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
432320/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3850,3845,3850,3815,46840,180174501,00,0.00,N,2,5,
20250417,3845,3835,3850,3815,28146,108010408,00,0.00,N,2,10,
20250416,3835,3795,3835,3775,19092,72770540,00,0.00,N,2,40,
20250415,3795,3760,3840,3750,50541,192273388,00,0.00,N,2,35,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3850 3845 3850 3815 46840 180174501 00 0.00 N 2 5
3 20250417 3845 3835 3850 3815 28146 108010408 00 0.00 N 2 10
4 20250416 3835 3795 3835 3775 19092 72770540 00 0.00 N 2 40
5 20250415 3795 3760 3840 3750 50541 192273388 00 0.00 N 2 35

737
432320/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211500,180174501,3850,3850,3850,3850,7446
20250418,211400,180174501,3850,3850,3850,3850,0
20250418,211300,180174501,3850,3850,3850,3850,0
20250418,211200,180174501,3850,3850,3850,3850,0
20250418,211100,180174501,3850,3850,3850,3850,0
20250418,211000,180174501,3850,3850,3850,3850,0
20250418,210900,180174501,3850,3850,3850,3850,0
20250418,210800,180174501,3850,3850,3850,3850,0
20250418,210700,180174501,3850,3850,3850,3850,0
20250418,210600,180174501,3850,3850,3850,3850,0
20250418,210500,180174501,3850,3850,3850,3850,0
20250418,210400,180174501,3850,3850,3850,3850,0
20250418,210300,180174501,3850,3850,3850,3850,0
20250418,210200,180174501,3850,3850,3850,3850,0
20250418,210100,180174501,3850,3850,3850,3850,0
20250418,210000,180174501,3850,3850,3850,3850,0
20250418,205900,180174501,3850,3850,3850,3850,0
20250418,205800,180174501,3850,3850,3850,3850,0
20250418,205700,180174501,3850,3850,3850,3850,0
20250418,205600,180174501,3850,3850,3850,3850,0
20250418,205500,180174501,3850,3850,3850,3850,0
20250418,205400,180174501,3850,3850,3850,3850,0
20250418,205300,180174501,3850,3850,3850,3850,0
20250418,205200,180174501,3850,3850,3850,3850,0
20250418,205100,180174501,3850,3850,3850,3850,0
20250418,205000,180174501,3850,3850,3850,3850,0
20250418,204900,180174501,3850,3850,3850,3850,0
20250418,204800,180174501,3850,3850,3850,3850,0
20250418,204700,180174501,3850,3850,3850,3850,0
20250418,204600,180174501,3850,3850,3850,3850,0
20250418,204500,180174501,3850,3850,3850,3850,7446
20250418,204400,180174501,3850,3850,3850,3850,0
20250418,204300,180174501,3850,3850,3850,3850,0
20250418,204200,180174501,3850,3850,3850,3850,0
20250418,204100,180174501,3850,3850,3850,3850,0
20250418,204000,180174501,3850,3850,3850,3850,0
20250418,203900,180174501,3850,3850,3850,3850,0
20250418,203800,180174501,3850,3850,3850,3850,0
20250418,203700,180174501,3850,3850,3850,3850,0
20250418,203600,180174501,3850,3850,3850,3850,0
20250418,203500,180174501,3850,3850,3850,3850,0
20250418,203400,180174501,3850,3850,3850,3850,0
20250418,203300,180174501,3850,3850,3850,3850,0
20250418,203200,180174501,3850,3850,3850,3850,0
20250418,203100,180174501,3850,3850,3850,3850,0
20250418,203000,180174501,3850,3850,3850,3850,0
20250418,202900,180174501,3850,3850,3850,3850,0
20250418,202800,180174501,3850,3850,3850,3850,0
20250418,202700,180174501,3850,3850,3850,3850,0
20250418,202600,180174501,3850,3850,3850,3850,0
20250418,202500,180174501,3850,3850,3850,3850,0
20250418,202400,180174501,3850,3850,3850,3850,0
20250418,202300,180174501,3850,3850,3850,3850,0
20250418,202200,180174501,3850,3850,3850,3850,0
20250418,202100,180174501,3850,3850,3850,3850,0
20250418,202000,180174501,3850,3850,3850,3850,0
20250418,201900,180174501,3850,3850,3850,3850,0
20250418,201800,180174501,3850,3850,3850,3850,0
20250418,201700,180174501,3850,3850,3850,3850,0
20250418,201600,180174501,3850,3850,3850,3850,0
20250418,201500,180174501,3850,3850,3850,3850,7446
20250418,201400,180174501,3850,3850,3850,3850,0
20250418,201300,180174501,3850,3850,3850,3850,0
20250418,201200,180174501,3850,3850,3850,3850,0
20250418,201100,180174501,3850,3850,3850,3850,0
20250418,201000,180174501,3850,3850,3850,3850,0
20250418,200900,180174501,3850,3850,3850,3850,0
20250418,200800,180174501,3850,3850,3850,3850,0
20250418,200700,180174501,3850,3850,3850,3850,0
20250418,200600,180174501,3850,3850,3850,3850,0
20250418,200500,180174501,3850,3850,3850,3850,0
20250418,200400,180174501,3850,3850,3850,3850,0
20250418,200300,180174501,3850,3850,3850,3850,0
20250418,200200,180174501,3850,3850,3850,3850,0
20250418,200100,180174501,3850,3850,3850,3850,0
20250418,200000,180174501,3850,3850,3850,3850,0
20250418,195900,180174501,3850,3850,3850,3850,0
20250418,195800,180174501,3850,3850,3850,3850,0
20250418,195700,180174501,3850,3850,3850,3850,0
20250418,195600,180174501,3850,3850,3850,3850,0
20250418,195500,180174501,3850,3850,3850,3850,0
20250418,195400,180174501,3850,3850,3850,3850,0
20250418,195300,180174501,3850,3850,3850,3850,0
20250418,195200,180174501,3850,3850,3850,3850,0
20250418,195100,180174501,3850,3850,3850,3850,0
20250418,195000,180174501,3850,3850,3850,3850,0
20250418,194900,180174501,3850,3850,3850,3850,0
20250418,194800,180174501,3850,3850,3850,3850,0
20250418,194700,180174501,3850,3850,3850,3850,0
20250418,194600,180174501,3850,3850,3850,3850,0
20250418,194500,180174501,3850,3850,3850,3850,7446
20250418,194400,180174501,3850,3850,3850,3850,0
20250418,194300,180174501,3850,3850,3850,3850,0
20250418,194200,180174501,3850,3850,3850,3850,0
20250418,194100,180174501,3850,3850,3850,3850,0
20250418,194000,180174501,3850,3850,3850,3850,0
20250418,193900,180174501,3850,3850,3850,3850,0
20250418,193800,180174501,3850,3850,3850,3850,0
20250418,193700,180174501,3850,3850,3850,3850,0
20250418,193600,180174501,3850,3850,3850,3850,0
20250418,193500,180174501,3850,3850,3850,3850,0
20250418,193400,180174501,3850,3850,3850,3850,0
20250418,193300,180174501,3850,3850,3850,3850,0
20250418,193200,180174501,3850,3850,3850,3850,0
20250418,193100,180174501,3850,3850,3850,3850,0
20250418,193000,180174501,3850,3850,3850,3850,0
20250418,192900,180174501,3850,3850,3850,3850,0
20250418,192800,180174501,3850,3850,3850,3850,0
20250418,192700,180174501,3850,3850,3850,3850,0
20250418,192600,180174501,3850,3850,3850,3850,0
20250418,192500,180174501,3850,3850,3850,3850,0
20250418,192400,180174501,3850,3850,3850,3850,0
20250418,192300,180174501,3850,3850,3850,3850,0
20250418,192200,180174501,3850,3850,3850,3850,0
20250418,192100,180174501,3850,3850,3850,3850,0
20250418,192000,180174501,3850,3850,3850,3850,0
20250418,191900,180174501,3850,3850,3850,3850,0
20250418,191800,180174501,3850,3850,3850,3850,0
20250418,191700,180174501,3850,3850,3850,3850,0
20250418,191600,180174501,3850,3850,3850,3850,0
20250418,191500,180174501,3850,3850,3850,3850,7446
20250418,191400,180174501,3850,3850,3850,3850,0
20250418,191300,180174501,3850,3850,3850,3850,0
20250418,191200,180174501,3850,3850,3850,3850,0
20250418,191100,180174501,3850,3850,3850,3850,0
20250418,191000,180174501,3850,3850,3850,3850,0
20250418,190900,180174501,3850,3850,3850,3850,0
20250418,190800,180174501,3850,3850,3850,3850,0
