103100 67020170 7310 7310 7310 7310 5
642 20250418 103000 66983620 7310 7310 7310 7310 8
643 20250418 102900 66925140 7310 7310 7310 7310 10
644 20250418 102800 66852040 7310 7310 7330 7300 8
645 20250418 102700 66793560 7330 7330 7330 7300 613
646 20250418 102600 62316440 7280 7280 7320 7270 316
647 20250418 102500 60016440 7280 7270 7280 7270 87
648 20250418 102400 59383870 7280 7280 7280 7280 7
649 20250418 102300 59332910 7280 7280 7280 7280 6
650 20250418 102200 59289230 7280 7280 7280 7280 12
651 20250418 102100 59201870 7280 7280 7280 7280 1
652 20250418 102000 59194590 7280 7280 7280 7280 12
653 20250418 101900 59107230 7280 7280 7280 7270 29
654 20250418 101800 58896120 7280 7280 7280 7280 7
655 20250418 101700 58845160 7280 7280 7280 7280 1
656 20250418 101600 58837880 7280 7280 7280 7270 222
657 20250418 101500 57223510 7280 7280 7280 7280 7
658 20250418 101400 57172550 7280 7270 7280 7260 842
659 20250418 101300 51057020 7280 7280 7280 7280 8
660 20250418 101200 50998780 7280 7280 7280 7280 2
661 20250418 101100 50984220 7280 7280 7280 7270 50
662 20250418 101000 50620670 7280 7280 7280 7280 4
663 20250418 100900 50591550 7280 7280 7280 7280 9
664 20250418 100800 50526030 7280 7280 7280 7280 19
665 20250418 100700 50387710 7280 7280 7280 7280 9
666 20250418 100600 50322190 7280 7280 7280 7280 6
667 20250418 100500 50278510 7280 7280 7280 7280 10
668 20250418 100400 50205710 7300 7290 7300 7280 12
669 20250418 100300 50118210 7290 7310 7310 7290 9
670 20250418 100200 50052560 7310 7290 7310 7290 16
671 20250418 100100 49935660 7290 7310 7310 7290 5
672 20250418 100000 49899190 7310 7310 7310 7260 151
673 20250418 095900 48802040 7260 7290 7290 7260 32
674 20250418 095800 48569620 7310 7290 7310 7280 37
675 20250418 095700 48299870 7300 7280 7320 7280 28
676 20250418 095600 48095050 7300 7280 7300 7270 741
677 20250418 095500 42700270 7280 7280 7290 7280 14
678 20250418 095400 42598320 7290 7290 7290 7290 3
679 20250418 095300 42576450 7290 7290 7290 7280 12
680 20250418 095200 42488990 7290 7290 7290 7280 9
681 20250418 095100 42423410 7290 7290 7290 7280 22
682 20250418 095000 42263160 7290 7290 7290 7290 5
683 20250418 094900 42226710 7300 7300 7300 7290 101
684 20250418 094800 41490380 7300 7300 7310 7300 12
685 20250418 094700 41402700 7290 7310 7310 7290 4
686 20250418 094600 41373510 7310 7300 7310 7300 11
687 20250418 094500 41293140 7310 7310 7310 7310 10
688 20250418 094400 41220040 7310 7310 7310 7310 6
689 20250418 094300 41176180 7310 7310 7310 7300 6
690 20250418 094200 41132350 7310 7310 7310 7310 7
691 20250418 094100 41081180 7310 7290 7310 7290 113
692 20250418 094000 40257130 7290 7270 7290 7270 256
693 20250418 093900 38394700 7270 7280 7280 7260 277
694 20250418 093800 36382970 7280 7280 7280 7270 405
695 20250418 093700 33438440 7290 7290 7290 7290 120
696 20250418 093600 32563640 7290 7300 7300 7280 200
697 20250418 093500 31107560 7300 7310 7310 7300 8
698 20250418 093400 31049130 7300 7290 7300 7290 12
699 20250418 093300 30961640 7310 7310 7310 7300 9
700 20250418 093200 30895870 7300 7310 7310 7300 11
701 20250418 093100 30815530 7300 7300 7300 7300 11
702 20250418 093000 30735230 7300 7290 7310 7290 7
703 20250418 092900 30684090 7300 7310 7310 7300 6
704 20250418 092800 30640270 7310 7300 7320 7300 75
705 20250418 092700 30092630 7310 7320 7320 7310 9
706 20250418 092600 30026810 7320 7310 7320 7300 196
707 20250418 092500 28594400 7310 7310 7310 7290 24
708 20250418 092400 28419190 7310 7320 7320 7290 1535
