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
411080/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8230,8500,8590,8230,459296,3835908885,00,0.00,N,5,-280,
20250417,8510,8640,8830,8470,996034,8597938445,00,0.00,N,5,-270,
20250416,8780,8360,9670,8210,10327821,94534913210,00,0.00,N,2,580,
20250415,8200,7890,9070,7760,3741928,31541633945,00,0.00,N,2,300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8230 8500 8590 8230 459296 3835908885 00 0.00 N 5 -280
3 20250417 8510 8640 8830 8470 996034 8597938445 00 0.00 N 5 -270
4 20250416 8780 8360 9670 8210 10327821 94534913210 00 0.00 N 2 580
5 20250415 8200 7890 9070 7760 3741928 31541633945 00 0.00 N 2 300

733
411080/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211100,3591727945,8230,8230,8230,8230,7756
20250418,211000,3591727945,8230,8230,8230,8230,0
20250418,210900,3591727945,8230,8230,8230,8230,0
20250418,210800,3591727945,8230,8230,8230,8230,0
20250418,210700,3591727945,8230,8230,8230,8230,0
20250418,210600,3591727945,8230,8230,8230,8230,0
20250418,210500,3591727945,8230,8230,8230,8230,0
20250418,210400,3591727945,8230,8230,8230,8230,0
20250418,210300,3591727945,8230,8230,8230,8230,0
20250418,210200,3591727945,8230,8230,8230,8230,0
20250418,210100,3591727945,8230,8230,8230,8230,0
20250418,210000,3591727945,8230,8230,8230,8230,0
20250418,205900,3591727945,8230,8230,8230,8230,0
20250418,205800,3591727945,8230,8230,8230,8230,0
20250418,205700,3591727945,8230,8230,8230,8230,0
20250418,205600,3591727945,8230,8230,8230,8230,0
20250418,205500,3591727945,8230,8230,8230,8230,0
20250418,205400,3591727945,8230,8230,8230,8230,0
20250418,205300,3591727945,8230,8230,8230,8230,0
20250418,205200,3591727945,8230,8230,8230,8230,0
20250418,205100,3591727945,8230,8230,8230,8230,0
20250418,205000,3591727945,8230,8230,8230,8230,0
20250418,204900,3591727945,8230,8230,8230,8230,0
20250418,204800,3591727945,8230,8230,8230,8230,0
20250418,204700,3591727945,8230,8230,8230,8230,0
20250418,204600,3591727945,8230,8230,8230,8230,0
20250418,204500,3591727945,8230,8230,8230,8230,0
20250418,204400,3591727945,8230,8230,8230,8230,0
20250418,204300,3591727945,8230,8230,8230,8230,0
20250418,204200,3591727945,8230,8230,8230,8230,0
20250418,204100,3591727945,8230,8230,8230,8230,7756
20250418,204000,3591727945,8230,8230,8230,8230,0
20250418,203900,3591727945,8230,8230,8230,8230,0
20250418,203800,3591727945,8230,8230,8230,8230,0
20250418,203700,3591727945,8230,8230,8230,8230,0
20250418,203600,3591727945,8230,8230,8230,8230,0
20250418,203500,3591727945,8230,8230,8230,8230,0
20250418,203400,3591727945,8230,8230,8230,8230,0
20250418,203300,3591727945,8230,8230,8230,8230,0
20250418,203200,3591727945,8230,8230,8230,8230,0
20250418,203100,3591727945,8230,8230,8230,8230,0
20250418,203000,3591727945,8230,8230,8230,8230,0
20250418,202900,3591727945,8230,8230,8230,8230,0
20250418,202800,3591727945,8230,8230,8230,8230,0
20250418,202700,3591727945,8230,8230,8230,8230,0
20250418,202600,3591727945,8230,8230,8230,8230,0
20250418,202500,3591727945,8230,8230,8230,8230,0
20250418,202400,3591727945,8230,8230,8230,8230,0
20250418,202300,3591727945,8230,8230,8230,8230,0
20250418,202200,3591727945,8230,8230,8230,8230,0
20250418,202100,3591727945,8230,8230,8230,8230,0
20250418,202000,3591727945,8230,8230,8230,8230,0
20250418,201900,3591727945,8230,8230,8230,8230,0
20250418,201800,3591727945,8230,8230,8230,8230,0
20250418,201700,3591727945,8230,8230,8230,8230,0
20250418,201600,3591727945,8230,8230,8230,8230,0
20250418,201500,3591727945,8230,8230,8230,8230,0
20250418,201400,3591727945,8230,8230,8230,8230,0
20250418,201300,3591727945,8230,8230,8230,8230,0
20250418,201200,3591727945,8230,8230,8230,8230,0
20250418,201100,3591727945,8230,8230,8230,8230,7756
20250418,201000,3591727945,8230,8230,8230,8230,0
20250418,200900,3591727945,8230,8230,8230,8230,0
20250418,200800,3591727945,8230,8230,8230,8230,0
20250418,200700,3591727945,8230,8230,8230,8230,0
20250418,200600,3591727945,8230,8230,8230,8230,0
20250418,200500,3591727945,8230,8230,8230,8230,0
20250418,200400,3591727945,8230,8230,8230,8230,0
20250418,200300,3591727945,8230,8230,8230,8230,0
20250418,200200,3591727945,8230,8230,8230,8230,0
20250418,200100,3591727945,8230,8230,8230,8230,0
20250418,200000,3591727945,8230,8230,8230,8230,0
20250418,195900,3591727945,8230,8230,8230,8230,0
20250418,195800,3591727945,8230,8230,8230,8230,0
20250418,195700,3591727945,8230,8230,8230,8230,0
20250418,195600,3591727945,8230,8230,8230,8230,0
20250418,195500,3591727945,8230,8230,8230,8230,0
20250418,195400,3591727945,8230,8230,8230,8230,0
20250418,195300,3591727945,8230,8230,8230,8230,0
20250418,195200,3591727945,8230,8230,8230,8230,0
20250418,195100,3591727945,8230,8230,8230,8230,0
20250418,195000,3591727945,8230,8230,8230,8230,0
20250418,194900,3591727945,8230,8230,8230,8230,0
20250418,194800,3591727945,8230,8230,8230,8230,0
20250418,194700,3591727945,8230,8230,8230,8230,0
20250418,194600,3591727945,8230,8230,8230,8230,0
20250418,194500,3591727945,8230,8230,8230,8230,0
20250418,194400,3591727945,8230,8230,8230,8230,0
20250418,194300,3591727945,8230,8230,8230,8230,0
20250418,194200,3591727945,8230,8230,8230,8230,0
20250418,194100,3591727945,8230,8230,8230,8230,7756
20250418,194000,3591727945,8230,8230,8230,8230,0
20250418,193900,3591727945,8230,8230,8230,8230,0
20250418,193800,3591727945,8230,8230,8230,8230,0
20250418,193700,3591727945,8230,8230,8230,8230,0
20250418,193600,3591727945,8230,8230,8230,8230,0
20250418,193500,3591727945,8230,8230,8230,8230,0
20250418,193400,3591727945,8230,8230,8230,8230,0
20250418,193300,3591727945,8230,8230,8230,8230,0
20250418,193200,3591727945,8230,8230,8230,8230,0
20250418,193100,3591727945,8230,8230,8230,8230,0
20250418,193000,3591727945,8230,8230,8230,8230,0
20250418,192900,3591727945,8230,8230,8230,8230,0
20250418,192800,3591727945,8230,8230,8230,8230,0
20250418,192700,3591727945,8230,8230,8230,8230,0
20250418,192600,3591727945,8230,8230,8230,8230,0
20250418,192500,3591727945,8230,8230,8230,8230,0
20250418,192400,3591727945,8230,8230,8230,8230,0
20250418,192300,3591727945,8230,8230,8230,8230,0
20250418,192200,3591727945,8230,8230,8230,8230,0
20250418,192100,3591727945,8230,8230,8230,8230,0
20250418,192000,3591727945,8230,8230,8230,8230,0
20250418,191900,3591727945,8230,8230,8230,8230,0
20250418,191800,3591727945,8230,8230,8230,8230,0
20250418,191700,3591727945,8230,8230,8230,8230,0
20250418,191600,3591727945,8230,8230,8230,8230,0
20250418,191500,3591727945,8230,8230,8230,8230,0
20250418,191400,3591727945,8230,8230,8230,8230,0
20250418,191300,3591727945,8230,8230,8230,8230,0
20250418,191200,3591727945,8230,8230,8230,8230,0
20250418,191100,3591727945,8230,8230,8230,8230,7756
20250418,191000,3591727945,8230,8230,8230,8230,0
20250418,190900,3591727945,8230,8230,8230,8230,0
20250418,190800,3591727945,8230,8230,8230,8230,0
20250418,190700,3591727945,8230,8230,8230,8230,0
20250418,190600,3591727945,8230,8230,8230,8230,0
20250418,190500,3591727945,8230,8230,8230,8230,0
20250418,190400,3591727945,8230,8230,8230,8230,0
20250418,190300,3591727945,8230,8230,8230,8230,0
20250418,190200,3591727945,8230,8230,8230,8230,0
20250418,190100,3591727945,8230,8230,8230,8230,0
20250418,190000,3591727945,8230,8230,8230,8230,0
20250418,185900,3591727945,8230,8230,8230,8230,0
20250418,185800,3591727945,8230,8230,8230,8230,0
20250418,185700,3591727945,8230,8230,8230,8230,0
20250418,185600,3591727945,8230,8230,8230,8230,0
20250418,185500,3591727945,8230,8230,8230,8230,0
20250418,185400,3591727945,8230,8230,8230,8230,0
20250418,185300,3591727945,8230,8230,8230,8230,0
20250418,185200,3591727945,8230,8230,8230,8230,0
20250418,185100,3591727945,8230,8230,8230,8230,0
20250418,185000,3591727945,8230,8230,8230,8230,0
20250418,184900,3591727945,8230,8230,8230,8230,0
20250418,184800,3591727945,8230,8230,8230,8230,0
20250418,184700,3591727945,8230,8230,8230,8230,0
20250418,184600,3591727945,8230,8230,8230,8230,0
20250418,184500,3591727945,8230,8230,8230,8230,0
20250418,184400,3591727945,8230,8230,8230,8230,0
20250418,184300,3591727945,8230,8230,8230,8230,0
20250418,184200,3591727945,8230,8230,8230,8230,0
20250418,184100,3591727945,8230,8230,8230,8230,7756
20250418,184000,3591727945,8230,8230,8230,8230,0
20250418,183900,3591727945,8230,8230,8230,8230,0
20250418,183800,3591727945,8230,8230,8230,8230,0
20250418,183700,3591727945,8230,8230,8230,8230,0
20250418,183600,3591727945,8230,8230,8230,8230,0
20250418,183500,3591727945,8230,8230,8230,8230,0
20250418,183400,3591727945,8230,8230,8230,8230,0
20250418,183300,3591727945,8230,8230,8230,8230,0
20250418,183200,3591727945,8230,8230,8230,8230,0
20250418,183100,3591727945,8230,8230,8230,8230,0
20250418,183000,3591727945,8230,8230,8230,8230,0
20250418,182900,3591727945,8230,8230,8230,8230,0
20250418,182800,3591727945,8230,8230,8230,8230,0
20250418,182700,3591727945,8230,8230,8230,8230,0
20250418,182600,3591727945,8230,8230,8230,8230,0
20250418,182500,3591727945,8230,8230,8230,8230,0
20250418,182400,3591727945,8230,8230,8230,8230,0
20250418,182300,3591727945,8230,8230,8230,8230,0
20250418,182200,3591727945,8230,8230,8230,8230,0
20250418,182100,3591727945,8230,8230,8230,8230,0
20250418,182000,3591727945,8230,8230,8230,8230,0
20250418,181900,3591727945,8230,8230,8230,8230,0
20250418,181800,3591727945,8230,8230,8230,8230,0
20250418,181700,3591727945,8230,8230,8230,8230,0
20250418,181600,3591727945,8230,8230,8230,8230,0
20250418,181500,3591727945,8230,8230,8230,8230,0
20250418,181400,3591727945,8230,8230,8230,8230,0
20250418,181300,3591727945,8230,8230,8230,8230,0
20250418,181200,3591727945,8230,8230,8230,8230,0
20250418,181100,3591727945,8230,8230,8230,8230,7756
20250418,181000,3591727945,8230,8230,8230,8230,0
20250418,180900,3591727945,8230,8230,8230,8230,0
20250418,180800,3591727945,8230,8230,8230,8230,0
20250418,180700,3591727945,8230,8230,8230,8230,0
20250418,180600,3591727945,8230,8230,8230,8230,0
20250418,180500,3591727945,8230,8230,8230,8230,0
20250418,180400,3591727945,8230,8230,8230,8230,0
20250418,180300,3591727945,8230,8230,8230,8230,0
20250418,180200,3591727945,8230,8230,8230,8230,0
20250418,180100,3591727945,8230,8230,8230,8230,0
20250418,180000,3591727945,8230,8230,8230,8230,0
20250418,175900,3591727945,8230,8230,8230,8230,0
20250418,175800,3591727945,8230,8230,8230,8230,0
20250418,175700,3591727945,8230,8230,8230,8230,0
20250418,175600,3591727945,8230,8230,8230,8230,0
20250418,175500,3591727945,8230,8230,8230,8230,0
20250418,175400,3591727945,8230,8230,8230,8230,0
20250418,175300,3591727945,8230,8230,8230,8230,0
20250418,175200,3591727945,8230,8230,8230,8230,0
20250418,175100,3591727945,8230,8230,8230,8230,0
20250418,175000,3591727945,8230,8230,8230,8230,0
20250418,174900,3591727945,8230,8230,8230,8230,0
20250418,174800,3591727945,8230,8230,8230,8230,0
20250418,174700,3591727945,8230,8230,8230,8230,0