20250418,190700,180174501,3850,3850,3850,3850,0
20250418,190600,180174501,3850,3850,3850,3850,0
20250418,190500,180174501,3850,3850,3850,3850,0
20250418,190400,180174501,3850,3850,3850,3850,0
20250418,190300,180174501,3850,3850,3850,3850,0
20250418,190200,180174501,3850,3850,3850,3850,0
20250418,190100,180174501,3850,3850,3850,3850,0
20250418,190000,180174501,3850,3850,3850,3850,0
20250418,185900,180174501,3850,3850,3850,3850,0
20250418,185800,180174501,3850,3850,3850,3850,0
20250418,185700,180174501,3850,3850,3850,3850,0
20250418,185600,180174501,3850,3850,3850,3850,0
20250418,185500,180174501,3850,3850,3850,3850,0
20250418,185400,180174501,3850,3850,3850,3850,0
20250418,185300,180174501,3850,3850,3850,3850,0
20250418,185200,180174501,3850,3850,3850,3850,0
20250418,185100,180174501,3850,3850,3850,3850,0
20250418,185000,180174501,3850,3850,3850,3850,0
20250418,184900,180174501,3850,3850,3850,3850,0
20250418,184800,180174501,3850,3850,3850,3850,0
20250418,184700,180174501,3850,3850,3850,3850,0
20250418,184600,180174501,3850,3850,3850,3850,0
20250418,184500,180174501,3850,3850,3850,3850,7446
20250418,184400,180174501,3850,3850,3850,3850,0
20250418,184300,180174501,3850,3850,3850,3850,0
20250418,184200,180174501,3850,3850,3850,3850,0
20250418,184100,180174501,3850,3850,3850,3850,0
20250418,184000,180174501,3850,3850,3850,3850,0
20250418,183900,180174501,3850,3850,3850,3850,0
20250418,183800,180174501,3850,3850,3850,3850,0
20250418,183700,180174501,3850,3850,3850,3850,0
20250418,183600,180174501,3850,3850,3850,3850,0
20250418,183500,180174501,3850,3850,3850,3850,0
20250418,183400,180174501,3850,3850,3850,3850,0
20250418,183300,180174501,3850,3850,3850,3850,0
20250418,183200,180174501,3850,3850,3850,3850,0
20250418,183100,180174501,3850,3850,3850,3850,0
20250418,183000,180174501,3850,3850,3850,3850,0
20250418,182900,180174501,3850,3850,3850,3850,0
20250418,182800,180174501,3850,3850,3850,3850,0
20250418,182700,180174501,3850,3850,3850,3850,0
20250418,182600,180174501,3850,3850,3850,3850,0
20250418,182500,180174501,3850,3850,3850,3850,0
20250418,182400,180174501,3850,3850,3850,3850,0
20250418,182300,180174501,3850,3850,3850,3850,0
20250418,182200,180174501,3850,3850,3850,3850,0
20250418,182100,180174501,3850,3850,3850,3850,0
20250418,182000,180174501,3850,3850,3850,3850,0
20250418,181900,180174501,3850,3850,3850,3850,0
20250418,181800,180174501,3850,3850,3850,3850,0
20250418,181700,180174501,3850,3850,3850,3850,0
20250418,181600,180174501,3850,3850,3850,3850,0
20250418,181500,180174501,3850,3850,3850,3850,7446
20250418,181400,180174501,3850,3850,3850,3850,0
20250418,181300,180174501,3850,3850,3850,3850,0
20250418,181200,180174501,3850,3850,3850,3850,0
20250418,181100,180174501,3850,3850,3850,3850,0
20250418,181000,180174501,3850,3850,3850,3850,0
20250418,180900,180174501,3850,3850,3850,3850,0
20250418,180800,180174501,3850,3850,3850,3850,0
20250418,180700,180174501,3850,3850,3850,3850,0
20250418,180600,180174501,3850,3850,3850,3850,0
20250418,180500,180174501,3850,3850,3850,3850,0
20250418,180400,180174501,3850,3850,3850,3850,0
20250418,180300,180174501,3850,3850,3850,3850,0
20250418,180200,180174501,3850,3850,3850,3850,0
20250418,180100,180174501,3850,3850,3850,3850,0
20250418,180000,180174501,3850,3850,3850,3850,0
20250418,175900,180174501,3850,3850,3850,3850,0
20250418,175800,180174501,3850,3850,3850,3850,0
20250418,175700,180174501,3850,3850,3850,3850,0
20250418,175600,180174501,3850,3850,3850,3850,0
20250418,175500,180174501,3850,3850,3850,3850,0
20250418,175400,180174501,3850,3850,3850,3850,0
20250418,175300,180174501,3850,3850,3850,3850,0
20250418,175200,180174501,3850,3850,3850,3850,0
20250418,175100,180174501,3850,3850,3850,3850,0
20250418,175000,180174501,3850,3850,3850,3850,0
20250418,174900,180174501,3850,3850,3850,3850,0
20250418,174800,180174501,3850,3850,3850,3850,0
20250418,174700,180174501,3850,3850,3850,3850,0
20250418,174600,180174501,3850,3850,3850,3850,0
20250418,174500,180174501,3850,3850,3850,3850,7446
20250418,174400,180174501,3850,3850,3850,3850,0
20250418,174300,180174501,3850,3850,3850,3850,0
20250418,174200,180174501,3850,3850,3850,3850,0
20250418,174100,180174501,3850,3850,3850,3850,0
20250418,174000,180174501,3850,3850,3850,3850,0
20250418,173900,180174501,3850,3850,3850,3850,0
20250418,173800,180174501,3850,3850,3850,3850,0
20250418,173700,180174501,3850,3850,3850,3850,0
20250418,173600,180174501,3850,3850,3850,3850,0
20250418,173500,180174501,3850,3850,3850,3850,0
20250418,173400,180174501,3850,3850,3850,3850,0
20250418,173300,180174501,3850,3850,3850,3850,0
20250418,173200,180174501,3850,3850,3850,3850,0
20250418,173100,180174501,3850,3850,3850,3850,0
20250418,173000,180174501,3850,3850,3850,3850,0
20250418,172900,180174501,3850,3850,3850,3850,0
20250418,172800,180174501,3850,3850,3850,3850,0
20250418,172700,180174501,3850,3850,3850,3850,0
20250418,172600,180174501,3850,3850,3850,3850,0
20250418,172500,180174501,3850,3850,3850,3850,0
20250418,172400,180174501,3850,3850,3850,3850,0
20250418,172300,180174501,3850,3850,3850,3850,0
20250418,172200,180174501,3850,3850,3850,3850,0
20250418,172100,180174501,3850,3850,3850,3850,0
20250418,172000,180174501,3850,3850,3850,3850,0
20250418,171900,180174501,3850,3850,3850,3850,0
20250418,171800,180174501,3850,3850,3850,3850,0
20250418,171700,180174501,3850,3850,3850,3850,0
20250418,171600,180174501,3850,3850,3850,3850,0
20250418,171500,180174501,3850,3850,3850,3850,7446
20250418,171400,180174501,3850,3850,3850,3850,0
20250418,171300,180174501,3850,3850,3850,3850,0
20250418,171200,180174501,3850,3850,3850,3850,0
20250418,171100,180174501,3850,3850,3850,3850,0
20250418,171000,180174501,3850,3850,3850,3850,0
20250418,170900,180174501,3850,3850,3850,3850,0
20250418,170800,180174501,3850,3850,3850,3850,0
20250418,170700,180174501,3850,3850,3850,3850,0
20250418,170600,180174501,3850,3850,3850,3850,0
20250418,170500,180174501,3850,3850,3850,3850,0
20250418,170400,180174501,3850,3850,3850,3850,0
20250418,170300,180174501,3850,3850,3850,3850,0
20250418,170200,180174501,3850,3850,3850,3850,0
20250418,170100,180174501,3850,3850,3850,3850,0
20250418,170000,180174501,3850,3850,3850,3850,0
20250418,165900,180174501,3850,3850,3850,3850,0
20250418,165800,180174501,3850,3850,3850,3850,0
20250418,165700,180174501,3850,3850,3850,3850,0
20250418,165600,180174501,3850,3850,3850,3850,0
20250418,165500,180174501,3850,3850,3850,3850,0
20250418,165400,180174501,3850,3850,3850,3850,0
20250418,165300,180174501,3850,3850,3850,3850,0
20250418,165200,180174501,3850,3850,3850,3850,0
20250418,165100,180174501,3850,3850,3850,3850,0
20250418,165000,180174501,3850,3850,3850,3850,0
20250418,164900,180174501,3850,3850,3850,3850,0
20250418,164800,180174501,3850,3850,3850,3850,0
20250418,164700,180174501,3850,3850,3850,3850,0
20250418,164600,180174501,3850,3850,3850,3850,0