709 20250418 092300 17223740 7320 7310 7320 7310 6
710 20250418 092200 17179840 7310 7320 7320 7310 5
711 20250418 092100 17143270 7320 7310 7330 7310 11
712 20250418 092000 17062750 7320 7330 7330 7320 125
713 20250418 091900 16146520 7310 7330 7330 7310 7
714 20250418 091800 16095310 7310 7310 7330 7310 8
715 20250418 091700 16036790 7330 7330 7330 7310 53
716 20250418 091600 15648320 7310 7300 7340 7290 27
717 20250418 091500 15451120 7310 7320 7340 7310 140
718 20250418 091400 14427680 7320 7340 7340 7320 10
719 20250418 091300 14354380 7320 7340 7340 7320 13
720 20250418 091200 14259180 7340 7310 7340 7310 7
721 20250418 091100 14207950 7310 7320 7340 7300 103
722 20250418 091000 13455210 7340 7290 7340 7290 3
723 20250418 090900 13433240 7340 7300 7350 7270 333
724 20250418 090800 11005150 7340 7350 7350 7340 25
725 20250418 090700 10821510 7340 7290 7360 7290 533
726 20250418 090600 6905610 7350 7280 7350 7270 209
727 20250418 090500 5383320 7280 7350 7360 7280 42
728 20250418 090400 5075080 7360 7370 7370 7360 79
729 20250418 090300 4492870 7370 7310 7380 7300 285
730 20250418 090200 2408720 7310 7310 7310 7310 0
731 20250418 090100 2408720 7310 7350 7350 7310 8
732 20250418 090000 2350000 7330 7400 7400 7330 319

8
396470/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
20250418,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,50,2,0.68,174183820,23799,77.05,7400,7400,7260,9550,5150,7350,7318.96,2.16,0,-5411,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1193,35.24,1.89,12,0.15,210.00,3925.00,18290,20240626,-59.54,6310,20250409,17.27,10800,-31.48,20250225,6310,17.27,20250409,18290,-59.54,20240626,6310,17.27,20250409,3.77,Y,396470,100,16 억,,348142,N,N,5395,N,00,N
20250418,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,40,2,0.54,164560380,22497,72.83,7400,7400,7260,9550,5150,7350,7314.77,2.16,0,-5145,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1191,35.19,1.88,12,0.14,210.00,3925.00,18290,20240626,-59.60,6310,20250409,17.12,10800,-31.57,20250225,6310,17.12,20250409,18290,-59.60,20240626,6310,17.12,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-10,5,-0.14,121452420,16631,53.84,7400,7400,7260,9550,5150,7350,7302.77,2.16,0,-5663,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1183,34.95,1.87,12,0.10,210.00,3925.00,18290,20240626,-59.87,6310,20250409,16.32,10800,-32.04,20250225,6310,16.32,20250409,18290,-59.87,20240626,6310,16.32,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,131214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-50,5,-0.68,116013160,15887,51.43,7400,7400,7260,9550,5150,7350,7302.40,2.16,0,-5757,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1177,34.76,1.86,12,0.10,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,121212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-40,5,-0.54,105978480,14510,46.98,7400,7400,7260,9550,5150,7350,7303.82,2.16,0,-5532,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1178,34.81,1.86,12,0.09,210.00,3925.00,18290,20240626,-60.03,6310,20250409,15.85,10800,-32.31,20250225,6310,15.85,20250409,18290,-60.03,20240626,6310,15.85,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-20,5,-0.27,76285760,10455,33.85,7400,7400,7260,9550,5150,7350,7296.58,2.16,0,-4747,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1182,34.90,1.87,12,0.06,210.00,3925.00,18290,20240626,-59.92,6310,20250409,16.16,10800,-32.13,20250225,6310,16.16,20250409,18290,-59.92,20240626,6310,16.16,