20250418,174600,3591727945,8230,8230,8230,8230,0
20250418,174500,3591727945,8230,8230,8230,8230,0
20250418,174400,3591727945,8230,8230,8230,8230,0
20250418,174300,3591727945,8230,8230,8230,8230,0
20250418,174200,3591727945,8230,8230,8230,8230,0
20250418,174100,3591727945,8230,8230,8230,8230,7756
20250418,174000,3591727945,8230,8230,8230,8230,0
20250418,173900,3591727945,8230,8230,8230,8230,0
20250418,173800,3591727945,8230,8230,8230,8230,0
20250418,173700,3591727945,8230,8230,8230,8230,0
20250418,173600,3591727945,8230,8230,8230,8230,0
20250418,173500,3591727945,8230,8230,8230,8230,0
20250418,173400,3591727945,8230,8230,8230,8230,0
20250418,173300,3591727945,8230,8230,8230,8230,0
20250418,173200,3591727945,8230,8230,8230,8230,0
20250418,173100,3591727945,8230,8230,8230,8230,0
20250418,173000,3591727945,8230,8230,8230,8230,0
20250418,172900,3591727945,8230,8230,8230,8230,0
20250418,172800,3591727945,8230,8230,8230,8230,0
20250418,172700,3591727945,8230,8230,8230,8230,0
20250418,172600,3591727945,8230,8230,8230,8230,0
20250418,172500,3591727945,8230,8230,8230,8230,0
20250418,172400,3591727945,8230,8230,8230,8230,0
20250418,172300,3591727945,8230,8230,8230,8230,0
20250418,172200,3591727945,8230,8230,8230,8230,0
20250418,172100,3591727945,8230,8230,8230,8230,0
20250418,172000,3591727945,8230,8230,8230,8230,0
20250418,171900,3591727945,8230,8230,8230,8230,0
20250418,171800,3591727945,8230,8230,8230,8230,0
20250418,171700,3591727945,8230,8230,8230,8230,0
20250418,171600,3591727945,8230,8230,8230,8230,0
20250418,171500,3591727945,8230,8230,8230,8230,0
20250418,171400,3591727945,8230,8230,8230,8230,0
20250418,171300,3591727945,8230,8230,8230,8230,0
20250418,171200,3591727945,8230,8230,8230,8230,0
20250418,171100,3591727945,8230,8230,8230,8230,7756
20250418,171000,3591727945,8230,8230,8230,8230,0
20250418,170900,3591727945,8230,8230,8230,8230,0
20250418,170800,3591727945,8230,8230,8230,8230,0
20250418,170700,3591727945,8230,8230,8230,8230,0
20250418,170600,3591727945,8230,8230,8230,8230,0
20250418,170500,3591727945,8230,8230,8230,8230,0
20250418,170400,3591727945,8230,8230,8230,8230,0
20250418,170300,3591727945,8230,8230,8230,8230,0
20250418,170200,3591727945,8230,8230,8230,8230,0
20250418,170100,3591727945,8230,8230,8230,8230,0
20250418,170000,3591727945,8230,8230,8230,8230,0
20250418,165900,3591727945,8230,8230,8230,8230,0
20250418,165800,3591727945,8230,8230,8230,8230,0
20250418,165700,3591727945,8230,8230,8230,8230,0
20250418,165600,3591727945,8230,8230,8230,8230,0
20250418,165500,3591727945,8230,8230,8230,8230,0
20250418,165400,3591727945,8230,8230,8230,8230,0
20250418,165300,3591727945,8230,8230,8230,8230,0
20250418,165200,3591727945,8230,8230,8230,8230,0
20250418,165100,3591727945,8230,8230,8230,8230,0
20250418,165000,3591727945,8230,8230,8230,8230,0
20250418,164900,3591727945,8230,8230,8230,8230,0
20250418,164800,3591727945,8230,8230,8230,8230,0
20250418,164700,3591727945,8230,8230,8230,8230,0
20250418,164600,3591727945,8230,8230,8230,8230,0
20250418,164500,3591727945,8230,8230,8230,8230,0
20250418,164400,3591727945,8230,8230,8230,8230,0
20250418,164300,3591727945,8230,8230,8230,8230,0
20250418,164200,3591727945,8230,8230,8230,8230,0
20250418,164100,3591727945,8230,8230,8230,8230,7756
20250418,164000,3591727945,8230,8230,8230,8230,0
20250418,163900,3591727945,8230,8230,8230,8230,0
20250418,163800,3591727945,8230,8230,8230,8230,0
20250418,163700,3591727945,8230,8230,8230,8230,0
20250418,163600,3591727945,8230,8230,8230,8230,0
20250418,163500,3591727945,8230,8230,8230,8230,0
20250418,163400,3591727945,8230,8230,8230,8230,0
20250418,163300,3591727945,8230,8230,8230,8230,0
20250418,163200,3591727945,8230,8230,8230,8230,0
20250418,163100,3591727945,8230,8230,8230,8230,0
20250418,163000,3591727945,8230,8230,8230,8230,0
20250418,162900,3591727945,8230,8230,8230,8230,0
20250418,162800,3591727945,8230,8230,8230,8230,0
20250418,162700,3591727945,8230,8230,8230,8230,0
20250418,162600,3591727945,8230,8230,8230,8230,0
20250418,162500,3591727945,8230,8230,8230,8230,0
20250418,162400,3591727945,8230,8230,8230,8230,0
20250418,162300,3591727945,8230,8230,8230,8230,0
20250418,162200,3591727945,8230,8230,8230,8230,0
20250418,162100,3591727945,8230,8230,8230,8230,0
20250418,162000,3591727945,8230,8230,8230,8230,0
20250418,161900,3591727945,8230,8230,8230,8230,0
20250418,161800,3591727945,8230,8230,8230,8230,0
20250418,161700,3591727945,8230,8230,8230,8230,0
20250418,161600,3591727945,8230,8230,8230,8230,0
20250418,161500,3591727945,8230,8230,8230,8230,0
20250418,161400,3591727945,8230,8230,8230,8230,0
20250418,161300,3591727945,8230,8230,8230,8230,0
20250418,161200,3591727945,8230,8230,8230,8230,0
20250418,161100,3591727945,8230,8230,8230,8230,7756
20250418,161000,3591727945,8230,8230,8230,8230,0
20250418,160900,3591727945,8230,8230,8230,8230,0
20250418,160800,3591727945,8230,8230,8230,8230,0
20250418,160700,3591727945,8230,8230,8230,8230,0
20250418,160600,3591727945,8230,8230,8230,8230,0
20250418,160500,3591727945,8230,8230,8230,8230,0
20250418,160400,3591727945,8230,8230,8230,8230,0
20250418,160300,3591727945,8230,8230,8230,8230,0
20250418,160200,3591727945,8230,8230,8230,8230,0
20250418,160100,3591727945,8230,8230,8230,8230,0
20250418,160000,3591727945,8230,8230,8230,8230,0
20250418,155900,3591727945,8230,8230,8230,8230,0
20250418,155800,3591727945,8230,8230,8230,8230,0
20250418,155700,3591727945,8230,8230,8230,8230,0
20250418,155600,3591727945,8230,8230,8230,8230,0
20250418,155500,3591727945,8230,8230,8230,8230,0
20250418,155400,3591727945,8230,8230,8230,8230,0
20250418,155300,3591727945,8230,8230,8230,8230,0
20250418,155200,3591727945,8230,8230,8230,8230,0
20250418,155100,3591727945,8230,8230,8230,8230,0
20250418,155000,3591727945,8230,8230,8230,8230,0
20250418,154900,3591727945,8230,8230,8230,8230,0
20250418,154800,3591727945,8230,8230,8230,8230,0
20250418,154700,3591727945,8230,8230,8230,8230,0
20250418,154600,3591727945,8230,8230,8230,8230,0
20250418,154500,3591727945,8230,8230,8230,8230,0
20250418,154400,3591727945,8230,8230,8230,8230,0
20250418,154300,3591727945,8230,8230,8230,8230,0
20250418,154200,3591727945,8230,8230,8230,8230,0
20250418,154100,3591727945,8230,8230,8230,8230,7756
20250418,154000,3591727945,8230,8230,8230,8230,0
20250418,153900,3591727945,8230,8230,8230,8230,0
20250418,153800,3591727945,8230,8230,8230,8230,0
20250418,153700,3591727945,8230,8230,8230,8230,0
20250418,153600,3591727945,8230,8230,8230,8230,0
20250418,153500,3591727945,8230,8230,8230,8230,0
20250418,153400,3591727945,8230,8230,8230,8230,0
20250418,153300,3591727945,8230,8230,8230,8230,0
20250418,153200,3591727945,8230,8230,8230,8230,0
20250418,153100,3591727945,8230,8230,8230,8230,0
20250418,153000,3591727945,8230,8230,8230,8230,7756
20250418,152900,3527896065,8260,8260,8260,8260,0
20250418,152800,3527896065,8260,8260,8260,8260,0
20250418,152700,3527896065,8260,8260,8260,8260,0
20250418,152600,3527896065,8260,8260,8260,8260,0
20250418,152500,3527896065,8260,8260,8260,8260,0
20250418,152400,3527896065,8260,8260,8260,8260,0
20250418,152300,3527896065,8260,8260,8260,8260,0
20250418,152200,3527896065,8260,8260,8260,8260,0
20250418,152100,3527896065,8260,8260,8260,8260,0
20250418,152000,3527896065,8260,8260,8260,8260,0
20250418,151900,3527896065,8260,8260,8270,8230,2957
20250418,151800,3503546385,8260,8260,8270,8260,3444
20250418,151700,3475077765,8260,8260,8260,8240,1959
20250418,151600,3458915545,8240,8270,8270,8240,4853
20250418,151500,3418890785,8270,8260,8270,8260,156
20250418,151400,3417601225,8270,8280,8280,8260,1855
20250418,151300,3402276775,8280,8270,8280,8260,6599
20250418,151200,3347705235,8270,8260,8270,8250,2113
20250418,151100,3330269985,8270,8270,8280,8260,1234
20250418,151000,3320070065,8270,8270,8270,8270,42
20250418,150900,3319722725,8270,8280,8280,8270,49
20250418,150800,3319317465,8270,8260,8270,8250,2645
20250418,150700,3297452715,8260,8270,8270,8260,300
20250418,150600,3294974045,8290,8280,8290,8280,486
20250418,150500,3290947815,8300,8280,8300,8270,2839
20250418,150400,3267421025,8290,8280,8290,8280,859
20250418,150300,3260306375,8290,8280,8290,8240,2595
20250418,150200,3238866145,8280,8290,8290,8280,58
20250418,150100,3238385815,8290,8290,8290,8290,1
20250418,150000,3238377525,8250,8290,8290,8250,6515
20250418,145900,3184584895,8290,8280,8290,8280,444
20250418,145800,3180907075,8280,8280,8280,8280,80
20250418,145700,3180244675,8290,8290,8290,8290,101
20250418,145600,3179407385,8290,8290,8290,8290,86
20250418,145500,3178694445,8280,8290,8290,8280,196
20250418,145400,3177070175,8290,8290,8290,8290,540
20250418,145300,3172593575,8290,8300,8300,8290,2151
20250418,145200,3154759555,8300,8300,8300,8300,125
20250418,145100,3153722055,8300,8290,8300,8290,425
20250418,145000,3150198665,8290,8300,8300,8290,792
20250418,144900,3143627725,8300,8295,8300,8295,101
20250418,144800,3142789500,8295,8300,8300,8290,255
20250418,144700,3140674415,8300,8285,8310,8285,3924
20250418,144600,3108124700,8280,8280,8280,8280,792
20250418,144500,3101566940,8290,8300,8300,8290,2334
20250418,144400,3082212050,8300,8295,8300,8290,35
20250418,144300,3081921830,8290,8300,8300,8290,230
20250418,144200,3080014000,8300,8290,8300,8290,1274
20250418,144100,3069451540,8290,8290,8290,8290,163
20250418,144000,3068100270,8290,8300,8300,8290,184
20250418,143900,3066574840,8300,8290,8300,8285,2338
20250418,143800,3047188535,8290,8280,8290,8280,112
20250418,143700,3046260555,8280,8290,8290,8280,486
20250418,143600,3042235215,8280,8280,8280,8280,52
20250418,143500,3041804655,8290,8290,8290,8290,201
20250418,143400,3040138365,8300,8280,8300,8280,77
20250418,143300,3039499405,8290,8290,8300,8290,38
20250418,143200,3039184375,8300,8290,8300,8290,1344
20250418,143100,3028042605,8290,8290,8290,8280,351
20250418,143000,3025135695,8290,8290,8290,8280,209
20250418,142900,3023403095,8280,8270,8280,8270,1339
20250418,142800,3012316185,8280,8280,8280,8280,31
20250418,142700,3012059505,8270,8260,8270,8260,1813
20250418,142600,2997067555,8260,8260,8260,8260,0
20250418,142500,2997067555,8260,8260,8260,8260,650
20250418,142400,2991698555,8260,8280,8280,8260,1194
20250418,142300,2981835885,8270,8270,8270,8270,1364
20250418,142200,2970555605,8270,8270,8280,8270,894
20250418,142100,2963162205,8270,8270,8270,8270,1235
20250418,142000,2952948755,8270,8255,8270,8250,2542
20250418,141900,2931951885,8250,8270,8270,8250,2886
20250418,141800,2908134765,8270,8260,8270,8260,223
20250418,141700,2906291565,8270,8270,8270,8260,304
20250418,141600,2903779195,8280,8280,8280,8280,2
20250418,141500,2903762635,8260,8260,8260,8250,3839
20250418,141400,2872060465,8260,8260,8260,8250,243
20250418,141300,2870053745,8260,8260,8260,8260,2351
20250418,141200,2850634485,8260,8280,8280,8260,1601
20250418,141100,2837392265,8280,8290,8290,8280,41
20250418,141000,2837052700,8290,8290,8290,8290,31