20250418,164500,180174501,3850,3850,3850,3850,7446
20250418,164400,180174501,3850,3850,3850,3850,0
20250418,164300,180174501,3850,3850,3850,3850,0
20250418,164200,180174501,3850,3850,3850,3850,0
20250418,164100,180174501,3850,3850,3850,3850,0
20250418,164000,180174501,3850,3850,3850,3850,0
20250418,163900,180174501,3850,3850,3850,3850,0
20250418,163800,180174501,3850,3850,3850,3850,0
20250418,163700,180174501,3850,3850,3850,3850,0
20250418,163600,180174501,3850,3850,3850,3850,0
20250418,163500,180174501,3850,3850,3850,3850,0
20250418,163400,180174501,3850,3850,3850,3850,0
20250418,163300,180174501,3850,3850,3850,3850,0
20250418,163200,180174501,3850,3850,3850,3850,0
20250418,163100,180174501,3850,3850,3850,3850,0
20250418,163000,180174501,3850,3850,3850,3850,0
20250418,162900,180174501,3850,3850,3850,3850,0
20250418,162800,180174501,3850,3850,3850,3850,0
20250418,162700,180174501,3850,3850,3850,3850,0
20250418,162600,180174501,3850,3850,3850,3850,0
20250418,162500,180174501,3850,3850,3850,3850,0
20250418,162400,180174501,3850,3850,3850,3850,0
20250418,162300,180174501,3850,3850,3850,3850,0
20250418,162200,180174501,3850,3850,3850,3850,0
20250418,162100,180174501,3850,3850,3850,3850,0
20250418,162000,180174501,3850,3850,3850,3850,0
20250418,161900,180174501,3850,3850,3850,3850,0
20250418,161800,180174501,3850,3850,3850,3850,0
20250418,161700,180174501,3850,3850,3850,3850,0
20250418,161600,180174501,3850,3850,3850,3850,0
20250418,161500,180174501,3850,3850,3850,3850,7446
20250418,161400,180174501,3850,3850,3850,3850,0
20250418,161300,180174501,3850,3850,3850,3850,0
20250418,161200,180174501,3850,3850,3850,3850,0
20250418,161100,180174501,3850,3850,3850,3850,0
20250418,161000,180174501,3850,3850,3850,3850,0
20250418,160900,180174501,3850,3850,3850,3850,0
20250418,160800,180174501,3850,3850,3850,3850,0
20250418,160700,180174501,3850,3850,3850,3850,0
20250418,160600,180174501,3850,3850,3850,3850,0
20250418,160500,180174501,3850,3850,3850,3850,0
20250418,160400,180174501,3850,3850,3850,3850,0
20250418,160300,180174501,3850,3850,3850,3850,0
20250418,160200,180174501,3850,3850,3850,3850,0
20250418,160100,180174501,3850,3850,3850,3850,0
20250418,160000,180174501,3850,3850,3850,3850,0
20250418,155900,180174501,3850,3850,3850,3850,0
20250418,155800,180174501,3850,3850,3850,3850,0
20250418,155700,180174501,3850,3850,3850,3850,0
20250418,155600,180174501,3850,3850,3850,3850,0
20250418,155500,180174501,3850,3850,3850,3850,0
20250418,155400,180174501,3850,3850,3850,3850,0
20250418,155300,180174501,3850,3850,3850,3850,0
20250418,155200,180174501,3850,3850,3850,3850,0
20250418,155100,180174501,3850,3850,3850,3850,0
20250418,155000,180174501,3850,3850,3850,3850,0
20250418,154900,180174501,3850,3850,3850,3850,0
20250418,154800,180174501,3850,3850,3850,3850,0
20250418,154700,180174501,3850,3850,3850,3850,0
20250418,154600,180174501,3850,3850,3850,3850,0
20250418,154500,180174501,3850,3850,3850,3850,7446
20250418,154400,180174501,3850,3850,3850,3850,0
20250418,154300,180174501,3850,3850,3850,3850,0
20250418,154200,180174501,3850,3850,3850,3850,0
20250418,154100,180174501,3850,3850,3850,3850,0
20250418,154000,180174501,3850,3850,3850,3850,0
20250418,153900,180174501,3850,3850,3850,3850,0
20250418,153800,180174501,3850,3850,3850,3850,0
20250418,153700,180174501,3850,3850,3850,3850,0
20250418,153600,180174501,3850,3850,3850,3850,0
20250418,153500,180174501,3850,3850,3850,3850,0
20250418,153400,180174501,3850,3850,3850,3850,0
20250418,153300,180174501,3850,3850,3850,3850,0
20250418,153200,180174501,3850,3850,3850,3850,0
20250418,153100,180174501,3850,3850,3850,3850,0
20250418,153000,180174501,3850,3850,3850,3850,7446
20250418,152900,151507401,3845,3845,3845,3845,0
20250418,152800,151507401,3845,3845,3845,3845,0
20250418,152700,151507401,3845,3845,3845,3845,0
20250418,152600,151507401,3845,3845,3845,3845,0
20250418,152500,151507401,3845,3845,3845,3845,0
20250418,152400,151507401,3845,3845,3845,3845,0
20250418,152300,151507401,3845,3845,3845,3845,0
20250418,152200,151507401,3845,3845,3845,3845,0
20250418,152100,151507401,3845,3845,3845,3845,0
20250418,152000,151507401,3845,3845,3845,3845,0
20250418,151900,151507401,3845,3845,3845,3845,0
20250418,151800,151507401,3845,3845,3845,3845,0
20250418,151700,151507401,3845,3845,3845,3845,0
20250418,151600,151507401,3845,3845,3845,3845,39
20250418,151500,151357446,3845,3845,3845,3845,0
20250418,151400,151357446,3845,3845,3845,3845,0
20250418,151300,151357446,3845,3845,3845,3845,38
20250418,151200,151211336,3845,3845,3845,3845,0
20250418,151100,151211336,3845,3845,3845,3845,0
20250418,151000,151211336,3845,3845,3845,3845,38
20250418,150900,151065226,3845,3845,3845,3845,0
20250418,150800,151065226,3845,3845,3845,3845,0
20250418,150700,151065226,3845,3845,3845,3845,40
20250418,150600,150911426,3845,3845,3845,3845,0
20250418,150500,150911426,3845,3845,3845,3845,38
20250418,150400,150765316,3845,3845,3845,3845,0
20250418,150300,150765316,3845,3845,3845,3845,0
20250418,150200,150765316,3845,3845,3845,3845,39
20250418,150100,150615361,3845,3845,3845,3845,0
20250418,150000,150615361,3845,3845,3845,3845,0
20250418,145900,150615361,3845,3845,3845,3845,38
20250418,145800,150469251,3845,3845,3845,3845,0
20250418,145700,150469251,3845,3845,3845,3845,0
20250418,145600,150469251,3845,3845,3845,3845,38
20250418,145500,150323141,3850,3850,3850,3850,17957
20250418,145400,81188691,3845,3845,3845,3845,39
20250418,145300,81038736,3845,3845,3845,3845,0
20250418,145200,81038736,3845,3845,3845,3845,0
20250418,145100,81038736,3845,3845,3845,3845,38
20250418,145000,80892626,3850,3850,3850,3850,0
20250418,144900,80892626,3850,3847,3850,3847,3000
20250418,144800,69342920,3845,3845,3845,3845,39
20250418,144700,69192965,3845,3845,3845,3845,0
20250418,144600,69192965,3845,3845,3845,3845,0
20250418,144500,69192965,3845,3845,3845,3845,38
20250418,144400,69046855,3845,3845,3845,3845,0
20250418,144300,69046855,3845,3847,3847,3845,41
20250418,144200,68889206,3845,3845,3845,3845,0
20250418,144100,68889206,3845,3845,3845,3845,0
20250418,144000,68889206,3845,3845,3845,3845,38
20250418,143900,68743096,3845,3845,3845,3845,0
20250418,143800,68743096,3845,3845,3845,3845,0
20250418,143700,68743096,3845,3845,3845,3845,39
20250418,143600,68593141,3845,3845,3845,3845,0
20250418,143500,68593141,3845,3845,3845,3845,0
20250418,143400,68593141,3845,3845,3845,3845,38
20250418,143300,68447031,3845,3845,3845,3845,150
20250418,143200,67870281,3845,3850,3850,3845,2039
20250418,143100,60020326,3845,3845,3845,3845,0
20250418,143000,60020326,3845,3845,3845,3845,0
20250418,142900,60020326,3845,3845,3845,3845,38
20250418,142800,59874216,3845,3845,3845,3845,0
20250418,142700,59874216,3845,3845,3845,3845,0
20250418,142600,59874216,3845,3845,3845,3845,39
20250418,142500,59724261,3845,3845,3845,3845,0
20250418,142400,59724261,3845,3845,3845,3845,1