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-70,5,-0.95,50984220,6985,22.61,7400,7400,7260,9550,5150,7350,7299.10,2.16,0,-3535,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1174,34.67,1.85,12,0.04,210.00,3925.00,18290,20240626,-60.20,6310,20250409,15.37,10800,-32.59,20250225,6310,15.37,20250409,18290,-60.20,20240626,6310,15.37,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250418,091224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-40,5,-0.54,14244500,1944,6.29,7400,7400,7270,9550,5150,7350,7327.42,2.16,0,-1703,7576,7462,7256,7142,6936,7520,7200,16,2200,100,5140,10,1,16120000,1178,34.81,1.86,12,0.01,210.00,3925.00,18290,20240626,-60.03,6310,20250409,15.85,10800,-32.31,20250225,6310,15.85,20250409,18290,-60.03,20240626,6310,15.85,20250409,3.77,Y,396470,100,16 억,,348142,N,N,11904,N,00,N
20250417,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,180,2,2.51,225139860,30888,58.68,7120,7370,7050,9320,5020,7170,7288.91,2.16,0,425,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1185,35.00,1.87,12,0.19,210.00,3925.00,18290,20240626,-59.81,6310,20250409,16.48,10800,-31.94,20250225,6310,16.48,20250409,18290,-59.81,20240626,6310,16.48,20250409,3.82,Y,396470,100,16 억,,347444,N,N,11904,N,00,N
20250417,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,180,2,2.51,219238240,30085,57.16,7120,7370,7050,9320,5020,7170,7287.29,2.16,0,512,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1185,35.00,1.87,12,0.19,210.00,3925.00,18290,20240626,-59.81,6310,20250409,16.48,10800,-31.94,20250225,6310,16.48,20250409,18290,-59.81,20240626,6310,16.48,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,N,00,N
20250417,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,130,2,1.81,172642540,23732,45.09,7120,7340,7050,9320,5020,7170,7274.67,2.16,0,-1920,7563,7366,7263,7066,6963,7315,7015,16,2150,100,5010,10,1,16120000,1177,34.76,1.86,12,0.15,210.00,3925.00,18290,20240626,-60.09,6310,20250409,15.69,10800,-32.41,20250225,6310,15.69,20250409,18290,-60.09,20240626,6310,15.69,20250409,3.82,Y,396470,100,16 억,,347444,N,N,8596,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 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 50 2 0.68 174183820 23799 77.05 7400 7400 7260 9550 5150 7350 7318.96 2.16 0 -5411 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1193 35.24 1.89 12 0.15 210.00 3925.00 18290 20240626 -59.54 6310 20250409 17.27 10800 -31.48 20250225 6310 17.27 20250409 18290 -59.54 20240626 6310 17.27 20250409 3.77 Y 396470 100 16 억 348142 N N 5395 N 00 N
3 20250418 151213 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 40 2 0.54 164560380 22497 72.83 7400 7400 7260 9550 5150 7350 7314.77 2.16 0 -5145 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1191 35.19 1.88 12 0.14 210.00 3925.00 18290 20240626 -59.60 6310 20250409 17.12 10800 -31.57 20250225 6310 17.12 20250409 18290 -59.60 20240626 6310 17.12 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
4 20250418 141219 57 100.00 KOSDAQ 기계·장비 N N N N N 7340 -10 5 -0.14 121452420 16631 53.84 7400 7400 7260 9550 5150 7350 7302.77 2.16 0 -5663 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1183 34.95 1.87 12 0.10 210.00 3925.00 18290 20240626 -59.87 6310 20250409 16.32 10800 -32.04 20250225 6310 16.32 20250409 18290 -59.87 20240626 6310 16.32 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
5 20250418 131214 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -50 5 -0.68 116013160 15887 51.43 7400 7400 7260 9550 5150 7350 7302.40 2.16 0 -5757 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1177 34.76 1.86 12 0.10 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