20250418,140900,2836795710,8290,8290,8290,8290,288
20250418,140800,2834408190,8290,8290,8300,8290,457
20250418,140700,2830619650,8290,8300,8300,8290,87
20250418,140600,2829898020,8300,8300,8300,8300,401
20250418,140500,2826569720,8290,8300,8300,8290,208
20250418,140400,2824845130,8290,8280,8290,8270,1993
20250418,140300,2808345410,8270,8280,8280,8270,1156
20250418,140200,2798783730,8270,8300,8300,8270,1113
20250418,140100,2789565550,8270,8300,8300,8270,511
20250418,140000,2785334300,8280,8280,8280,8280,20
20250418,135900,2785168700,8270,8290,8290,8270,930
20250418,135800,2777465890,8300,8290,8300,8290,303
20250418,135700,2774953670,8300,8300,8300,8290,1053
20250418,135600,2766219220,8300,8300,8300,8300,11
20250418,135500,2766127920,8300,8300,8300,8300,499
20250418,135400,2761986220,8300,8300,8300,8300,1003
20250418,135300,2753661320,8290,8305,8305,8285,322
20250418,135200,2750991010,8310,8310,8310,8310,1
20250418,135100,2750982700,8310,8300,8310,8300,16
20250418,135000,2750849800,8300,8300,8300,8290,1791
20250418,134900,2735985600,8300,8300,8300,8300,300
20250418,134800,2733495600,8300,8310,8310,8300,161
20250418,134700,2732158640,8310,8310,8320,8300,380
20250418,134600,2729000600,8310,8320,8320,8310,387
20250418,134500,2725783110,8320,8310,8320,8310,75
20250418,134400,2725159220,8310,8310,8310,8310,1
20250418,134300,2725150910,8310,8320,8320,8310,6
20250418,134200,2725101000,8320,8290,8320,8290,1174
20250418,134100,2715361420,8280,8280,8320,8280,66
20250418,134000,2714814740,8280,8310,8310,8270,1613
20250418,133900,2701436890,8310,8310,8310,8310,15
20250418,133800,2701312240,8280,8280,8280,8280,10
20250418,133700,2701229440,8310,8310,8310,8310,0
20250418,133600,2701229440,8310,8320,8320,8290,214
20250418,133500,2699452020,8320,8290,8320,8290,1393
20250418,133400,2687903720,8260,8300,8300,8260,1200
20250418,133300,2677977460,8300,8290,8300,8280,360
20250418,133200,2674996450,8270,8300,8300,8270,1491
20250418,133100,2662643140,8300,8300,8300,8300,10
20250418,133000,2662560140,8300,8330,8330,8300,394
20250418,132900,2659285840,8330,8330,8330,8330,318
20250418,132800,2656636900,8310,8310,8330,8310,66
20250418,132700,2656088400,8310,8310,8310,8310,56
20250418,132600,2655623040,8310,8330,8330,8310,161
20250418,132500,2654285070,8330,8310,8330,8300,26
20250418,132400,2654069050,8310,8300,8330,8290,290
20250418,132300,2651662910,8300,8300,8320,8300,532
20250418,132200,2647247220,8290,8310,8310,8290,550
20250418,132100,2642686880,8320,8320,8330,8320,579
20250418,132000,2637869160,8300,8300,8300,8290,147
20250418,131900,2636649530,8280,8280,8280,8280,0
20250418,131800,2636649530,8280,8280,8280,8280,23
20250418,131700,2636459090,8280,8280,8320,8280,182
20250418,131600,2634951910,8280,8280,8280,8280,113
20250418,131500,2634016270,8270,8260,8270,8250,3138
20250418,131400,2608095580,8270,8330,8330,8270,9110
20250418,131300,2532598030,8310,8290,8310,8290,3581
20250418,131200,2502840570,8290,8330,8330,8290,4512
20250418,131100,2465374870,8330,8320,8330,8320,371
20250418,131000,2462286570,8320,8320,8320,8320,21
20250418,130900,2462111850,8320,8330,8330,8320,68
20250418,130800,2461545490,8330,8330,8330,8330,5
20250418,130700,2461503840,8330,8320,8330,8320,23
20250418,130600,2461312450,8330,8330,8330,8330,0
20250418,130500,2461312450,8330,8310,8330,8310,2
20250418,130400,2461295810,8310,8310,8310,8310,896
20250418,130300,2453850050,8310,8320,8320,8310,79
20250418,130200,2453192860,8320,8320,8330,8320,837
20250418,130100,2446228630,8320,8320,8330,8320,341
20250418,130000,2443391500,8330,8330,8330,8330,100
20250418,125900,2442558500,8330,8320,8330,8320,90
20250418,125800,2441809200,8320,8320,8320,8320,15
20250418,125700,2441684400,8320,8330,8330,8320,2288
20250418,125600,2422646920,8340,8330,8340,8330,6
20250418,125500,2422596920,8330,8350,8350,8330,5013
20250418,125400,2380808150,8340,8350,8350,8340,146
20250418,125300,2379590450,8350,8350,8350,8350,125
20250418,125200,2378546700,8350,8350,8350,8350,1067
20250418,125100,2369637250,8360,8360,8360,8360,141
20250418,125000,2368458490,8350,8350,8360,8350,2421
20250418,124900,2348229600,8350,8360,8360,8350,1221
20250418,124800,2338029250,8350,8350,8350,8350,20
20250418,124700,2337862250,8350,8350,8350,8350,102
20250418,124600,2337010550,8350,8350,8350,8350,31
20250418,124500,2336751700,8350,8350,8350,8350,131
20250418,124400,2335657850,8360,8360,8360,8360,26
20250418,124300,2335440490,8360,8360,8360,8360,95
20250418,124200,2334646290,8360,8360,8360,8360,2
20250418,124100,2334629570,8330,8340,8340,8330,83
20250418,124000,2333938120,8340,8340,8340,8340,369
20250418,123900,2330860660,8330,8330,8330,8330,0
20250418,123800,2330860660,8330,8330,8330,8330,5
20250418,123700,2330819010,8360,8360,8360,8360,0
20250418,123600,2330819010,8360,8340,8360,8330,581
20250418,123500,2325978050,8340,8350,8350,8340,234
20250418,123400,2324025890,8360,8360,8360,8360,22
20250418,123300,2323841970,8350,8350,8350,8350,100
20250418,123200,2323006970,8360,8360,8360,8360,180
20250418,123100,2321502170,8360,8360,8360,8360,5
20250418,123000,2321460370,8360,8360,8360,8360,1
20250418,122900,2321452010,8360,8360,8360,8360,0
20250418,122800,2321452010,8360,8360,8360,8360,239
20250418,122700,2319453970,8360,8360,8360,8360,100
20250418,122600,2318617970,8330,8350,8350,8330,79
20250418,122500,2317959380,8340,8340,8340,8340,769
20250418,122400,2311545920,8360,8360,8370,8360,153
20250418,122300,2310265540,8360,8360,8360,8360,168
20250418,122200,2308861060,8360,8350,8360,8350,303
20250418,122100,2306328870,8340,8340,8340,8330,33
20250418,122000,2306053930,8340,8350,8350,8340,6
20250418,121900,2306003880,8350,8350,8350,8350,0
20250418,121800,2306003880,8350,8340,8350,8330,119
20250418,121700,2305012410,8350,8350,8350,8350,1
20250418,121600,2305004060,8350,8350,8350,8350,0
20250418,121500,2305004060,8350,8350,8350,8350,1
20250418,121400,2304995710,8310,8340,8360,8310,364
20250418,121300,2301962660,8340,8310,8340,8310,63
20250418,121200,2301439080,8310,8340,8340,8310,20
20250418,121100,2301272850,8340,8350,8350,8310,45
20250418,121000,2300898630,8320,8320,8320,8320,20
20250418,120900,2300732230,8320,8320,8320,8320,288
20250418,120800,2298336070,8350,8330,8350,8320,578
20250418,120700,2293526290,8350,8340,8350,8330,631
20250418,120600,2288269760,8340,8340,8340,8340,332
20250418,120500,2285500880,8350,8350,8350,8350,1
20250418,120400,2285492530,8350,8350,8350,8350,35
20250418,120300,2285200280,8360,8350,8360,8340,105
20250418,120200,2284324340,8360,8360,8360,8360,10
20250418,120100,2284240740,8360,8350,8360,8350,280
20250418,120000,2281902340,8350,8330,8350,8330,76
20250418,115900,2281269240,8330,8340,8350,8330,1458
20250418,115800,2269122640,8350,8350,8350,8350,0
20250418,115700,2269122640,8350,8340,8350,8340,53
20250418,115600,2268680600,8340,8340,8340,8340,59
20250418,115500,2268188540,8350,8350,8350,8350,55
20250418,115400,2267729290,8350,8350,8350,8350,5
20250418,115300,2267687540,8350,8350,8360,8340,642
20250418,115200,2262332340,8350,8360,8360,8350,101
20250418,115100,2261488980,8350,8350,8360,8350,35
20250418,115000,2261196590,8360,8350,8360,8350,365
20250418,114900,2258148640,8360,8360,8360,8360,44
20250418,114800,2257780800,8360,8360,8360,8360,0
20250418,114700,2257780800,8360,8360,8360,8360,10
20250418,114600,2257697200,8370,8350,8370,8350,620
20250418,114500,2252513710,8330,8370,8370,8330,20
20250418,114400,2252347030,8370,8360,8370,8360,201
20250418,114300,2250666560,8360,8360,8360,8320,1498
20250418,114200,2238151180,8360,8330,8360,8330,572
20250418,114100,2233382670,8320,8320,8320,8320,532
20250418,114000,2228956430,8320,8320,8320,8320,36
20250418,113900,2228656910,8320,8330,8330,8320,26
20250418,113800,2228440390,8330,8330,8330,8330,51
20250418,113700,2228015560,8330,8340,8340,8310,4165
20250418,113600,2193377760,8330,8370,8370,8330,456
20250418,113500,2189574610,8340,8340,8340,8340,444
20250418,113400,2185871650,8340,8340,8340,8340,0
20250418,113300,2185871650,8340,8340,8340,8340,0
20250418,113200,2185871650,8340,8350,8350,8340,355
20250418,113100,2182910390,8370,8350,8370,8350,76
20250418,113000,2182274370,8350,8350,8350,8350,16
20250418,112900,2182140770,8340,8370,8370,8340,345
20250418,112800,2179263440,8340,8350,8360,8340,737
20250418,112700,2173104000,8350,8350,8360,8350,217
20250418,112600,2171292040,8350,8350,8350,8350,100
20250418,112500,2170457040,8350,8360,8360,8350,171
20250418,112400,2169029150,8360,8360,8360,8360,3
20250418,112300,2169004070,8350,8350,8360,8330,60
20250418,112200,2168502690,8360,8350,8360,8330,876
20250418,112100,2161198750,8350,8350,8360,8350,982
20250418,112000,2152998050,8370,8370,8370,8370,18
20250418,111900,2152847390,8370,8350,8370,8340,596
20250418,111800,2147860980,8350,8350,8350,8350,270
20250418,111700,2145606480,8360,8330,8360,8330,242
20250418,111600,2143590320,8330,8330,8330,8330,17
20250418,111500,2143448710,8330,8330,8330,8330,124
20250418,111400,2142415790,8320,8320,8320,8320,199
20250418,111300,2140760110,8330,8330,8330,8330,359
20250418,111200,2137769640,8330,8340,8340,8330,48
20250418,111100,2137369620,8330,8320,8330,8320,701
20250418,111000,2131537070,8320,8330,8330,8320,415
20250418,110900,2128082590,8320,8310,8320,8310,149
20250418,110800,2126842950,8320,8330,8330,8320,2146
20250418,110700,2108988120,8330,8340,8340,8330,1235
20250418,110600,2098700050,8340,8350,8350,8330,118
20250418,110500,2097716430,8350,8330,8350,8330,65
20250418,110400,2097174600,8340,8340,8360,8330,464
20250418,110300,2093305860,8360,8360,8370,8350,713
20250418,110200,2087344910,8360,8360,8360,8350,181
20250418,110100,2085832750,8360,8320,8360,8310,585
20250418,110000,2080958750,8310,8360,8360,8310,1031
20250418,105900,2072380000,8350,8360,8360,8350,263
20250418,105800,2070183570,8350,8360,8360,8350,25
20250418,105700,2069974770,8350,8350,8350,8350,1
20250418,105600,2069966420,8350,8370,8370,8350,503
20250418,105500,2065759280,8370,8380,8390,8350,769
20250418,105400,2059317710,8390,8360,8390,8360,385
20250418,105300,2056092670,8360,8380,8380,8350,534
20250418,105200,2051632390,8380,8370,8380,8350,517
20250418,105100,2047308670,8370,8370,8370,8370,18
20250418,105000,2047158010,8370,8380,8380,8370,185
20250418,104900,2045608710,8380,8370,8380,8370,53
20250418,104800,2045164580,8380,8350,8380,8340,358
20250418,104700,2042171170,8300,8310,8310,8300,740
20250418,104600,2036029100,8360,8340,8360,8280,4683
20250418,104500,1997127400,8340,8340,8340,8340,129
20250418,104400,1996051540,8340,8350,8360,8340,499
20250418,104300,1991886540,8360,8370,8370,8360,336
20250418,104200,1989075110,8380,8370,8380,8370,219
20250418,104100,1987240290,8370,8350,8370,8340,116
20250418,104000,1986272070,8320,8360,8360,8320,152
20250418,103900,1985005870,8350,8380,8380,8350,463
20250418,103800,1981135680,8380,8350,8380,8350,137
20250418,103700,1979991700,8330,8300,8330,8300,2105