20250418,142300,59720416,3845,3845,3845,3845,38
20250418,142200,59574306,3845,3845,3845,3845,0
20250418,142100,59574306,3845,3845,3845,3845,38
20250418,142000,59428196,3850,3845,3850,3845,2033
20250418,141900,51610096,3840,3840,3840,3840,0
20250418,141800,51610096,3840,3840,3840,3840,39
20250418,141700,51460336,3845,3845,3845,3845,0
20250418,141600,51460336,3845,3845,3845,3845,22
20250418,141500,51375746,3840,3840,3840,3840,38
20250418,141400,51229826,3840,3840,3840,3840,0
20250418,141300,51229826,3840,3840,3840,3840,0
20250418,141200,51229826,3840,3840,3840,3840,39
20250418,141100,51080066,3840,3840,3840,3840,526
20250418,141000,49060226,3840,3840,3840,3840,38
20250418,140900,48914306,3840,3840,3840,3840,0
20250418,140800,48914306,3840,3840,3840,3840,0
20250418,140700,48914306,3840,3840,3840,3840,39
20250418,140600,48764546,3845,3845,3845,3845,1
20250418,140500,48760701,3840,3840,3840,3840,0
20250418,140400,48760701,3840,3840,3840,3840,38
20250418,140300,48614781,3840,3840,3840,3840,0
20250418,140200,48614781,3840,3840,3840,3840,300
20250418,140100,47462781,3840,3840,3840,3840,39
20250418,140000,47313021,3840,3840,3840,3840,0
20250418,135900,47313021,3840,3840,3840,3840,39
20250418,135800,47163261,3840,3840,3840,3840,0
20250418,135700,47163261,3840,3840,3840,3840,0
20250418,135600,47163261,3840,3840,3840,3840,117
20250418,135500,46713981,3840,3840,3840,3840,0
20250418,135400,46713981,3840,3840,3840,3840,0
20250418,135300,46713981,3840,3840,3840,3840,38
20250418,135200,46568061,3842,3842,3842,3842,1
20250418,135100,46564219,3840,3840,3840,3840,0
20250418,135000,46564219,3840,3840,3840,3840,39
20250418,134900,46414459,3842,3842,3842,3842,0
20250418,134800,46414459,3842,3840,3842,3840,40
20250418,134700,46260855,3840,3840,3840,3840,0
20250418,134600,46260855,3840,3840,3840,3840,0
20250418,134500,46260855,3840,3840,3840,3840,38
20250418,134400,46114935,3840,3840,3840,3840,0
20250418,134300,46114935,3840,3840,3840,3840,0
20250418,134200,46114935,3840,3840,3840,3840,39
20250418,134100,45965175,3840,3840,3840,3840,1
20250418,134000,45961335,3840,3840,3840,3840,38
20250418,133900,45815415,3840,3840,3840,3840,0
20250418,133800,45815415,3840,3840,3840,3840,0
20250418,133700,45815415,3840,3840,3840,3840,39
20250418,133600,45665655,3840,3840,3840,3840,0
20250418,133500,45665655,3840,3840,3840,3840,0
20250418,133400,45665655,3840,3840,3840,3840,38
20250418,133300,45519735,3840,3840,3840,3840,0
20250418,133200,45519735,3840,3840,3840,3840,0
20250418,133100,45519735,3840,3840,3840,3840,39
20250418,133000,45369975,3840,3840,3840,3840,0
20250418,132900,45369975,3840,3840,3840,3840,38
20250418,132800,45224055,3845,3845,3845,3845,0
20250418,132700,45224055,3845,3845,3845,3845,42
20250418,132600,45062565,3840,3840,3840,3840,39
20250418,132500,44912805,3840,3840,3840,3840,0
20250418,132400,44912805,3840,3840,3840,3840,0
20250418,132300,44912805,3840,3840,3840,3840,38
20250418,132200,44766885,3845,3845,3845,3845,0
20250418,132100,44766885,3845,3845,3845,3845,7
20250418,132000,44739970,3840,3840,3840,3840,39
20250418,131900,44590210,3840,3840,3840,3840,0
20250418,131800,44590210,3840,3840,3840,3840,43
20250418,131700,44425090,3840,3840,3840,3840,0
20250418,131600,44425090,3840,3840,3840,3840,0
20250418,131500,44425090,3840,3840,3840,3840,39
20250418,131400,44275330,3840,3840,3840,3840,0
20250418,131300,44275330,3840,3840,3840,3840,0
20250418,131200,44275330,3840,3840,3840,3840,38
20250418,131100,44129410,3840,3840,3840,3840,0
20250418,131000,44129410,3840,3840,3840,3840,0
20250418,130900,44129410,3840,3840,3840,3840,38
20250418,130800,43983490,3840,3840,3840,3840,0
20250418,130700,43983490,3840,3840,3840,3840,39
20250418,130600,43833730,3840,3840,3840,3840,0
20250418,130500,43833730,3840,3840,3840,3840,0
20250418,130400,43833730,3840,3840,3840,3840,38
20250418,130300,43687810,3840,3840,3840,3840,0
20250418,130200,43687810,3840,3840,3840,3840,0
20250418,130100,43687810,3840,3840,3840,3840,39
20250418,130000,43538050,3840,3840,3840,3840,0
20250418,125900,43538050,3840,3840,3840,3840,0
20250418,125800,43538050,3840,3840,3840,3840,38
20250418,125700,43392130,3840,3840,3840,3840,0
20250418,125600,43392130,3840,3840,3840,3840,966
20250418,125500,39682690,3840,3840,3840,3840,0
20250418,125400,39682690,3840,3840,3840,3840,0
20250418,125300,39682690,3840,3840,3840,3840,938
20250418,125200,36080770,3840,3840,3840,3840,0
20250418,125100,36080770,3840,3840,3840,3840,0
20250418,125000,36080770,3840,3840,3840,3840,39
20250418,124900,35931010,3840,3840,3840,3840,0
20250418,124800,35931010,3840,3840,3840,3840,0
20250418,124700,35931010,3840,3840,3840,3840,38
20250418,124600,35785090,3840,3840,3840,3840,0
20250418,124500,35785090,3840,3840,3840,3840,39
20250418,124400,35635330,3845,3845,3845,3845,0
20250418,124300,35635330,3845,3845,3845,3845,1
20250418,124200,35631485,3840,3840,3840,3840,38
20250418,124100,35485565,3840,3840,3840,3840,0
20250418,124000,35485565,3840,3840,3840,3840,0
20250418,123900,35485565,3840,3840,3840,3840,39
20250418,123800,35335805,3840,3840,3840,3840,0
20250418,123700,35335805,3840,3840,3840,3840,0
20250418,123600,35335805,3840,3840,3840,3840,38
20250418,123500,35189885,3840,3840,3840,3840,0
20250418,123400,35189885,3840,3840,3840,3840,38
20250418,123300,35043965,3840,3840,3840,3840,0
20250418,123200,35043965,3840,3840,3840,3840,0
20250418,123100,35043965,3840,3840,3840,3840,39
20250418,123000,34894205,3840,3840,3840,3840,0
20250418,122900,34894205,3840,3840,3840,3840,0
20250418,122800,34894205,3840,3840,3840,3840,38
20250418,122700,34748285,3840,3840,3840,3840,0
20250418,122600,34748285,3840,3840,3840,3840,0
20250418,122500,34748285,3840,3840,3840,3840,39
20250418,122400,34598525,3840,3840,3840,3840,0
20250418,122300,34598525,3840,3840,3840,3840,38
20250418,122200,34452605,3840,3840,3840,3840,0
20250418,122100,34452605,3840,3840,3840,3840,0
20250418,122000,34452605,3840,3840,3840,3840,39
20250418,121900,34302845,3840,3840,3840,3840,0
20250418,121800,34302845,3840,3840,3840,3840,500
20250418,121700,32382845,3840,3840,3840,3840,38
20250418,121600,32236925,3840,3840,3840,3840,0
20250418,121500,32236925,3840,3840,3840,3840,0
20250418,121400,32236925,3840,3840,3840,3840,39
20250418,121300,32087165,3840,3840,3840,3840,0
20250418,121200,32087165,3840,3840,3840,3840,38
20250418,121100,31941245,3840,3840,3840,3840,0
20250418,121000,31941245,3840,3840,3840,3840,0
20250418,120900,31941245,3840,3845,3845,3840,70
20250418,120800,31672440,3840,3840,3840,3840,100
20250418,120700,31288440,3840,3840,3840,3840,0
20250418,120600,31288440,3840,3840,3840,3840,38
20250418,120500,31142520,3840,3840,3840,3840,0
20250418,120400,31142520,3840,3840,3840,3840,39
20250418,120300,30992760,3845,3845,3845,3845,5
20250418,120200,30973535,3845,3845,3845,3845,0
20250418,120100,30973535,3845,3840,3845,3840,559
20250418,120000,28824370,3840,3840,3840,3840,0