6 20250418 121212 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 -40 5 -0.54 105978480 14510 46.98 7400 7400 7260 9550 5150 7350 7303.82 2.16 0 -5532 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1178 34.81 1.86 12 0.09 210.00 3925.00 18290 20240626 -60.03 6310 20250409 15.85 10800 -32.31 20250225 6310 15.85 20250409 18290 -60.03 20240626 6310 15.85 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
7 20250418 111216 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -20 5 -0.27 76285760 10455 33.85 7400 7400 7260 9550 5150 7350 7296.58 2.16 0 -4747 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1182 34.90 1.87 12 0.06 210.00 3925.00 18290 20240626 -59.92 6310 20250409 16.16 10800 -32.13 20250225 6310 16.16 20250409 18290 -59.92 20240626 6310 16.16 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
8 20250418 101217 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -70 5 -0.95 50984220 6985 22.61 7400 7400 7260 9550 5150 7350 7299.10 2.16 0 -3535 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1174 34.67 1.85 12 0.04 210.00 3925.00 18290 20240626 -60.20 6310 20250409 15.37 10800 -32.59 20250225 6310 15.37 20250409 18290 -60.20 20240626 6310 15.37 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
9 20250418 091224 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 -40 5 -0.54 14244500 1944 6.29 7400 7400 7270 9550 5150 7350 7327.42 2.16 0 -1703 7576 7462 7256 7142 6936 7520 7200 16 2200 100 5140 10 1 16120000 1178 34.81 1.86 12 0.01 210.00 3925.00 18290 20240626 -60.03 6310 20250409 15.85 10800 -32.31 20250225 6310 15.85 20250409 18290 -60.03 20240626 6310 15.85 20250409 3.77 Y 396470 100 16 억 348142 N N 11904 N 00 N
10 20250417 161204 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 180 2 2.51 225139860 30888 58.68 7120 7370 7050 9320 5020 7170 7288.91 2.16 0 425 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1185 35.00 1.87 12 0.19 210.00 3925.00 18290 20240626 -59.81 6310 20250409 16.48 10800 -31.94 20250225 6310 16.48 20250409 18290 -59.81 20240626 6310 16.48 20250409 3.82 Y 396470 100 16 억 347444 N N 11904 N 00 N
11 20250417 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 180 2 2.51 219238240 30085 57.16 7120 7370 7050 9320 5020 7170 7287.29 2.16 0 512 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1185 35.00 1.87 12 0.19 210.00 3925.00 18290 20240626 -59.81 6310 20250409 16.48 10800 -31.94 20250225 6310 16.48 20250409 18290 -59.81 20240626 6310 16.48 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N
12 20250417 141219 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 130 2 1.81 172642540 23732 45.09 7120 7340 7050 9320 5020 7170 7274.67 2.16 0 -1920 7563 7366 7263 7066 6963 7315 7015 16 2150 100 5010 10 1 16120000 1177 34.76 1.86 12 0.15 210.00 3925.00 18290 20240626 -60.09 6310 20250409 15.69 10800 -32.41 20250225 6310 15.69 20250409 18290 -60.09 20240626 6310 15.69 20250409 3.82 Y 396470 100 16 억 347444 N N 8596 N 00 N

1
396470/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,16120000,0,115580400000,0.00
20250415,0,16120000,0,119932800000,0.00
20250414,0,16120000,0,117998400000,0.00
20250411,0,16120000,0,116064000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 16120000 0 115580400000 0.00
3 20250415 0 16120000 0 119932800000 0.00
4 20250414 0 16120000 0 117998400000 0.00
5 20250411 0 16120000 0 116064000000 0.00