20250418,103600,1962509270,8330,8350,8350,8280,10364
20250418,103500,1876524930,8320,8370,8370,8320,4206
20250418,103400,1841463990,8370,8360,8370,8350,1142
20250418,103300,1831922890,8370,8370,8370,8360,360
20250418,103200,1828912780,8370,8340,8370,8340,511
20250418,103100,1824647410,8340,8350,8360,8340,714
20250418,103000,1818691970,8340,8350,8370,8340,708
20250418,102900,1812785380,8340,8350,8360,8340,5329
20250418,102800,1768323270,8360,8390,8390,8360,2379
20250418,102700,1748433530,8360,8370,8390,8360,192
20250418,102600,1746826490,8380,8350,8400,8350,1025
20250418,102500,1738262630,8350,8370,8370,8350,16661
20250418,102400,1599052640,8380,8380,8400,8380,1949
20250418,102300,1582715950,8380,8390,8390,8380,141
20250418,102200,1581533570,8380,8410,8410,8380,1245
20250418,102100,1571084220,8410,8410,8420,8410,637
20250418,102000,1565725510,8410,8390,8410,8390,710
20250418,101900,1559762720,8400,8400,8410,8400,556
20250418,101800,1555089290,8410,8410,8410,8410,15
20250418,101700,1554963140,8400,8400,8400,8400,0
20250418,101600,1554963140,8400,8420,8420,8400,603
20250418,101500,1549896600,8420,8400,8420,8400,404
20250418,101400,1546498470,8420,8400,8420,8400,437
20250418,101300,1542821780,8380,8370,8400,8360,1254
20250418,101200,1532326970,8370,8390,8390,8350,44488
20250418,101100,1160225710,8400,8410,8410,8390,4225
20250418,101000,1124733700,8410,8410,8420,8400,2806
20250418,100900,1101144810,8410,8410,8420,8410,829
20250418,100800,1094172780,8410,8420,8420,8410,1376
20250418,100700,1082600610,8410,8410,8420,8410,1520
20250418,100600,1069815585,8420,8420,8420,8410,946
20250418,100500,1061856245,8410,8430,8430,8410,3490
20250418,100400,1032463775,8430,8440,8440,8430,1393
20250418,100300,1020706865,8450,8450,8450,8440,193
20250418,100200,1019077165,8450,8450,8480,8450,18
20250418,100100,1018925005,8480,8450,8480,8440,569
20250418,100000,1014119055,8450,8450,8450,8440,685
20250418,095900,1008331795,8450,8450,8450,8440,256
20250418,095800,1006169555,8440,8460,8490,8440,1542
20250418,095700,993138265,8500,8450,8500,8450,183
20250418,095600,991590015,8460,8480,8480,8450,4015
20250418,095500,957609655,8470,8500,8530,8470,2446
20250418,095400,936860625,8500,8480,8500,8470,217
20250418,095300,935020265,8470,8470,8470,8470,1467
20250418,095200,922594775,8470,8470,8470,8460,501
20250418,095100,918351805,8450,8460,8470,8450,1304
20250418,095000,907318565,8450,8500,8500,8450,1727
20250418,094900,892695675,8500,8500,8500,8480,592
20250418,094800,887670175,8490,8550,8550,8490,2867
20250418,094700,863266335,8550,8570,8580,8550,973
20250418,094600,854927645,8590,8480,8590,8480,7554
20250418,094500,790385215,8490,8480,8490,8470,453
20250418,094400,786542885,8470,8490,8500,8470,427
20250418,094300,782915595,8500,8470,8500,8470,1831
20250418,094200,767367575,8470,8470,8470,8450,3
20250418,094100,767342185,8470,8470,8470,8450,380
20250418,094000,764127945,8470,8470,8480,8470,488
20250418,093900,759994575,8480,8480,8490,8480,145
20250418,093800,758764850,8480,8490,8490,8480,75
20250418,093700,758128220,8490,8490,8500,8490,1396
20250418,093600,746267950,8490,8490,8500,8480,594
20250418,093500,741221560,8490,8500,8500,8480,257
20250418,093400,739038930,8500,8500,8505,8470,1375
20250418,093300,727352575,8500,8440,8500,8440,796
20250418,093200,720615405,8440,8420,8440,8420,595
20250418,093100,715597205,8400,8430,8440,8400,700
20250418,093000,709706125,8450,8460,8460,8410,1016
20250418,092900,701154175,8450,8470,8470,8410,2661
20250418,092800,678741175,8440,8480,8480,8440,698
20250418,092700,672827675,8480,8420,8480,8400,7148
20250418,092600,612599115,8420,8460,8460,8410,6684
20250418,092500,556227655,8460,8470,8470,8460,1043
20250418,092400,547399565,8470,8470,8470,8460,828
20250418,092300,540388085,8470,8480,8480,8460,3191
20250418,092200,513364955,8480,8510,8510,8480,1362
20250418,092100,501794105,8510,8530,8530,8500,2361
20250418,092000,481686485,8530,8530,8550,8530,696
20250418,091900,475747385,8530,8530,8530,8525,587
20250418,091800,470740520,8530,8550,8550,8530,345
20250418,091700,467794890,8550,8530,8550,8530,713
20250418,091600,461703400,8550,8520,8550,8510,1288
20250418,091500,450717820,8520,8510,8520,8510,960
20250418,091400,442548090,8500,8530,8530,8500,1663
20250418,091300,428404090,8535,8550,8560,8535,883
20250418,091200,420849030,8560,8560,8570,8510,1834
20250418,091100,405191350,8560,8520,8560,8510,1504
20250418,091000,392334050,8480,8450,8570,8440,7543
20250418,090900,328036140,8450,8520,8520,8440,3711
20250418,090800,296626010,8520,8530,8530,8440,8855
20250418,090700,221482345,8530,8510,8530,8510,1544
20250418,090600,208332280,8520,8500,8520,8500,494
20250418,090500,204129910,8500,8550,8550,8470,2059
20250418,090400,186611860,8560,8510,8560,8510,2120
20250418,090300,168506080,8500,8480,8500,8480,2132
20250418,090200,150394900,8480,8480,8490,8460,2914
20250418,090100,125708430,8490,8520,8540,8470,4673
20250418,090000,85993110,8510,8500,8520,8490,9325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 211100 3591727945 8230 8230 8230 8230 7756
3 20250418 211000 3591727945 8230 8230 8230 8230 0
4 20250418 210900 3591727945 8230 8230 8230 8230 0
5 20250418 210800 3591727945 8230 8230 8230 8230 0
6 20250418 210700 3591727945 8230 8230 8230 8230 0
7 20250418 210600 3591727945 8230 8230 8230 8230 0
8 20250418 210500 3591727945 8230 8230 8230 8230 0
9 20250418 210400 3591727945 8230 8230 8230 8230 0
10 20250418 210300 3591727945 8230 8230 8230 8230 0
11 20250418 210200 3591727945 8230 8230 8230 8230 0
12 20250418 210100 3591727945 8230 8230 8230 8230 0
13 20250418 210000 3591727945 8230 8230 8230 8230 0
14 20250418 205900 3591727945 8230 8230 8230 8230 0
15 20250418 205800 3591727945 8230 8230 8230 8230 0
16 20250418 205700 3591727945 8230 8230 8230 8230 0
17 20250418 205600 3591727945 8230 8230 8230 8230 0
18 20250418 205500 3591727945 8230 8230 8230 8230 0
19 20250418 205400 3591727945 8230 8230 8230 8230 0
20 20250418 205300 3591727945 8230 8230 8230 8230 0
21 20250418 205200 3591727945 8230 8230 8230 8230 0
22 20250418 205100 3591727945 8230 8230 8230 8230 0
23 20250418 205000 3591727945 8230 8230 8230 8230 0
24 20250418 204900 3591727945 8230 8230 8230 8230 0
25 20250418 204800 3591727945 8230 8230 8230 8230 0
26 20250418 204700 3591727945 8230 8230 8230 8230 0
27 20250418 204600 3591727945 8230 8230 8230 8230 0
28 20250418 204500 3591727945 8230 8230 8230 8230 0
29 20250418 204400 3591727945 8230 8230 8230 8230 0
30 20250418 204300 3591727945 8230 8230 8230 8230 0
31 20250418 204200 3591727945 8230 8230 8230 8230 0
32 20250418 204100 3591727945 8230 8230 8230 8230 7756
33 20250418 204000 3591727945 8230 8230 8230 8230 0
34 20250418 203900 3591727945 8230 8230 8230 8230 0
35 20250418 203800 3591727945 8230 8230 8230 8230 0
36 20250418 203700 3591727945 8230 8230 8230 8230 0
37 20250418 203600 3591727945 8230 8230 8230 8230 0
38 20250418 203500 3591727945 8230 8230 8230 8230 0
39 20250418 203400 3591727945 8230 8230 8230 8230 0
40 20250418 203300 3591727945 8230 8230 8230 8230 0
41 20250418 203200 3591727945 8230 8230 8230 8230 0
42 20250418 203100 3591727945 8230 8230 8230 8230 0
43 20250418 203000 3591727945 8230 8230 8230 8230 0
44 20250418 202900 3591727945 8230 8230 8230 8230 0
45 20250418 202800 3591727945 8230 8230 8230 8230 0
46 20250418 202700 3591727945 8230 8230 8230 8230 0
47 20250418 202600 3591727945 8230 8230 8230 8230 0
48 20250418 202500 3591727945 8230 8230 8230 8230 0
49 20250418 202400 3591727945 8230 8230 8230 8230 0
50 20250418 202300 3591727945 8230 8230 8230 8230 0
51 20250418 202200 3591727945 8230 8230 8230 8230 0
52 20250418 202100 3591727945 8230 8230 8230 8230 0
53 20250418 202000 3591727945 8230 8230 8230 8230 0
54 20250418 201900 3591727945 8230 8230 8230 8230 0
55 20250418 201800 3591727945 8230 8230 8230 8230 0
56 20250418 201700 3591727945 8230 8230 8230 8230 0
57 20250418 201600 3591727945 8230 8230 8230 8230 0
58 20250418 201500 3591727945 8230 8230 8230 8230 0
59 20250418 201400 3591727945 8230 8230 8230 8230 0
60 20250418 201300 3591727945 8230 8230 8230 8230 0
61 20250418 201200 3591727945 8230 8230 8230 8230 0
62 20250418 201100 3591727945 8230 8230 8230 8230 7756
63 20250418 201000 3591727945 8230 8230 8230 8230 0
64 20250418 200900 3591727945 8230 8230 8230 8230 0
65 20250418 200800 3591727945 8230 8230 8230 8230 0
66 20250418 200700 3591727945 8230 8230 8230 8230 0
67 20250418 200600 3591727945 8230 8230 8230 8230 0
68 20250418 200500 3591727945 8230 8230 8230 8230 0
69 20250418 200400 3591727945 8230 8230 8230 8230 0
70 20250418 200300 3591727945 8230 8230 8230 8230 0
71 20250418 200200 3591727945 8230 8230 8230 8230 0
72 20250418 200100 3591727945 8230 8230 8230 8230 0
73 20250418 200000 3591727945 8230 8230 8230 8230 0
74 20250418 195900 3591727945 8230 8230 8230 8230 0
75 20250418 195800 3591727945 8230 8230 8230 8230 0
76 20250418 195700 3591727945 8230 8230 8230 8230 0
77 20250418 195600 3591727945 8230 8230 8230 8230 0
78 20250418 195500 3591727945 8230 8230 8230 8230 0
79 20250418 195400 3591727945 8230 8230 8230 8230 0
80 20250418 195300 3591727945 8230 8230 8230 8230 0
81 20250418 195200 3591727945 8230 8230 8230 8230 0
82 20250418 195100 3591727945 8230 8230 8230 8230 0
83 20250418 195000 3591727945 8230 8230 8230 8230 0
84 20250418 194900 3591727945 8230 8230 8230 8230 0
85 20250418 194800 3591727945 8230 8230 8230 8230 0
86 20250418 194700 3591727945 8230 8230 8230 8230 0
87 20250418 194600 3591727945 8230 8230 8230 8230 0
88 20250418 194500 3591727945 8230 8230 8230 8230 0
89 20250418 194400 3591727945 8230 8230 8230 8230 0
90 20250418 194300 3591727945 8230 8230 8230 8230 0
91 20250418 194200 3591727945 8230 8230 8230 8230 0
92 20250418 194100 3591727945 8230 8230 8230 8230 7756
93 20250418 194000 3591727945 8230 8230 8230 8230 0
94 20250418 193900 3591727945 8230 8230 8230 8230 0
95 20250418 193800 3591727945 8230 8230 8230 8230 0
96 20250418 193700 3591727945 8230 8230 8230 8230 0
97 20250418 193600 3591727945 8230 8230 8230 8230 0
98 20250418 193500 3591727945 8230 8230 8230 8230 0
99 20250418 193400 3591727945 8230 8230 8230 8230 0
100 20250418 193300 3591727945 8230 8230 8230 8230 0
101 20250418 193200 3591727945 8230 8230 8230 8230 0
102 20250418 193100 3591727945 8230 8230 8230 8230 0
103 20250418 193000 3591727945 8230 8230 8230 8230 0
104 20250418 192900 3591727945 8230 8230 8230 8230 0
105 20250418 192800 3591727945 8230 8230 8230 8230 0
106 20250418 192700 3591727945 8230 8230 8230 8230 0
107 20250418 192600 3591727945 8230 8230 8230 8230 0
108 20250418 192500 3591727945 8230 8230 8230 8230 0
109 20250418 192400 3591727945 8230 8230 8230 8230 0
110 20250418 192300 3591727945 8230 8230 8230 8230 0
111 20250418 192200 3591727945 8230 8230 8230 8230 0
112 20250418 192100 3591727945 8230 8230 8230 8230 0