20250418,115900,28824370,3840,3840,3840,3840,0
20250418,115800,28824370,3840,3840,3840,3840,38
20250418,115700,28678450,3840,3840,3840,3840,0
20250418,115600,28678450,3840,3840,3840,3840,0
20250418,115500,28678450,3840,3840,3840,3840,39
20250418,115400,28528690,3840,3840,3840,3840,0
20250418,115300,28528690,3840,3840,3840,3840,38
20250418,115200,28382770,3840,3840,3840,3840,0
20250418,115100,28382770,3840,3840,3840,3840,0
20250418,115000,28382770,3840,3840,3840,3840,39
20250418,114900,28233010,3845,3845,3845,3845,0
20250418,114800,28233010,3845,3840,3845,3840,4
20250418,114700,28217640,3840,3840,3840,3840,38
20250418,114600,28071720,3840,3840,3840,3840,0
20250418,114500,28071720,3840,3840,3840,3840,0
20250418,114400,28071720,3840,3840,3840,3840,39
20250418,114300,27921960,3840,3840,3840,3840,0
20250418,114200,27921960,3840,3842,3842,3840,38
20250418,114100,27776036,3845,3845,3845,3845,111
20250418,114000,27349241,3842,3842,3842,3842,0
20250418,113900,27349241,3842,3845,3845,3842,44
20250418,113800,27180178,3842,3842,3842,3842,0
20250418,113700,27180178,3842,3845,3845,3842,6
20250418,113600,27157123,3842,3842,3842,3842,38
20250418,113500,27011127,3842,3842,3842,3842,0
20250418,113400,27011127,3842,3842,3842,3842,5
20250418,113300,26991917,3842,3845,3845,3842,118
20250418,113200,26538324,3842,3842,3842,3842,0
20250418,113100,26538324,3842,3842,3842,3842,38
20250418,113000,26392328,3842,3842,3842,3842,0
20250418,112900,26392328,3842,3842,3842,3842,0
20250418,112800,26392328,3842,3842,3842,3842,39
20250418,112700,26242490,3840,3840,3840,3840,0
20250418,112600,26242490,3840,3840,3840,3840,0
20250418,112500,26242490,3840,3840,3840,3840,38
20250418,112400,26096570,3840,3840,3840,3840,0
20250418,112300,26096570,3840,3840,3840,3840,0
20250418,112200,26096570,3840,3840,3840,3840,38
20250418,112100,25950650,3840,3840,3840,3840,0
20250418,112000,25950650,3840,3840,3840,3840,39
20250418,111900,25800890,3840,3840,3840,3840,0
20250418,111800,25800890,3840,3840,3840,3840,0
20250418,111700,25800890,3840,3840,3840,3840,38
20250418,111600,25654970,3840,3840,3840,3840,0
20250418,111500,25654970,3840,3840,3840,3840,0
20250418,111400,25654970,3840,3845,3845,3840,47
20250418,111300,25474450,3845,3845,3845,3845,50
20250418,111200,25282200,3840,3840,3840,3840,0
20250418,111100,25282200,3840,3840,3840,3840,38
20250418,111000,25136280,3840,3840,3840,3840,0
20250418,110900,25136280,3840,3840,3840,3840,39
20250418,110800,24986520,3845,3845,3845,3845,0
20250418,110700,24986520,3845,3845,3845,3845,1
20250418,110600,24982675,3840,3840,3840,3840,38
20250418,110500,24836755,3840,3840,3840,3840,0
20250418,110400,24836755,3840,3840,3840,3840,0
20250418,110300,24836755,3840,3840,3840,3840,39
20250418,110200,24686995,3840,3840,3840,3840,0
20250418,110100,24686995,3840,3840,3840,3840,0
20250418,110000,24686995,3840,3840,3840,3840,38
20250418,105900,24541075,3840,3840,3840,3840,0
20250418,105800,24541075,3840,3840,3840,3840,91
20250418,105700,24191635,3840,3840,3840,3840,0
20250418,105600,24191635,3840,3840,3840,3840,0
20250418,105500,24191635,3840,3840,3840,3840,38
20250418,105400,24045715,3840,3840,3840,3840,0
20250418,105300,24045715,3840,3840,3840,3840,0
20250418,105200,24045715,3840,3840,3840,3840,39
20250418,105100,23895955,3845,3845,3845,3845,523
20250418,105000,21885020,3840,3840,3840,3840,0
20250418,104900,21885020,3840,3840,3840,3840,38
20250418,104800,21739100,3845,3845,3845,3845,9
20250418,104700,21704495,3845,3840,3845,3840,39
20250418,104600,21554730,3840,3840,3840,3840,0
20250418,104500,21554730,3840,3840,3840,3840,0
20250418,104400,21554730,3840,3840,3840,3840,39
20250418,104300,21404970,3840,3840,3840,3840,15
20250418,104200,21347370,3840,3840,3840,3840,0
20250418,104100,21347370,3840,3840,3840,3840,38
20250418,104000,21201450,3845,3845,3845,3845,11
20250418,103900,21159155,3840,3840,3840,3840,39
20250418,103800,21009395,3840,3840,3840,3840,0
20250418,103700,21009395,3840,3840,3840,3840,0
20250418,103600,21009395,3840,3840,3840,3840,38
20250418,103500,20863475,3845,3845,3845,3845,50
20250418,103400,20671225,3840,3840,3840,3840,0
20250418,103300,20671225,3840,3840,3840,3840,39
20250418,103200,20521465,3840,3840,3840,3840,0
20250418,103100,20521465,3840,3840,3840,3840,127
20250418,103000,20033785,3840,3845,3845,3840,43
20250418,102900,19868640,3845,3845,3845,3845,0
20250418,102800,19868640,3845,3840,3845,3840,40
20250418,102700,19715035,3840,3840,3840,3840,0
20250418,102600,19715035,3840,3840,3840,3840,0
20250418,102500,19715035,3840,3840,3840,3840,38
20250418,102400,19569115,3845,3845,3845,3845,0
20250418,102300,19569115,3845,3845,3845,3845,637
20250418,102200,17119850,3845,3845,3845,3845,44
20250418,102100,16950670,3845,3845,3845,3845,0
20250418,102000,16950670,3845,3845,3845,3845,125
20250418,101900,16470045,3845,3845,3845,3845,118
20250418,101800,16016335,3840,3845,3845,3840,219
20250418,101700,15175090,3840,3840,3840,3840,39
20250418,101600,15025330,3840,3845,3845,3840,531
20250418,101500,12986040,3840,3840,3840,3840,0
20250418,101400,12986040,3840,3840,3840,3840,66
20250418,101300,12732600,3845,3845,3845,3845,1
20250418,101200,12728755,3845,3845,3845,3845,0
20250418,101100,12728755,3845,3845,3845,3845,161
20250418,101000,12109710,3845,3845,3845,3845,81
20250418,100900,11798265,3845,3845,3845,3845,0
20250418,100800,11798265,3845,3845,3845,3845,39
20250418,100700,11648310,3845,3845,3845,3845,0
20250418,100600,11648310,3845,3840,3845,3840,255
20250418,100500,10668025,3845,3845,3845,3845,2
20250418,100400,10660335,3845,3845,3845,3845,9
20250418,100300,10625730,3840,3830,3840,3830,772
20250418,100200,7662995,3830,3830,3830,3830,0
20250418,100100,7662995,3830,3830,3830,3830,0
20250418,100000,7662995,3830,3830,3830,3830,38
20250418,095900,7517455,3825,3825,3825,3825,0
20250418,095800,7517455,3825,3820,3825,3820,50
20250418,095700,7326330,3820,3825,3830,3820,357
20250418,095600,5959340,3825,3825,3825,3825,23
20250418,095500,5871365,3820,3820,3820,3820,38
20250418,095400,5726205,3825,3825,3825,3825,102
20250418,095300,5336055,3820,3820,3820,3820,0
20250418,095200,5336055,3820,3820,3820,3820,39
20250418,095100,5187075,3820,3820,3820,3820,0
20250418,095000,5187075,3820,3820,3820,3820,0
20250418,094900,5187075,3820,3820,3820,3820,38
20250418,094800,5041915,3820,3820,3820,3820,0
20250418,094700,5041915,3820,3820,3820,3820,0
20250418,094600,5041915,3820,3820,3820,3820,39
20250418,094500,4892935,3820,3820,3820,3820,0
20250418,094400,4892935,3820,3820,3820,3820,38
20250418,094300,4747775,3825,3825,3825,3825,17
20250418,094200,4682750,3825,3825,3825,3825,4
20250418,094100,4667450,3820,3830,3830,3820,44
20250418,094000,4499320,3830,3830,3830,3830,0
20250418,093900,4499320,3830,3825,3830,3825,59
20250418,093800,4273635,3825,3830,3830,3825,139
20250418,093700,3741955,3825,3825,3825,3825,31
20250418,093600,3623380,3825,3825,3825,3825,0