113 20250418 192000 3591727945 8230 8230 8230 8230 0
114 20250418 191900 3591727945 8230 8230 8230 8230 0
115 20250418 191800 3591727945 8230 8230 8230 8230 0
116 20250418 191700 3591727945 8230 8230 8230 8230 0
117 20250418 191600 3591727945 8230 8230 8230 8230 0
118 20250418 191500 3591727945 8230 8230 8230 8230 0
119 20250418 191400 3591727945 8230 8230 8230 8230 0
120 20250418 191300 3591727945 8230 8230 8230 8230 0
121 20250418 191200 3591727945 8230 8230 8230 8230 0
122 20250418 191100 3591727945 8230 8230 8230 8230 7756
123 20250418 191000 3591727945 8230 8230 8230 8230 0
124 20250418 190900 3591727945 8230 8230 8230 8230 0
125 20250418 190800 3591727945 8230 8230 8230 8230 0
126 20250418 190700 3591727945 8230 8230 8230 8230 0
127 20250418 190600 3591727945 8230 8230 8230 8230 0
128 20250418 190500 3591727945 8230 8230 8230 8230 0
129 20250418 190400 3591727945 8230 8230 8230 8230 0
130 20250418 190300 3591727945 8230 8230 8230 8230 0
131 20250418 190200 3591727945 8230 8230 8230 8230 0
132 20250418 190100 3591727945 8230 8230 8230 8230 0
133 20250418 190000 3591727945 8230 8230 8230 8230 0
134 20250418 185900 3591727945 8230 8230 8230 8230 0
135 20250418 185800 3591727945 8230 8230 8230 8230 0
136 20250418 185700 3591727945 8230 8230 8230 8230 0
137 20250418 185600 3591727945 8230 8230 8230 8230 0
138 20250418 185500 3591727945 8230 8230 8230 8230 0
139 20250418 185400 3591727945 8230 8230 8230 8230 0
140 20250418 185300 3591727945 8230 8230 8230 8230 0
141 20250418 185200 3591727945 8230 8230 8230 8230 0
142 20250418 185100 3591727945 8230 8230 8230 8230 0
143 20250418 185000 3591727945 8230 8230 8230 8230 0
144 20250418 184900 3591727945 8230 8230 8230 8230 0
145 20250418 184800 3591727945 8230 8230 8230 8230 0
146 20250418 184700 3591727945 8230 8230 8230 8230 0
147 20250418 184600 3591727945 8230 8230 8230 8230 0
148 20250418 184500 3591727945 8230 8230 8230 8230 0
149 20250418 184400 3591727945 8230 8230 8230 8230 0
150 20250418 184300 3591727945 8230 8230 8230 8230 0
151 20250418 184200 3591727945 8230 8230 8230 8230 0
152 20250418 184100 3591727945 8230 8230 8230 8230 7756
153 20250418 184000 3591727945 8230 8230 8230 8230 0
154 20250418 183900 3591727945 8230 8230 8230 8230 0
155 20250418 183800 3591727945 8230 8230 8230 8230 0
156 20250418 183700 3591727945 8230 8230 8230 8230 0
157 20250418 183600 3591727945 8230 8230 8230 8230 0
158 20250418 183500 3591727945 8230 8230 8230 8230 0
159 20250418 183400 3591727945 8230 8230 8230 8230 0
160 20250418 183300 3591727945 8230 8230 8230 8230 0
161 20250418 183200 3591727945 8230 8230 8230 8230 0
162 20250418 183100 3591727945 8230 8230 8230 8230 0
163 20250418 183000 3591727945 8230 8230 8230 8230 0
164 20250418 182900 3591727945 8230 8230 8230 8230 0
165 20250418 182800 3591727945 8230 8230 8230 8230 0
166 20250418 182700 3591727945 8230 8230 8230 8230 0
167 20250418 182600 3591727945 8230 8230 8230 8230 0
168 20250418 182500 3591727945 8230 8230 8230 8230 0
169 20250418 182400 3591727945 8230 8230 8230 8230 0
170 20250418 182300 3591727945 8230 8230 8230 8230 0
171 20250418 182200 3591727945 8230 8230 8230 8230 0
172 20250418 182100 3591727945 8230 8230 8230 8230 0
173 20250418 182000 3591727945 8230 8230 8230 8230 0
174 20250418 181900 3591727945 8230 8230 8230 8230 0
175 20250418 181800 3591727945 8230 8230 8230 8230 0
176 20250418 181700 3591727945 8230 8230 8230 8230 0
177 20250418 181600 3591727945 8230 8230 8230 8230 0
178 20250418 181500 3591727945 8230 8230 8230 8230 0
179 20250418 181400 3591727945 8230 8230 8230 8230 0
180 20250418 181300 3591727945 8230 8230 8230 8230 0
181 20250418 181200 3591727945 8230 8230 8230 8230 0
182 20250418 181100 3591727945 8230 8230 8230 8230 7756
183 20250418 181000 3591727945 8230 8230 8230 8230 0
184 20250418 180900 3591727945 8230 8230 8230 8230 0
185 20250418 180800 3591727945 8230 8230 8230 8230 0
186 20250418 180700 3591727945 8230 8230 8230 8230 0
187 20250418 180600 3591727945 8230 8230 8230 8230 0
188 20250418 180500 3591727945 8230 8230 8230 8230 0
189 20250418 180400 3591727945 8230 8230 8230 8230 0
190 20250418 180300 3591727945 8230 8230 8230 8230 0
191 20250418 180200 3591727945 8230 8230 8230 8230 0
192 20250418 180100 3591727945 8230 8230 8230 8230 0
193 20250418 180000 3591727945 8230 8230 8230 8230 0
194 20250418 175900 3591727945 8230 8230 8230 8230 0
195 20250418 175800 3591727945 8230 8230 8230 8230 0
196 20250418 175700 3591727945 8230 8230 8230 8230 0
197 20250418 175600 3591727945 8230 8230 8230 8230 0
198 20250418 175500 3591727945 8230 8230 8230 8230 0
199 20250418 175400 3591727945 8230 8230 8230 8230 0
200 20250418 175300 3591727945 8230 8230 8230 8230 0
201 20250418 175200 3591727945 8230 8230 8230 8230 0
202 20250418 175100 3591727945 8230 8230 8230 8230 0
203 20250418 175000 3591727945 8230 8230 8230 8230 0
204 20250418 174900 3591727945 8230 8230 8230 8230 0
205 20250418 174800 3591727945 8230 8230 8230 8230 0
206 20250418 174700 3591727945 8230 8230 8230 8230 0
207 20250418 174600 3591727945 8230 8230 8230 8230 0
208 20250418 174500 3591727945 8230 8230 8230 8230 0
209 20250418 174400 3591727945 8230 8230 8230 8230 0
210 20250418 174300 3591727945 8230 8230 8230 8230 0
211 20250418 174200 3591727945 8230 8230 8230 8230 0
212 20250418 174100 3591727945 8230 8230 8230 8230 7756
213 20250418 174000 3591727945 8230 8230 8230 8230 0
214 20250418 173900 3591727945 8230 8230 8230 8230 0
215 20250418 173800 3591727945 8230 8230 8230 8230 0
216 20250418 173700 3591727945 8230 8230 8230 8230 0
217 20250418 173600 3591727945 8230 8230 8230 8230 0
218 20250418 173500 3591727945 8230 8230 8230 8230 0
219 20250418 173400 3591727945 8230 8230 8230 8230 0
220 20250418 173300 3591727945 8230 8230 8230 8230 0
221 20250418 173200 3591727945 8230 8230 8230 8230 0
222 20250418 173100 3591727945 8230 8230 8230 8230 0
223 20250418 173000 3591727945 8230 8230 8230 8230 0
224 20250418 172900 3591727945 8230 8230 8230 8230 0
225 20250418 172800 3591727945 8230 8230 8230 8230 0
226 20250418 172700 3591727945 8230 8230 8230 8230 0
227 20250418 172600 3591727945 8230 8230 8230 8230 0
228 20250418 172500 3591727945 8230 8230 8230 8230 0
229 20250418 172400 3591727945 8230 8230 8230 8230 0
230 20250418 172300 3591727945 8230 8230 8230 8230 0
231 20250418 172200 3591727945 8230 8230 8230 8230 0
232 20250418 172100 3591727945 8230 8230 8230 8230 0
233 20250418 172000 3591727945 8230 8230 8230 8230 0
234 20250418 171900 3591727945 8230 8230 8230 8230 0
235 20250418 171800 3591727945 8230 8230 8230 8230 0
236 20250418 171700 3591727945 8230 8230 8230 8230 0
237 20250418 171600 3591727945 8230 8230 8230 8230 0
238 20250418 171500 3591727945 8230 8230 8230 8230 0
239 20250418 171400 3591727945 8230 8230 8230 8230 0
240 20250418 171300 3591727945 8230 8230 8230 8230 0
241 20250418 171200 3591727945 8230 8230 8230 8230 0
242 20250418 171100 3591727945 8230 8230 8230 8230 7756
243 20250418 171000 3591727945 8230 8230 8230 8230 0
244 20250418 170900 3591727945 8230 8230 8230 8230 0
245 20250418 170800 3591727945 8230 8230 8230 8230 0
246 20250418 170700 3591727945 8230 8230 8230 8230 0
247 20250418 170600 3591727945 8230 8230 8230 8230 0
248 20250418 170500 3591727945 8230 8230 8230 8230 0
249 20250418 170400 3591727945 8230 8230 8230 8230 0
250 20250418 170300 3591727945 8230 8230 8230 8230 0
251 20250418 170200 3591727945 8230 8230 8230 8230 0
252 20250418 170100 3591727945 8230 8230 8230 8230 0
253 20250418 170000 3591727945 8230 8230 8230 8230 0
254 20250418 165900 3591727945 8230 8230 8230 8230 0
255 20250418 165800 3591727945 8230 8230 8230 8230 0
256 20250418 165700 3591727945 8230 8230 8230 8230 0
257 20250418 165600 3591727945 8230 8230 8230 8230 0
258 20250418 165500 3591727945 8230 8230 8230 8230 0
259 20250418 165400 3591727945 8230 8230 8230 8230 0
260 20250418 165300 3591727945 8230 8230 8230 8230 0
261 20250418 165200 3591727945 8230 8230 8230 8230 0
262 20250418 165100 3591727945 8230 8230 8230 8230 0
263 20250418 165000 3591727945 8230 8230 8230 8230 0
264 20250418 164900 3591727945 8230 8230 8230 8230 0
265 20250418 164800 3591727945 8230 8230 8230 8230 0
266 20250418 164700 3591727945 8230 8230 8230 8230 0
267 20250418 164600 3591727945 8230 8230 8230 8230 0
268 20250418 164500 3591727945 8230 8230 8230 8230 0
269 20250418 164400 3591727945 8230 8230 8230 8230 0
270 20250418 164300 3591727945 8230 8230 8230 8230 0
271 20250418 164200 3591727945 8230 8230 8230 8230 0
272 20250418 164100 3591727945 8230 8230 8230 8230 7756
273 20250418 164000 3591727945 8230 8230 8230 8230 0
274 20250418 163900 3591727945 8230 8230 8230 8230 0
275 20250418 163800 3591727945 8230 8230 8230 8230 0
276 20250418 163700 3591727945 8230 8230 8230 8230 0
277 20250418 163600 3591727945 8230 8230 8230 8230 0
278 20250418 163500 3591727945 8230 8230 8230 8230 0
279 20250418 163400 3591727945 8230 8230 8230 8230 0
280 20250418 163300 3591727945 8230 8230 8230 8230 0
281 20250418 163200 3591727945 8230 8230 8230 8230 0
282 20250418 163100 3591727945 8230 8230 8230 8230 0
283 20250418 163000 3591727945 8230 8230 8230 8230 0
284 20250418 162900 3591727945 8230 8230 8230 8230 0
285 20250418 162800 3591727945 8230 8230 8230 8230 0
286 20250418 162700 3591727945 8230 8230 8230 8230 0
287 20250418 162600 3591727945 8230 8230 8230 8230 0
288 20250418 162500 3591727945 8230 8230 8230 8230 0
289 20250418 162400 3591727945 8230 8230 8230 8230 0
290 20250418 162300 3591727945 8230 8230 8230 8230 0
291 20250418 162200 3591727945 8230 8230 8230 8230 0
292 20250418 162100 3591727945 8230 8230 8230 8230 0
293 20250418 162000 3591727945 8230 8230 8230 8230 0
294 20250418 161900 3591727945 8230 8230 8230 8230 0
295 20250418 161800 3591727945 8230 8230 8230 8230 0
296 20250418 161700 3591727945 8230 8230 8230 8230 0
297 20250418 161600 3591727945 8230 8230 8230 8230 0
298 20250418 161500 3591727945 8230 8230 8230 8230 0
299 20250418 161400 3591727945 8230 8230 8230 8230 0
300 20250418 161300 3591727945 8230 8230 8230 8230 0
301 20250418 161200 3591727945 8230 8230 8230 8230 0
302 20250418 161100 3591727945 8230 8230 8230 8230 7756
303 20250418 161000 3591727945 8230 8230 8230 8230 0
304 20250418 160900 3591727945 8230 8230 8230 8230 0
305 20250418 160800 3591727945 8230 8230 8230 8230 0
306 20250418 160700 3591727945 8230 8230 8230 8230 0
307 20250418 160600 3591727945 8230 8230 8230 8230 0
308 20250418 160500 3591727945 8230 8230 8230 8230 0
309 20250418 160400 3591727945 8230 8230 8230 8230 0
310 20250418 160300 3591727945 8230 8230 8230 8230 0
311 20250418 160200 3591727945 8230 8230 8230 8230 0
312 20250418 160100 3591727945 8230 8230 8230 8230 0
313 20250418 160000 3591727945 8230 8230 8230 8230 0
314 20250418 155900 3591727945 8230 8230 8230 8230 0
315 20250418 155800 3591727945 8230 8230 8230 8230 0
316 20250418 155700 3591727945 8230 8230 8230 8230 0
317 20250418 155600 3591727945 8230 8230 8230 8230 0
318 20250418 155500 3591727945 8230 8230 8230 8230 0
319 20250418 155400 3591727945 8230 8230 8230 8230 0
320 20250418 155300 3591727945 8230 8230 8230 8230 0
321 20250418 155200 3591727945 8230 8230 8230 8230 0
322 20250418 155100 3591727945 8230 8230 8230 8230 0
323 20250418 155000 3591727945 8230 8230 8230 8230 0
324 20250418 154900 3591727945 8230 8230 8230 8230 0
325 20250418 154800 3591727945 8230 8230 8230 8230 0
326 20250418 154700 3591727945 8230 8230 8230 8230 0
327 20250418 154600 3591727945 8230 8230 8230 8230 0
328 20250418 154500 3591727945 8230 8230 8230 8230 0
329 20250418 154400 3591727945 8230 8230 8230 8230 0
330 20250418 154300 3591727945 8230 8230 8230 8230 0
331 20250418 154200 3591727945 8230 8230 8230 8230 0
332 20250418 154100 3591727945 8230 8230 8230 8230 7756
333 20250418 154000 3591727945 8230 8230 8230 8230 0
334 20250418 153900 3591727945 8230 8230 8230 8230 0
335 20250418 153800 3591727945 8230 8230 8230 8230 0
336 20250418 153700 3591727945 8230 8230 8230 8230 0
337 20250418 153600 3591727945 8230 8230 8230 8230 0
338 20250418 153500 3591727945 8230 8230 8230 8230 0
339 20250418 153400 3591727945 8230 8230 8230 8230 0
340 20250418 153300 3591727945 8230 8230 8230 8230 0
341 20250418 153200 3591727945 8230 8230 8230 8230 0
342 20250418 153100 3591727945 8230 8230 8230 8230 0
343 20250418 153000 3591727945 8230 8230 8230 8230 7756
344 20250418 152900 3527896065 8260 8260 8260 8260 0
345 20250418 152800 3527896065 8260 8260 8260 8260 0
346 20250418 152700 3527896065 8260 8260 8260 8260 0
347 20250418 152600 3527896065 8260 8260 8260 8260 0
348 20250418 152500 3527896065 8260 8260 8260 8260 0
349 20250418 152400 3527896065 8260 8260 8260 8260 0
350 20250418 152300 3527896065 8260 8260 8260 8260 0
351 20250418 152200 3527896065 8260 8260 8260 8260 0
352 20250418 152100 3527896065 8260 8260 8260 8260 0
353 20250418 152000 3527896065 8260 8260 8260 8260 0
354 20250418 151900 3527896065 8260 8260 8270 8230 2957
355 20250418 151800 3503546385 8260 8260 8270 8260 3444
356 20250418 151700 3475077765 8260 8260 8260 8240 1959
357 20250418 151600 3458915545 8240 8270 8270 8240 4853
358 20250418 151500 3418890785 8270 8260 8270 8260 156
359 20250418 151400 3417601225 8270 8280 8280 8260 1855
360 20250418 151300 3402276775 8280 8270 8280 8260 6599
361 20250418 151200 3347705235 8270 8260 8270 8250 2113
362 20250418 151100 3330269985 8270 8270 8280 8260 1234
363 20250418 151000 3320070065 8270 8270 8270 8270 42
364 20250418 150900 3319722725 8270 8280 8280 8270 49
365 20250418 150800 3319317465 8270 8260 8270 8250 2645
366 20250418 150700 3297452715 8260 8270 8270 8260 300
367 20250418 150600 3294974045 8290 8280 8290 8280 486
368 20250418 150500 3290947815 8300 8280 8300 8270 2839
369 20250418 150400 3267421025 8290 8280 8290 8280 859
370 20250418 150300 3260306375 8290 8280 8290 8240 2595
371 20250418 150200 3238866145 8280 8290 8290 8280 58
372 20250418 150100 3238385815 8290 8290 8290 8290 1
373 20250418 150000 3238377525 8250 8290 8290 8250 6515
374 20250418 145900 3184584895 8290 8280 8290 8280 444
375 20250418 145800 3180907075 8280 8280 8280 8280 80
376 20250418 145700 3180244675 8290 8290 8290 8290 101
377 20250418 145600 3179407385 8290 8290 8290 8290 86
378 20250418 145500 3178694445 8280 8290 8290 8280 196
379 20250418 145400 3177070175 8290 8290 8290 8290 540
380 20250418 145300 3172593575 8290 8300 8300 8290 2151
381 20250418 145200 3154759555 8300 8300 8300 8300 125
382 20250418 145100 3153722055 8300 8290 8300 8290 425
383 20250418 145000 3150198665 8290 8300 8300 8290 792
384 20250418 144900 3143627725 8300 8295 8300 8295 101
385 20250418 144800 3142789500 8295 8300 8300 8290 255
386 20250418 144700 3140674415 8300 8285 8310 8285 3924
387 20250418 144600 3108124700 8280 8280 8280 8280 792
388 20250418 144500 3101566940 8290 8300 8300 8290 2334
389 20250418 144400 3082212050 8300 8295 8300 8290 35
390 20250418 144300 3081921830 8290 8300 8300 8290 230
391 20250418 144200 3080014000 8300 8290 8300 8290 1274
392 20250418 144100 3069451540 8290 8290 8290 8290 163
393 20250418 144000 3068100270 8290 8300 8300 8290 184
394 20250418 143900 3066574840 8300 8290 8300 8285 2338
395 20250418 143800 3047188535 8290 8280 8290 8280 112
396 20250418 143700 3046260555 8280 8290 8290 8280 486
397 20250418 143600 3042235215 8280 8280 8280 8280 52
398 20250418 143500 3041804655 8290 8290 8290 8290 201
399 20250418 143400 3040138365 8300 8280 8300 8280 77
400 20250418 143300 3039499405 8290 8290 8300 8290 38
401 20250418 143200 3039184375 8300 8290 8300 8290 1344
402 20250418 143100 3028042605 8290 8290 8290 8280 351
403 20250418 143000 3025135695 8290 8290 8290 8280 209
404 20250418 142900 3023403095 8280 8270 8280 8270 1339
405 20250418 142800 3012316185 8280 8280 8280 8280 31
406 20250418 142700 3012059505 8270 8260 8270 8260 1813
407 20250418 142600 2997067555 8260 8260 8260 8260 0
408 20250418 142500 2997067555 8260 8260 8260 8260 650
409 20250418 142400 2991698555 8260 8280 8280 8260 1194
410 20250418 142300 2981835885 8270 8270 8270 8270 1364
411 20250418 142200 2970555605 8270 8270 8280 8270 894
412 20250418 142100 2963162205 8270 8270 8270 8270 1235
413 20250418 142000 2952948755 8270 8255 8270 8250 2542
414 20250418 141900 2931951885 8250 8270 8270 8250 2886
415 20250418 141800 2908134765 8270 8260 8270 8260 223
416 20250418 141700 2906291565 8270 8270 8270 8260 304
417 20250418 141600 2903779195 8280 8280 8280 8280 2
418 20250418 141500 2903762635 8260 8260 8260 8250 3839
419 20250418 141400 2872060465 8260 8260 8260 8250 243
420 20250418 141300 2870053745 8260 8260 8260 8260 2351
421 20250418 141200 2850634485 8260 8280 8280 8260 1601
422 20250418 141100 2837392265 8280 8290 8290 8280 41
423 20250418 141000 2837052700 8290 8290 8290 8290 31
424 20250418 140900 2836795710 8290 8290 8290 8290 288
425 20250418 140800 2834408190 8290 8290 8300 8290 457
426 20250418 140700 2830619650 8290 8300 8300 8290 87
427 20250418 140600 2829898020 8300 8300 8300 8300 401
428 20250418 140500 2826569720 8290 8300 8300 8290 208
429 20250418 140400 2824845130 8290 8280 8290 8270 1993
430 20250418 140300 2808345410 8270 8280 8280 8270 1156
431 20250418 140200 2798783730 8270 8300 8300 8270 1113
432 20250418 140100 2789565550 8270 8300 8300 8270 511
433 20250418 140000 2785334300 8280 8280 8280 8280 20
434 20250418 135900 2785168700 8270 8290 8290 8270 930
435 20250418 135800 2777465890 8300 8290 8300 8290 303
436 20250418 135700 2774953670 8300 8300 8300 8290 1053
437 20250418 135600 2766219220 8300 8300 8300 8300 11
438 20250418 135500 2766127920 8300 8300 8300 8300 499
439 20250418 135400 2761986220 8300 8300 8300 8300 1003
440 20250418 135300 2753661320 8290 8305 8305 8285 322
441 20250418 135200 2750991010 8310 8310 8310 8310 1
442 20250418 135100 2750982700 8310 8300 8310 8300 16
443 20250418 135000 2750849800 8300 8300 8300 8290 1791
444 20250418 134900 2735985600 8300 8300 8300 8300 300
445 20250418 134800 2733495600 8300 8310 8310 8300 161
446 20250418 134700 2732158640 8310 8310 8320 8300 380
447 20250418 134600 2729000600 8310 8320 8320 8310 387
448 20250418 134500 2725783110 8320 8310 8320 8310 75
449 20250418 134400 2725159220 8310 8310 8310 8310 1
450 20250418 134300 2725150910 8310 8320 8320 8310 6
451 20250418 134200 2725101000 8320 8290 8320 8290 1174
452 20250418 134100 2715361420 8280 8280 8320 8280 66
453 20250418 134000 2714814740 8280 8310 8310 8270 1613
454 20250418 133900 2701436890 8310 8310 8310 8310 15
455 20250418 133800 2701312240 8280 8280 8280 8280 10
456 20250418 133700 2701229440 8310 8310 8310 8310 0
457 20250418 133600 2701229440 8310 8320 8320 8290 214
458 20250418 133500 2699452020 8320 8290 8320 8290 1393
459 20250418 133400 2687903720 8260 8300 8300 8260 1200
460 20250418 133300 2677977460 8300 8290 8300 8280 360
461 20250418 133200 2674996450 8270 8300 8300 8270 1491
462 20250418 133100 2662643140 8300 8300 8300 8300 10
463 20250418 133000 2662560140 8300 8330 8330 8300 394
464 20250418 132900 2659285840 8330 8330 8330 8330 318
465 20250418 132800 2656636900 8310 8310 8330 8310 66
466 20250418 132700 2656088400 8310 8310 8310 8310 56
467 20250418 132600 2655623040 8310 8330 8330 8310 161
468 20250418 132500 2654285070 8330 8310 8330 8300 26
469 20250418 132400 2654069050 8310 8300 8330 8290 290
470 20250418 132300 2651662910 8300 8300 8320 8300 532
471 20250418 132200 2647247220 8290 8310 8310 8290 550
472 20250418 132100 2642686880 8320 8320 8330 8320 579
473 20250418 132000 2637869160 8300 8300 8300 8290 147
474 20250418 131900 2636649530 8280 8280 8280 8280 0
475 20250418 131800 2636649530 8280 8280 8280 8280 23
476 20250418 131700 2636459090 8280 8280 8320 8280 182
477 20250418 131600 2634951910 8280 8280 8280 8280 113
478 20250418 131500 2634016270 8270 8260 8270 8250 3138
479 20250418 131400 2608095580 8270 8330 8330 8270 9110
480 20250418 131300 2532598030 8310 8290 8310 8290 3581
481 20250418 131200 2502840570 8290 8330 8330 8290 4512
482 20250418 131100 2465374870 8330 8320 8330 8320 371
483 20250418 131000 2462286570 8320 8320 8320 8320 21
484 20250418 130900 2462111850 8320 8330 8330 8320 68
485 20250418 130800 2461545490 8330 8330 8330 8330 5
486 20250418 130700 2461503840 8330 8320 8330 8320 23
487 20250418 130600 2461312450 8330 8330 8330 8330 0
488 20250418 130500 2461312450 8330 8310 8330 8310 2
489 20250418 130400 2461295810 8310 8310 8310 8310 896
490 20250418 130300 2453850050 8310 8320 8320 8310 79
491 20250418 130200 2453192860 8320 8320 8330 8320 837
492 20250418 130100 2446228630 8320 8320 8330 8320 341
493 20250418 130000 2443391500 8330 8330 8330 8330 100
494 20250418 125900 2442558500 8330 8320 8330 8320 90
495 20250418 125800 2441809200 8320 8320 8320 8320 15
496 20250418 125700 2441684400 8320 8330 8330 8320 2288
497 20250418 125600 2422646920 8340 8330 8340 8330 6
498 20250418 125500 2422596920 8330 8350 8350 8330 5013
499 20250418 125400 2380808150 8340 8350 8350 8340 146
500 20250418 125300 2379590450 8350 8350 8350 8350 125
501 20250418 125200 2378546700 8350 8350 8350 8350 1067
502 20250418 125100 2369637250 8360 8360 8360 8360 141
503 20250418 125000 2368458490 8350 8350 8360 8350 2421
504 20250418 124900 2348229600 8350 8360 8360 8350 1221
505 20250418 124800 2338029250 8350 8350 8350 8350 20
506 20250418 124700 2337862250 8350 8350 8350 8350 102
507 20250418 124600 2337010550 8350 8350 8350 8350 31
508 20250418 124500 2336751700 8350 8350 8350 8350 131
509 20250418 124400 2335657850 8360 8360 8360 8360 26
510 20250418 124300 2335440490 8360 8360 8360 8360 95
511 20250418 124200 2334646290 8360 8360 8360 8360 2
512 20250418 124100 2334629570 8330 8340 8340 8330 83
513 20250418 124000 2333938120 8340 8340 8340 8340 369