20250418,093500,3623380,3825,3830,3830,3825,40
20250418,093400,3470370,3830,3830,3830,3830,2
20250418,093300,3462710,3830,3825,3830,3825,41
20250418,093200,3305875,3830,3830,3830,3830,3
20250418,093100,3294385,3830,3830,3830,3830,4
20250418,093000,3279065,3825,3830,3830,3825,63
20250418,092900,3037965,3825,3825,3825,3825,0
20250418,092800,3037965,3825,3825,3825,3825,0
20250418,092700,3037965,3825,3825,3825,3825,113
20250418,092600,2605740,3825,3825,3825,3825,1
20250418,092500,2601915,3825,3825,3825,3825,2
20250418,092400,2594265,3820,3820,3820,3820,38
20250418,092300,2449105,3825,3825,3825,3825,0
20250418,092200,2449105,3825,3825,3825,3825,72
20250418,092100,2173705,3825,3825,3825,3825,0
20250418,092000,2173705,3825,3825,3825,3825,0
20250418,091900,2173705,3825,3825,3825,3825,0
20250418,091800,2173705,3825,3825,3825,3825,0
20250418,091700,2173705,3825,3825,3825,3825,0
20250418,091600,2173705,3825,3825,3825,3825,0
20250418,091500,2173705,3825,3825,3825,3825,0
20250418,091400,2173705,3825,3825,3825,3825,0
20250418,091300,2173705,3825,3830,3830,3825,28
20250418,091200,2066600,3825,3825,3825,3825,0
20250418,091100,2066600,3825,3825,3825,3825,0
20250418,091000,2066600,3825,3825,3825,3825,0
20250418,090900,2066600,3825,3825,3825,3825,16
20250418,090800,2005400,3825,3825,3825,3825,0
20250418,090700,2005400,3825,3825,3825,3825,240
20250418,090600,1087400,3845,3845,3845,3845,0
20250418,090500,1087400,3845,3845,3845,3845,35
20250418,090400,952825,3850,3850,3850,3850,0
20250418,090300,952825,3850,3845,3850,3845,2
20250418,090200,945130,3815,3815,3815,3815,0
20250418,090100,945130,3815,3815,3815,3815,0
20250418,090000,945130,3815,3845,3845,3815,246
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 211500 180174501 3850 3850 3850 3850 7446
3 20250418 211400 180174501 3850 3850 3850 3850 0
4 20250418 211300 180174501 3850 3850 3850 3850 0
5 20250418 211200 180174501 3850 3850 3850 3850 0
6 20250418 211100 180174501 3850 3850 3850 3850 0
7 20250418 211000 180174501 3850 3850 3850 3850 0
8 20250418 210900 180174501 3850 3850 3850 3850 0
9 20250418 210800 180174501 3850 3850 3850 3850 0
10 20250418 210700 180174501 3850 3850 3850 3850 0
11 20250418 210600 180174501 3850 3850 3850 3850 0
12 20250418 210500 180174501 3850 3850 3850 3850 0
13 20250418 210400 180174501 3850 3850 3850 3850 0
14 20250418 210300 180174501 3850 3850 3850 3850 0
15 20250418 210200 180174501 3850 3850 3850 3850 0
16 20250418 210100 180174501 3850 3850 3850 3850 0
17 20250418 210000 180174501 3850 3850 3850 3850 0
18 20250418 205900 180174501 3850 3850 3850 3850 0
19 20250418 205800 180174501 3850 3850 3850 3850 0
20 20250418 205700 180174501 3850 3850 3850 3850 0
21 20250418 205600 180174501 3850 3850 3850 3850 0
22 20250418 205500 180174501 3850 3850 3850 3850 0
23 20250418 205400 180174501 3850 3850 3850 3850 0
24 20250418 205300 180174501 3850 3850 3850 3850 0
25 20250418 205200 180174501 3850 3850 3850 3850 0
26 20250418 205100 180174501 3850 3850 3850 3850 0
27 20250418 205000 180174501 3850 3850 3850 3850 0
28 20250418 204900 180174501 3850 3850 3850 3850 0
29 20250418 204800 180174501 3850 3850 3850 3850 0
30 20250418 204700 180174501 3850 3850 3850 3850 0
31 20250418 204600 180174501 3850 3850 3850 3850 0
32 20250418 204500 180174501 3850 3850 3850 3850 7446
33 20250418 204400 180174501 3850 3850 3850 3850 0
34 20250418 204300 180174501 3850 3850 3850 3850 0
35 20250418 204200 180174501 3850 3850 3850 3850 0
36 20250418 204100 180174501 3850 3850 3850 3850 0
37 20250418 204000 180174501 3850 3850 3850 3850 0
38 20250418 203900 180174501 3850 3850 3850 3850 0
39 20250418 203800 180174501 3850 3850 3850 3850 0
40 20250418 203700 180174501 3850 3850 3850 3850 0
41 20250418 203600 180174501 3850 3850 3850 3850 0
42 20250418 203500 180174501 3850 3850 3850 3850 0
43 20250418 203400 180174501 3850 3850 3850 3850 0
44 20250418 203300 180174501 3850 3850 3850 3850 0
45 20250418 203200 180174501 3850 3850 3850 3850 0
46 20250418 203100 180174501 3850 3850 3850 3850 0
47 20250418 203000 180174501 3850 3850 3850 3850 0
48 20250418 202900 180174501 3850 3850 3850 3850 0
49 20250418 202800 180174501 3850 3850 3850 3850 0
50 20250418 202700 180174501 3850 3850 3850 3850 0
51 20250418 202600 180174501 3850 3850 3850 3850 0
52 20250418 202500 180174501 3850 3850 3850 3850 0
53 20250418 202400 180174501 3850 3850 3850 3850 0
54 20250418 202300 180174501 3850 3850 3850 3850 0
55 20250418 202200 180174501 3850 3850 3850 3850 0
56 20250418 202100 180174501 3850 3850 3850 3850 0
57 20250418 202000 180174501 3850 3850 3850 3850 0
58 20250418 201900 180174501 3850 3850 3850 3850 0
59 20250418 201800 180174501 3850 3850 3850 3850 0
60 20250418 201700 180174501 3850 3850 3850 3850 0
61 20250418 201600 180174501 3850 3850 3850 3850 0
62 20250418 201500 180174501 3850 3850 3850 3850 7446
63 20250418 201400 180174501 3850 3850 3850 3850 0
64 20250418 201300 180174501 3850 3850 3850 3850 0
65 20250418 201200 180174501 3850 3850 3850 3850 0
66 20250418 201100 180174501 3850 3850 3850 3850 0
67 20250418 201000 180174501 3850 3850 3850 3850 0
68 20250418 200900 180174501 3850 3850 3850 3850 0
69 20250418 200800 180174501 3850 3850 3850 3850 0
70 20250418 200700 180174501 3850 3850 3850 3850 0
71 20250418 200600 180174501 3850 3850 3850 3850 0
72 20250418 200500 180174501 3850 3850 3850 3850 0
73 20250418 200400 180174501 3850 3850 3850 3850 0
74 20250418 200300 180174501 3850 3850 3850 3850 0
75 20250418 200200 180174501 3850 3850 3850 3850 0
76 20250418 200100 180174501 3850 3850 3850 3850 0
77 20250418 200000 180174501 3850 3850 3850 3850 0
78 20250418 195900 180174501 3850 3850 3850 3850 0
79 20250418 195800 180174501 3850 3850 3850 3850 0
80 20250418 195700 180174501 3850 3850 3850 3850 0
81 20250418 195600 180174501 3850 3850 3850 3850 0
82 20250418 195500 180174501 3850 3850 3850 3850 0
83 20250418 195400 180174501 3850 3850 3850 3850 0
84 20250418 195300 180174501 3850 3850 3850 3850 0
85 20250418 195200 180174501 3850 3850 3850 3850 0
86 20250418 195100 180174501 3850 3850 3850 3850 0
87 20250418 195000 180174501 3850 3850 3850 3850 0
88 20250418 194900 180174501 3850 3850 3850 3850 0
89 20250418 194800 180174501 3850 3850 3850 3850 0
90 20250418 194700 180174501 3850 3850 3850 3850 0
91 20250418 194600 180174501 3850 3850 3850 3850 0
92 20250418 194500 180174501 3850 3850 3850 3850 7446
93 20250418 194400 180174501 3850 3850 3850 3850 0
94 20250418 194300 180174501 3850 3850 3850 3850 0
95 20250418 194200 180174501 3850 3850 3850 3850 0
96 20250418 194100 180174501 3850 3850 3850 3850 0
97 20250418 194000 180174501 3850 3850 3850 3850 0
98 20250418 193900 180174501 3850 3850 3850 3850 0
99 20250418 193800 180174501 3850 3850 3850 3850 0
100 20250418 193700 180174501 3850 3850 3850 3850 0
101 20250418 193600 180174501 3850 3850 3850 3850 0