514 20250418 123900 2330860660 8330 8330 8330 8330 0
515 20250418 123800 2330860660 8330 8330 8330 8330 5
516 20250418 123700 2330819010 8360 8360 8360 8360 0
517 20250418 123600 2330819010 8360 8340 8360 8330 581
518 20250418 123500 2325978050 8340 8350 8350 8340 234
519 20250418 123400 2324025890 8360 8360 8360 8360 22
520 20250418 123300 2323841970 8350 8350 8350 8350 100
521 20250418 123200 2323006970 8360 8360 8360 8360 180
522 20250418 123100 2321502170 8360 8360 8360 8360 5
523 20250418 123000 2321460370 8360 8360 8360 8360 1
524 20250418 122900 2321452010 8360 8360 8360 8360 0
525 20250418 122800 2321452010 8360 8360 8360 8360 239
526 20250418 122700 2319453970 8360 8360 8360 8360 100
527 20250418 122600 2318617970 8330 8350 8350 8330 79
528 20250418 122500 2317959380 8340 8340 8340 8340 769
529 20250418 122400 2311545920 8360 8360 8370 8360 153
530 20250418 122300 2310265540 8360 8360 8360 8360 168
531 20250418 122200 2308861060 8360 8350 8360 8350 303
532 20250418 122100 2306328870 8340 8340 8340 8330 33
533 20250418 122000 2306053930 8340 8350 8350 8340 6
534 20250418 121900 2306003880 8350 8350 8350 8350 0
535 20250418 121800 2306003880 8350 8340 8350 8330 119
536 20250418 121700 2305012410 8350 8350 8350 8350 1
537 20250418 121600 2305004060 8350 8350 8350 8350 0
538 20250418 121500 2305004060 8350 8350 8350 8350 1
539 20250418 121400 2304995710 8310 8340 8360 8310 364
540 20250418 121300 2301962660 8340 8310 8340 8310 63
541 20250418 121200 2301439080 8310 8340 8340 8310 20
542 20250418 121100 2301272850 8340 8350 8350 8310 45
543 20250418 121000 2300898630 8320 8320 8320 8320 20
544 20250418 120900 2300732230 8320 8320 8320 8320 288
545 20250418 120800 2298336070 8350 8330 8350 8320 578
546 20250418 120700 2293526290 8350 8340 8350 8330 631
547 20250418 120600 2288269760 8340 8340 8340 8340 332
548 20250418 120500 2285500880 8350 8350 8350 8350 1
549 20250418 120400 2285492530 8350 8350 8350 8350 35
550 20250418 120300 2285200280 8360 8350 8360 8340 105
551 20250418 120200 2284324340 8360 8360 8360 8360 10
552 20250418 120100 2284240740 8360 8350 8360 8350 280
553 20250418 120000 2281902340 8350 8330 8350 8330 76
554 20250418 115900 2281269240 8330 8340 8350 8330 1458
555 20250418 115800 2269122640 8350 8350 8350 8350 0
556 20250418 115700 2269122640 8350 8340 8350 8340 53
557 20250418 115600 2268680600 8340 8340 8340 8340 59
558 20250418 115500 2268188540 8350 8350 8350 8350 55
559 20250418 115400 2267729290 8350 8350 8350 8350 5
560 20250418 115300 2267687540 8350 8350 8360 8340 642
561 20250418 115200 2262332340 8350 8360 8360 8350 101
562 20250418 115100 2261488980 8350 8350 8360 8350 35
563 20250418 115000 2261196590 8360 8350 8360 8350 365
564 20250418 114900 2258148640 8360 8360 8360 8360 44
565 20250418 114800 2257780800 8360 8360 8360 8360 0
566 20250418 114700 2257780800 8360 8360 8360 8360 10
567 20250418 114600 2257697200 8370 8350 8370 8350 620
568 20250418 114500 2252513710 8330 8370 8370 8330 20
569 20250418 114400 2252347030 8370 8360 8370 8360 201
570 20250418 114300 2250666560 8360 8360 8360 8320 1498
571 20250418 114200 2238151180 8360 8330 8360 8330 572
572 20250418 114100 2233382670 8320 8320 8320 8320 532
573 20250418 114000 2228956430 8320 8320 8320 8320 36
574 20250418 113900 2228656910 8320 8330 8330 8320 26
575 20250418 113800 2228440390 8330 8330 8330 8330 51
576 20250418 113700 2228015560 8330 8340 8340 8310 4165
577 20250418 113600 2193377760 8330 8370 8370 8330 456
578 20250418 113500 2189574610 8340 8340 8340 8340 444
579 20250418 113400 2185871650 8340 8340 8340 8340 0
580 20250418 113300 2185871650 8340 8340 8340 8340 0
581 20250418 113200 2185871650 8340 8350 8350 8340 355
582 20250418 113100 2182910390 8370 8350 8370 8350 76
583 20250418 113000 2182274370 8350 8350 8350 8350 16
584 20250418 112900 2182140770 8340 8370 8370 8340 345
585 20250418 112800 2179263440 8340 8350 8360 8340 737
586 20250418 112700 2173104000 8350 8350 8360 8350 217
587 20250418 112600 2171292040 8350 8350 8350 8350 100
588 20250418 112500 2170457040 8350 8360 8360 8350 171
589 20250418 112400 2169029150 8360 8360 8360 8360 3
590 20250418 112300 2169004070 8350 8350 8360 8330 60
591 20250418 112200 2168502690 8360 8350 8360 8330 876
592 20250418 112100 2161198750 8350 8350 8360 8350 982
593 20250418 112000 2152998050 8370 8370 8370 8370 18
594 20250418 111900 2152847390 8370 8350 8370 8340 596
595 20250418 111800 2147860980 8350 8350 8350 8350 270
596 20250418 111700 2145606480 8360 8330 8360 8330 242
597 20250418 111600 2143590320 8330 8330 8330 8330 17
598 20250418 111500 2143448710 8330 8330 8330 8330 124
599 20250418 111400 2142415790 8320 8320 8320 8320 199
600 20250418 111300 2140760110 8330 8330 8330 8330 359
601 20250418 111200 2137769640 8330 8340 8340 8330 48
602 20250418 111100 2137369620 8330 8320 8330 8320 701
603 20250418 111000 2131537070 8320 8330 8330 8320 415
604 20250418 110900 2128082590 8320 8310 8320 8310 149
605 20250418 110800 2126842950 8320 8330 8330 8320 2146
606 20250418 110700 2108988120 8330 8340 8340 8330 1235
607 20250418 110600 2098700050 8340 8350 8350 8330 118
608 20250418 110500 2097716430 8350 8330 8350 8330 65
609 20250418 110400 2097174600 8340 8340 8360 8330 464
610 20250418 110300 2093305860 8360 8360 8370 8350 713
611 20250418 110200 2087344910 8360 8360 8360 8350 181
612 20250418 110100 2085832750 8360 8320 8360 8310 585
613 20250418 110000 2080958750 8310 8360 8360 8310 1031
614 20250418 105900 2072380000 8350 8360 8360 8350 263
615 20250418 105800 2070183570 8350 8360 8360 8350 25
616 20250418 105700 2069974770 8350 8350 8350 8350 1
617 20250418 105600 2069966420 8350 8370 8370 8350 503
618 20250418 105500 2065759280 8370 8380 8390 8350 769
619 20250418 105400 2059317710 8390 8360 8390 8360 385
620 20250418 105300 2056092670 8360 8380 8380 8350 534
621 20250418 105200 2051632390 8380 8370 8380 8350 517
622 20250418 105100 2047308670 8370 8370 8370 8370 18
623 20250418 105000 2047158010 8370 8380 8380 8370 185
624 20250418 104900 2045608710 8380 8370 8380 8370 53
625 20250418 104800 2045164580 8380 8350 8380 8340 358
626 20250418 104700 2042171170 8300 8310 8310 8300 740
627 20250418 104600 2036029100 8360 8340 8360 8280 4683
628 20250418 104500 1997127400 8340 8340 8340 8340 129
629 20250418 104400 1996051540 8340 8350 8360 8340 499
630 20250418 104300 1991886540 8360 8370 8370 8360 336
631 20250418 104200 1989075110 8380 8370 8380 8370 219
632 20250418 104100 1987240290 8370 8350 8370 8340 116
633 20250418 104000 1986272070 8320 8360 8360 8320 152
634 20250418 103900 1985005870 8350 8380 8380 8350 463
635 20250418 103800 1981135680 8380 8350 8380 8350 137
636 20250418 103700 1979991700 8330 8300 8330 8300 2105
637 20250418 103600 1962509270 8330 8350 8350 8280 10364
638 20250418 103500 1876524930 8320 8370 8370 8320 4206
639 20250418 103400 1841463990 8370 8360 8370 8350 1142
640 20250418 103300 1831922890 8370 8370 8370 8360 360
641 20250418 103200 1828912780 8370 8340 8370 8340 511
642 20250418 103100 1824647410 8340 8350 8360 8340 714
643 20250418 103000 1818691970 8340 8350 8370 8340 708
644 20250418 102900 1812785380 8340 8350 8360 8340 5329
645 20250418 102800 1768323270 8360 8390 8390 8360 2379
646 20250418 102700 1748433530 8360 8370 8390 8360 192
647 20250418 102600 1746826490 8380 8350 8400 8350 1025
648 20250418 102500 1738262630 8350 8370 8370 8350 16661
649 20250418 102400 1599052640 8380 8380 8400 8380 1949
650 20250418 102300 1582715950 8380 8390 8390 8380 141
651 20250418 102200 1581533570 8380 8410 8410 8380 1245
652 20250418 102100 1571084220 8410 8410 8420 8410 637
653 20250418 102000 1565725510 8410 8390 8410 8390 710
654 20250418 101900 1559762720 8400 8400 8410 8400 556
655 20250418 101800 1555089290 8410 8410 8410 8410 15
656 20250418 101700 1554963140 8400 8400 8400 8400 0
657 20250418 101600 1554963140 8400 8420 8420 8400 603
658 20250418 101500 1549896600 8420 8400 8420 8400 404
659 20250418 101400 1546498470 8420 8400 8420 8400 437
660 20250418 101300 1542821780 8380 8370 8400 8360 1254
661 20250418 101200 1532326970 8370 8390 8390 8350 44488
662 20250418 101100 1160225710 8400 8410 8410 8390 4225
663 20250418 101000 1124733700 8410 8410 8420 8400 2806
664 20250418 100900 1101144810 8410 8410 8420 8410 829
665 20250418 100800 1094172780 8410 8420 8420 8410 1376
666 20250418 100700 1082600610 8410 8410 8420 8410 1520
667 20250418 100600 1069815585 8420 8420 8420 8410 946
668 20250418 100500 1061856245 8410 8430 8430 8410 3490
669 20250418 100400 1032463775 8430 8440 8440 8430 1393
670 20250418 100300 1020706865 8450 8450 8450 8440 193
671 20250418 100200 1019077165 8450 8450 8480 8450 18
672 20250418 100100 1018925005 8480 8450 8480 8440 569
673 20250418 100000 1014119055 8450 8450 8450 8440 685
674 20250418 095900 1008331795 8450 8450 8450 8440 256
675 20250418 095800 1006169555 8440 8460 8490 8440 1542
676 20250418 095700 993138265 8500 8450 8500 8450 183
677 20250418 095600 991590015 8460 8480 8480 8450 4015
678 20250418 095500 957609655 8470 8500 8530 8470 2446
679 20250418 095400 936860625 8500 8480 8500 8470 217
680 20250418 095300 935020265 8470 8470 8470 8470 1467
681 20250418 095200 922594775 8470 8470 8470 8460 501
682 20250418 095100 918351805 8450 8460 8470 8450 1304
683 20250418 095000 907318565 8450 8500 8500 8450 1727
684 20250418 094900 892695675 8500 8500 8500 8480 592
685 20250418 094800 887670175 8490 8550 8550 8490 2867
686 20250418 094700 863266335 8550 8570 8580 8550 973
687 20250418 094600 854927645 8590 8480 8590 8480 7554
688 20250418 094500 790385215 8490 8480 8490 8470 453
689 20250418 094400 786542885 8470 8490 8500 8470 427
690 20250418 094300 782915595 8500 8470 8500 8470 1831
691 20250418 094200 767367575 8470 8470 8470 8450 3
692 20250418 094100 767342185 8470 8470 8470 8450 380
693 20250418 094000 764127945 8470 8470 8480 8470 488
694 20250418 093900 759994575 8480 8480 8490 8480 145
695 20250418 093800 758764850 8480 8490 8490 8480 75
696 20250418 093700 758128220 8490 8490 8500 8490 1396
697 20250418 093600 746267950 8490 8490 8500 8480 594
698 20250418 093500 741221560 8490 8500 8500 8480 257
699 20250418 093400 739038930 8500 8500 8505 8470 1375
700 20250418 093300 727352575 8500 8440 8500 8440 796
701 20250418 093200 720615405 8440 8420 8440 8420 595
702 20250418 093100 715597205 8400 8430 8440 8400 700
703 20250418 093000 709706125 8450 8460 8460 8410 1016
704 20250418 092900 701154175 8450 8470 8470 8410 2661
705 20250418 092800 678741175 8440 8480 8480 8440 698
706 20250418 092700 672827675 8480 8420 8480 8400 7148
707 20250418 092600 612599115 8420 8460 8460 8410 6684
708 20250418 092500 556227655 8460 8470 8470 8460 1043
709 20250418 092400 547399565 8470 8470 8470 8460 828
710 20250418 092300 540388085 8470 8480 8480 8460 3191