102 20250418 193500 180174501 3850 3850 3850 3850 0
103 20250418 193400 180174501 3850 3850 3850 3850 0
104 20250418 193300 180174501 3850 3850 3850 3850 0
105 20250418 193200 180174501 3850 3850 3850 3850 0
106 20250418 193100 180174501 3850 3850 3850 3850 0
107 20250418 193000 180174501 3850 3850 3850 3850 0
108 20250418 192900 180174501 3850 3850 3850 3850 0
109 20250418 192800 180174501 3850 3850 3850 3850 0
110 20250418 192700 180174501 3850 3850 3850 3850 0
111 20250418 192600 180174501 3850 3850 3850 3850 0
112 20250418 192500 180174501 3850 3850 3850 3850 0
113 20250418 192400 180174501 3850 3850 3850 3850 0
114 20250418 192300 180174501 3850 3850 3850 3850 0
115 20250418 192200 180174501 3850 3850 3850 3850 0
116 20250418 192100 180174501 3850 3850 3850 3850 0
117 20250418 192000 180174501 3850 3850 3850 3850 0
118 20250418 191900 180174501 3850 3850 3850 3850 0
119 20250418 191800 180174501 3850 3850 3850 3850 0
120 20250418 191700 180174501 3850 3850 3850 3850 0
121 20250418 191600 180174501 3850 3850 3850 3850 0
122 20250418 191500 180174501 3850 3850 3850 3850 7446
123 20250418 191400 180174501 3850 3850 3850 3850 0
124 20250418 191300 180174501 3850 3850 3850 3850 0
125 20250418 191200 180174501 3850 3850 3850 3850 0
126 20250418 191100 180174501 3850 3850 3850 3850 0
127 20250418 191000 180174501 3850 3850 3850 3850 0
128 20250418 190900 180174501 3850 3850 3850 3850 0
129 20250418 190800 180174501 3850 3850 3850 3850 0
130 20250418 190700 180174501 3850 3850 3850 3850 0
131 20250418 190600 180174501 3850 3850 3850 3850 0
132 20250418 190500 180174501 3850 3850 3850 3850 0
133 20250418 190400 180174501 3850 3850 3850 3850 0
134 20250418 190300 180174501 3850 3850 3850 3850 0
135 20250418 190200 180174501 3850 3850 3850 3850 0
136 20250418 190100 180174501 3850 3850 3850 3850 0
137 20250418 190000 180174501 3850 3850 3850 3850 0
138 20250418 185900 180174501 3850 3850 3850 3850 0
139 20250418 185800 180174501 3850 3850 3850 3850 0
140 20250418 185700 180174501 3850 3850 3850 3850 0
141 20250418 185600 180174501 3850 3850 3850 3850 0
142 20250418 185500 180174501 3850 3850 3850 3850 0
143 20250418 185400 180174501 3850 3850 3850 3850 0
144 20250418 185300 180174501 3850 3850 3850 3850 0
145 20250418 185200 180174501 3850 3850 3850 3850 0
146 20250418 185100 180174501 3850 3850 3850 3850 0
147 20250418 185000 180174501 3850 3850 3850 3850 0
148 20250418 184900 180174501 3850 3850 3850 3850 0
149 20250418 184800 180174501 3850 3850 3850 3850 0
150 20250418 184700 180174501 3850 3850 3850 3850 0
151 20250418 184600 180174501 3850 3850 3850 3850 0
152 20250418 184500 180174501 3850 3850 3850 3850 7446
153 20250418 184400 180174501 3850 3850 3850 3850 0
154 20250418 184300 180174501 3850 3850 3850 3850 0
155 20250418 184200 180174501 3850 3850 3850 3850 0
156 20250418 184100 180174501 3850 3850 3850 3850 0
157 20250418 184000 180174501 3850 3850 3850 3850 0
158 20250418 183900 180174501 3850 3850 3850 3850 0
159 20250418 183800 180174501 3850 3850 3850 3850 0
160 20250418 183700 180174501 3850 3850 3850 3850 0
161 20250418 183600 180174501 3850 3850 3850 3850 0
162 20250418 183500 180174501 3850 3850 3850 3850 0
163 20250418 183400 180174501 3850 3850 3850 3850 0
164 20250418 183300 180174501 3850 3850 3850 3850 0
165 20250418 183200 180174501 3850 3850 3850 3850 0
166 20250418 183100 180174501 3850 3850 3850 3850 0
167 20250418 183000 180174501 3850 3850 3850 3850 0
168 20250418 182900 180174501 3850 3850 3850 3850 0
169 20250418 182800 180174501 3850 3850 3850 3850 0
170 20250418 182700 180174501 3850 3850 3850 3850 0
171 20250418 182600 180174501 3850 3850 3850 3850 0
172 20250418 182500 180174501 3850 3850 3850 3850 0
173 20250418 182400 180174501 3850 3850 3850 3850 0
174 20250418 182300 180174501 3850 3850 3850 3850 0
175 20250418 182200 180174501 3850 3850 3850 3850 0
176 20250418 182100 180174501 3850 3850 3850 3850 0
177 20250418 182000 180174501 3850 3850 3850 3850 0
178 20250418 181900 180174501 3850 3850 3850 3850 0
179 20250418 181800 180174501 3850 3850 3850 3850 0
180 20250418 181700 180174501 3850 3850 3850 3850 0
181 20250418 181600 180174501 3850 3850 3850 3850 0
182 20250418 181500 180174501 3850 3850 3850 3850 7446
183 20250418 181400 180174501 3850 3850 3850 3850 0
184 20250418 181300 180174501 3850 3850 3850 3850 0
185 20250418 181200 180174501 3850 3850 3850 3850 0
186 20250418 181100 180174501 3850 3850 3850 3850 0
187 20250418 181000 180174501 3850 3850 3850 3850 0
188 20250418 180900 180174501 3850 3850 3850 3850 0
189 20250418 180800 180174501 3850 3850 3850 3850 0
190 20250418 180700 180174501 3850 3850 3850 3850 0
191 20250418 180600 180174501 3850 3850 3850 3850 0
192 20250418 180500 180174501 3850 3850 3850 3850 0
193 20250418 180400 180174501 3850 3850 3850 3850 0
194 20250418 180300 180174501 3850 3850 3850 3850 0
195 20250418 180200 180174501 3850 3850 3850 3850 0
196 20250418 180100 180174501 3850 3850 3850 3850 0
197 20250418 180000 180174501 3850 3850 3850 3850 0
198 20250418 175900 180174501 3850 3850 3850 3850 0
199 20250418 175800 180174501 3850 3850 3850 3850 0
200 20250418 175700 180174501 3850 3850 3850 3850 0
201 20250418 175600 180174501 3850 3850 3850 3850 0
202 20250418 175500 180174501 3850 3850 3850 3850 0
203 20250418 175400 180174501 3850 3850 3850 3850 0
204 20250418 175300 180174501 3850 3850 3850 3850 0
205 20250418 175200 180174501 3850 3850 3850 3850 0
206 20250418 175100 180174501 3850 3850 3850 3850 0
207 20250418 175000 180174501 3850 3850 3850 3850 0
208 20250418 174900 180174501 3850 3850 3850 3850 0
209 20250418 174800 180174501 3850 3850 3850 3850 0
210 20250418 174700 180174501 3850 3850 3850 3850 0
211 20250418 174600 180174501 3850 3850 3850 3850 0
212 20250418 174500 180174501 3850 3850 3850 3850 7446
213 20250418 174400 180174501 3850 3850 3850 3850 0
214 20250418 174300 180174501 3850 3850 3850 3850 0
215 20250418 174200 180174501 3850 3850 3850 3850 0
216 20250418 174100 180174501 3850 3850 3850 3850 0
217 20250418 174000 180174501 3850 3850 3850 3850 0
218 20250418 173900 180174501 3850 3850 3850 3850 0
219 20250418 173800 180174501 3850 3850 3850 3850 0
220 20250418 173700 180174501 3850 3850 3850 3850 0
221 20250418 173600 180174501 3850 3850 3850 3850 0
222 20250418 173500 180174501 3850 3850 3850 3850 0
223 20250418 173400 180174501 3850 3850 3850 3850 0
224 20250418 173300 180174501 3850 3850 3850 3850 0
225 20250418 173200 180174501 3850 3850 3850 3850 0
226 20250418 173100 180174501 3850 3850 3850 3850 0
227 20250418 173000 180174501 3850 3850 3850 3850 0
228 20250418 172900 180174501 3850 3850 3850 3850 0
229 20250418 172800 180174501 3850 3850 3850 3850 0
230 20250418 172700 180174501 3850 3850 3850 3850 0
231 20250418 172600 180174501 3850 3850 3850 3850 0
232 20250418 172500 180174501 3850 3850 3850 3850 0
233 20250418 172400 180174501 3850 3850 3850 3850 0