711 20250418 092200 513364955 8480 8510 8510 8480 1362
712 20250418 092100 501794105 8510 8530 8530 8500 2361
713 20250418 092000 481686485 8530 8530 8550 8530 696
714 20250418 091900 475747385 8530 8530 8530 8525 587
715 20250418 091800 470740520 8530 8550 8550 8530 345
716 20250418 091700 467794890 8550 8530 8550 8530 713
717 20250418 091600 461703400 8550 8520 8550 8510 1288
718 20250418 091500 450717820 8520 8510 8520 8510 960
719 20250418 091400 442548090 8500 8530 8530 8500 1663
720 20250418 091300 428404090 8535 8550 8560 8535 883
721 20250418 091200 420849030 8560 8560 8570 8510 1834
722 20250418 091100 405191350 8560 8520 8560 8510 1504
723 20250418 091000 392334050 8480 8450 8570 8440 7543
724 20250418 090900 328036140 8450 8520 8520 8440 3711
725 20250418 090800 296626010 8520 8530 8530 8440 8855
726 20250418 090700 221482345 8530 8510 8530 8510 1544
727 20250418 090600 208332280 8520 8500 8520 8500 494
728 20250418 090500 204129910 8500 8550 8550 8470 2059
729 20250418 090400 186611860 8560 8510 8560 8510 2120
730 20250418 090300 168506080 8500 8480 8500 8480 2132
731 20250418 090200 150394900 8480 8480 8490 8460 2914
732 20250418 090100 125708430 8490 8520 8540 8470 4673
733 20250418 090000 85993110 8510 8500 8520 8490 9325

8
411080/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
20250418,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-280,5,-3.29,3605694255,431026,43.27,8500,8590,8230,11060,5960,8510,8365.65,1.44,0,35725,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1255,-54.50,2.63,12,2.83,-151.00,3128.00,16690,20240416,-50.69,5220,20240805,57.66,11980,-31.30,20250206,6320,30.22,20250409,15580,-47.18,20240423,5220,57.66,20240805,5.81,Y,411080,100,15 억,,218857,N,N,37821,N,00,N
20250418,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-260,5,-3.06,3342745065,399149,40.07,8500,8590,8240,11060,5960,8510,8374.41,1.44,0,30434,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1258,-54.64,2.64,12,2.62,-151.00,3128.00,16690,20240416,-50.57,5220,20240805,58.05,11980,-31.14,20250206,6320,30.54,20250409,15580,-47.05,20240423,5220,58.05,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-230,5,-2.70,2837392265,338063,33.94,8500,8590,8250,11060,5960,8510,8392.81,1.44,0,39381,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1263,-54.83,2.65,12,2.22,-151.00,3128.00,16690,20240416,-50.39,5220,20240805,58.62,11980,-30.88,20250206,6320,31.01,20250409,15580,-46.85,20240423,5220,58.62,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,131220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,-220,5,-2.59,2498347390,297164,29.83,8500,8590,8280,11060,5960,8510,8407.03,1.44,0,32064,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1264,-54.90,2.65,12,1.95,-151.00,3128.00,16690,20240416,-50.33,5220,20240805,58.81,11980,-30.80,20250206,6320,31.17,20250409,15580,-46.79,20240423,5220,58.81,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-170,5,-2.00,2301281190,273514,27.46,8500,8590,8280,11060,5960,8510,8413.48,1.44,0,40525,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1272,-55.23,2.67,12,1.79,-151.00,3128.00,16690,20240416,-50.03,5220,20240805,59.77,11980,-30.38,20250206,6320,31.96,20250409,15580,-46.47,20240423,5220,59.77,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,-180,5,-2.12,2137461260,253864,25.49,8500,8590,8280,11060,5960,8510,8419.43,1.44,0,42265,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1270,-55.17,2.66,12,1.66,-151.00,3128.00,16690,20240416,-50.09,5220,20240805,59.58,11980,-30.47,20250206,6320,31.80,20250409,15580,-46.53,20240423,5220,59.58,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-140,5,-1.65,1220954720,144075,14.46,8500,8590,8370,11060,5960,8510,8474.24,1.44,0,3211,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1276,-55.43,2.68,12,0.94,-151.00,3128.00,16690,20240416,-49.85,5220,20240805,60.34,11980,-30.13,20250206,6320,32.44,20250409,15580,-46.28,20240423,5220,60.34,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250418,091230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,50,2,0.59,408375760,48032,4.82,8500,8570,8440,11060,5960,8510,8502.03,1.44,0,2304,8963,8736,8603,8376,8243,8670,8310,15,2550,100,5270,10,1,15248638,1305,-56.69,2.74,12,0.31,-151.00,3128.00,16690,20240416,-48.71,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,15580,-45.06,20240423,5220,63.98,20240805,5.81,Y,411080,100,15 억,,218857,N,N,13568,N,00,N
20250417,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-270,5,-3.08,8431782835,976401,9.45,8640,8830,8470,11410,6150,8780,8635.74,1.42,0,-2212,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1298,-56.36,2.72,12,6.40,-151.00,3128.00,16690,20240416,-49.01,5220,20240805,63.03,11980,-28.96,20250206,6320,34.65,20250409,15580,-45.38,20240423,5220,63.03,20240805,5.01,Y,411080,100,15 억,,216865,N,N,13568,N,00,N
20250417,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-230,5,-2.62,8131650435,941172,9.11,8640,8830,8470,11410,6150,8780,8639.87,1.42,0,-6146,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1304,-56.62,2.73,12,6.17,-151.00,3128.00,16690,20240416,-48.77,5220,20240805,63.79,11980,-28.63,20250206,6320,35.28,20250409,15580,-45.12,20240423,5220,63.79,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,N,00,N
20250417,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-220,5,-2.51,7467652010,863248,8.36,8640,8830,8500,11410,6150,8780,8650.60,1.42,0,-13278,10346,9562,8886,8102,7426,9955,8495,15,2630,100,5440,10,1,15248638,1305,-56.69,2.74,12,5.66,-151.00,3128.00,16690,20240416,-48.71,5220,20240805,63.98,11980,-28.55,20250206,6320,35.44,20250409,15580,-45.06,20240423,5220,63.98,20240805,5.01,Y,411080,100,15 억,,216865,N,N,17768,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 161203 57 100.00 KOSDAQ IT 서비스 N N N N N 8230 -280 5 -3.29 3605694255 431026 43.27 8500 8590 8230 11060 5960 8510 8365.65 1.44 0 35725 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1255 -54.50 2.63 12 2.83 -151.00 3128.00 16690 20240416 -50.69 5220 20240805 57.66 11980 -31.30 20250206 6320 30.22 20250409 15580 -47.18 20240423 5220 57.66 20240805 5.81 Y 411080 100 15 억 218857 N N 37821 N 00 N
3 20250418 151219 57 100.00 KOSDAQ IT 서비스 N N N N N 8250 -260 5 -3.06 3342745065 399149 40.07 8500 8590 8240 11060 5960 8510 8374.41 1.44 0 30434 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1258 -54.64 2.64 12 2.62 -151.00 3128.00 16690 20240416 -50.57 5220 20240805 58.05 11980 -31.14 20250206 6320 30.54 20250409 15580 -47.05 20240423 5220 58.05 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
4 20250418 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 8280 -230 5 -2.70 2837392265 338063 33.94 8500 8590 8250 11060 5960 8510 8392.81 1.44 0 39381 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1263 -54.83 2.65 12 2.22 -151.00 3128.00 16690 20240416 -50.39 5220 20240805 58.62 11980 -30.88 20250206 6320 31.01 20250409 15580 -46.85 20240423 5220 58.62 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
5 20250418 131220 57 100.00 KOSDAQ IT 서비스 N N N N N 8290 -220 5 -2.59 2498347390 297164 29.83 8500 8590 8280 11060 5960 8510 8407.03 1.44 0 32064 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1264 -54.90 2.65 12 1.95 -151.00 3128.00 16690 20240416 -50.33 5220 20240805 58.81 11980 -30.80 20250206 6320 31.17 20250409 15580 -46.79 20240423 5220 58.81 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
6 20250418 121217 57 100.00 KOSDAQ IT 서비스 N N N N N 8340 -170 5 -2.00 2301281190 273514 27.46 8500 8590 8280 11060 5960 8510 8413.48 1.44 0 40525 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1272 -55.23 2.67 12 1.79 -151.00 3128.00 16690 20240416 -50.03 5220 20240805 59.77 11980 -30.38 20250206 6320 31.96 20250409 15580 -46.47 20240423 5220 59.77 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
7 20250418 111222 57 100.00 KOSDAQ IT 서비스 N N N N N 8330 -180 5 -2.12 2137461260 253864 25.49 8500 8590 8280 11060 5960 8510 8419.43 1.44 0 42265 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1270 -55.17 2.66 12 1.66 -151.00 3128.00 16690 20240416 -50.09 5220 20240805 59.58 11980 -30.47 20250206 6320 31.80 20250409 15580 -46.53 20240423 5220 59.58 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
8 20250418 101223 57 100.00 KOSDAQ IT 서비스 N N N N N 8370 -140 5 -1.65 1220954720 144075 14.46 8500 8590 8370 11060 5960 8510 8474.24 1.44 0 3211 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1276 -55.43 2.68 12 0.94 -151.00 3128.00 16690 20240416 -49.85 5220 20240805 60.34 11980 -30.13 20250206 6320 32.44 20250409 15580 -46.28 20240423 5220 60.34 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
9 20250418 091230 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 50 2 0.59 408375760 48032 4.82 8500 8570 8440 11060 5960 8510 8502.03 1.44 0 2304 8963 8736 8603 8376 8243 8670 8310 15 2550 100 5270 10 1 15248638 1305 -56.69 2.74 12 0.31 -151.00 3128.00 16690 20240416 -48.71 5220 20240805 63.98 11980 -28.55 20250206 6320 35.44 20250409 15580 -45.06 20240423 5220 63.98 20240805 5.81 Y 411080 100 15 억 218857 N N 13568 N 00 N
10 20250417 161210 57 100.00 KOSDAQ IT 서비스 N N N N N 8510 -270 5 -3.08 8431782835 976401 9.45 8640 8830 8470 11410 6150 8780 8635.74 1.42 0 -2212 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1298 -56.36 2.72 12 6.40 -151.00 3128.00 16690 20240416 -49.01 5220 20240805 63.03 11980 -28.96 20250206 6320 34.65 20250409 15580 -45.38 20240423 5220 63.03 20240805 5.01 Y 411080 100 15 억 216865 N N 13568 N 00 N
11 20250417 151223 57 100.00 KOSDAQ IT 서비스 N N N N N 8550 -230 5 -2.62 8131650435 941172 9.11 8640 8830 8470 11410 6150 8780 8639.87 1.42 0 -6146 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1304 -56.62 2.73 12 6.17 -151.00 3128.00 16690 20240416 -48.77 5220 20240805 63.79 11980 -28.63 20250206 6320 35.28 20250409 15580 -45.12 20240423 5220 63.79 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N
12 20250417 141225 57 100.00 KOSDAQ IT 서비스 N N N N N 8560 -220 5 -2.51 7467652010 863248 8.36 8640 8830 8500 11410 6150 8780 8650.60 1.42 0 -13278 10346 9562 8886 8102 7426 9955 8495 15 2630 100 5440 10 1 15248638 1305 -56.69 2.74 12 5.66 -151.00 3128.00 16690 20240416 -48.71 5220 20240805 63.98 11980 -28.55 20250206 6320 35.44 20250409 15580 -45.06 20240423 5220 63.98 20240805 5.01 Y 411080 100 15 억 216865 N N 17768 N 00 N

1
411080/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,67504,15248638,592685120,133883041640,0.44
20250415,50635,15248638,415207000,125038831600,0.33
20250414,23834,15248638,188288600,120464240200,0.16
20250411,23834,15248638,176848280,113144893960,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 67504 15248638 592685120 133883041640 0.44
3 20250415 50635 15248638 415207000 125038831600 0.33
4 20250414 23834 15248638 188288600 120464240200 0.16
5 20250411 23834 15248638 176848280 113144893960 0.16