234 20250418 172300 180174501 3850 3850 3850 3850 0
235 20250418 172200 180174501 3850 3850 3850 3850 0
236 20250418 172100 180174501 3850 3850 3850 3850 0
237 20250418 172000 180174501 3850 3850 3850 3850 0
238 20250418 171900 180174501 3850 3850 3850 3850 0
239 20250418 171800 180174501 3850 3850 3850 3850 0
240 20250418 171700 180174501 3850 3850 3850 3850 0
241 20250418 171600 180174501 3850 3850 3850 3850 0
242 20250418 171500 180174501 3850 3850 3850 3850 7446
243 20250418 171400 180174501 3850 3850 3850 3850 0
244 20250418 171300 180174501 3850 3850 3850 3850 0
245 20250418 171200 180174501 3850 3850 3850 3850 0
246 20250418 171100 180174501 3850 3850 3850 3850 0
247 20250418 171000 180174501 3850 3850 3850 3850 0
248 20250418 170900 180174501 3850 3850 3850 3850 0
249 20250418 170800 180174501 3850 3850 3850 3850 0
250 20250418 170700 180174501 3850 3850 3850 3850 0
251 20250418 170600 180174501 3850 3850 3850 3850 0
252 20250418 170500 180174501 3850 3850 3850 3850 0
253 20250418 170400 180174501 3850 3850 3850 3850 0
254 20250418 170300 180174501 3850 3850 3850 3850 0
255 20250418 170200 180174501 3850 3850 3850 3850 0
256 20250418 170100 180174501 3850 3850 3850 3850 0
257 20250418 170000 180174501 3850 3850 3850 3850 0
258 20250418 165900 180174501 3850 3850 3850 3850 0
259 20250418 165800 180174501 3850 3850 3850 3850 0
260 20250418 165700 180174501 3850 3850 3850 3850 0
261 20250418 165600 180174501 3850 3850 3850 3850 0
262 20250418 165500 180174501 3850 3850 3850 3850 0
263 20250418 165400 180174501 3850 3850 3850 3850 0
264 20250418 165300 180174501 3850 3850 3850 3850 0
265 20250418 165200 180174501 3850 3850 3850 3850 0
266 20250418 165100 180174501 3850 3850 3850 3850 0
267 20250418 165000 180174501 3850 3850 3850 3850 0
268 20250418 164900 180174501 3850 3850 3850 3850 0
269 20250418 164800 180174501 3850 3850 3850 3850 0
270 20250418 164700 180174501 3850 3850 3850 3850 0
271 20250418 164600 180174501 3850 3850 3850 3850 0
272 20250418 164500 180174501 3850 3850 3850 3850 7446
273 20250418 164400 180174501 3850 3850 3850 3850 0
274 20250418 164300 180174501 3850 3850 3850 3850 0
275 20250418 164200 180174501 3850 3850 3850 3850 0
276 20250418 164100 180174501 3850 3850 3850 3850 0
277 20250418 164000 180174501 3850 3850 3850 3850 0
278 20250418 163900 180174501 3850 3850 3850 3850 0
279 20250418 163800 180174501 3850 3850 3850 3850 0
280 20250418 163700 180174501 3850 3850 3850 3850 0
281 20250418 163600 180174501 3850 3850 3850 3850 0
282 20250418 163500 180174501 3850 3850 3850 3850 0
283 20250418 163400 180174501 3850 3850 3850 3850 0
284 20250418 163300 180174501 3850 3850 3850 3850 0
285 20250418 163200 180174501 3850 3850 3850 3850 0
286 20250418 163100 180174501 3850 3850 3850 3850 0
287 20250418 163000 180174501 3850 3850 3850 3850 0
288 20250418 162900 180174501 3850 3850 3850 3850 0
289 20250418 162800 180174501 3850 3850 3850 3850 0
290 20250418 162700 180174501 3850 3850 3850 3850 0
291 20250418 162600 180174501 3850 3850 3850 3850 0
292 20250418 162500 180174501 3850 3850 3850 3850 0
293 20250418 162400 180174501 3850 3850 3850 3850 0
294 20250418 162300 180174501 3850 3850 3850 3850 0
295 20250418 162200 180174501 3850 3850 3850 3850 0
296 20250418 162100 180174501 3850 3850 3850 3850 0
297 20250418 162000 180174501 3850 3850 3850 3850 0
298 20250418 161900 180174501 3850 3850 3850 3850 0
299 20250418 161800 180174501 3850 3850 3850 3850 0
300 20250418 161700 180174501 3850 3850 3850 3850 0
301 20250418 161600 180174501 3850 3850 3850 3850 0
302 20250418 161500 180174501 3850 3850 3850 3850 7446
303 20250418 161400 180174501 3850 3850 3850 3850 0
304 20250418 161300 180174501 3850 3850 3850 3850 0
305 20250418 161200 180174501 3850 3850 3850 3850 0
306 20250418 161100 180174501 3850 3850 3850 3850 0
307 20250418 161000 180174501 3850 3850 3850 3850 0
308 20250418 160900 180174501 3850 3850 3850 3850 0
309 20250418 160800 180174501 3850 3850 3850 3850 0
310 20250418 160700 180174501 3850 3850 3850 3850 0
311 20250418 160600 180174501 3850 3850 3850 3850 0
312 20250418 160500 180174501 3850 3850 3850 3850 0
313 20250418 160400 180174501 3850 3850 3850 3850 0
314 20250418 160300 180174501 3850 3850 3850 3850 0
315 20250418 160200 180174501 3850 3850 3850 3850 0
316 20250418 160100 180174501 3850 3850 3850 3850 0
317 20250418 160000 180174501 3850 3850 3850 3850 0
318 20250418 155900 180174501 3850 3850 3850 3850 0
319 20250418 155800 180174501 3850 3850 3850 3850 0
320 20250418 155700 180174501 3850 3850 3850 3850 0
321 20250418 155600 180174501 3850 3850 3850 3850 0
322 20250418 155500 180174501 3850 3850 3850 3850 0
323 20250418 155400 180174501 3850 3850 3850 3850 0
324 20250418 155300 180174501 3850 3850 3850 3850 0
325 20250418 155200 180174501 3850 3850 3850 3850 0
326 20250418 155100 180174501 3850 3850 3850 3850 0
327 20250418 155000 180174501 3850 3850 3850 3850 0
328 20250418 154900 180174501 3850 3850 3850 3850 0
329 20250418 154800 180174501 3850 3850 3850 3850 0
330 20250418 154700 180174501 3850 3850 3850 3850 0
331 20250418 154600 180174501 3850 3850 3850 3850 0
332 20250418 154500 180174501 3850 3850 3850 3850 7446
333 20250418 154400 180174501 3850 3850 3850 3850 0
334 20250418 154300 180174501 3850 3850 3850 3850 0
335 20250418 154200 180174501 3850 3850 3850 3850 0
336 20250418 154100 180174501 3850 3850 3850 3850 0
337 20250418 154000 180174501 3850 3850 3850 3850 0
338 20250418 153900 180174501 3850 3850 3850 3850 0
339 20250418 153800 180174501 3850 3850 3850 3850 0
340 20250418 153700 180174501 3850 3850 3850 3850 0
341 20250418 153600 180174501 3850 3850 3850 3850 0
342 20250418 153500 180174501 3850 3850 3850 3850 0
343 20250418 153400 180174501 3850 3850 3850 3850 0
344 20250418 153300 180174501 3850 3850 3850 3850 0
345 20250418 153200 180174501 3850 3850 3850 3850 0
346 20250418 153100 180174501 3850 3850 3850 3850 0
347 20250418 153000 180174501 3850 3850 3850 3850 7446
348 20250418 152900 151507401 3845 3845 3845 3845 0
349 20250418 152800 151507401 3845 3845 3845 3845 0
350 20250418 152700 151507401 3845 3845 3845 3845 0
351 20250418 152600 151507401 3845 3845 3845 3845 0
352 20250418 152500 151507401 3845 3845 3845 3845 0
353 20250418 152400 151507401 3845 3845 3845 3845 0
354 20250418 152300 151507401 3845 3845 3845 3845 0
355 20250418 152200 151507401 3845 3845 3845 3845 0
356 20250418 152100 151507401 3845 3845 3845 3845 0
357 20250418 152000 151507401 3845 3845 3845 3845 0
358 20250418 151900 151507401 3845 3845 3845 3845 0
359 20250418 151800 151507401 3845 3845 3845 3845 0
360 20250418 151700 151507401 3845 3845 3845 3845 0
361 20250418 151600 151507401 3845 3845 3845 3845 39
362 20250418 151500 151357446 3845 3845 3845 3845 0
363 20250418 151400 151357446 3845 3845 3845 3845 0
364 20250418 151300 151357446 3845 3845 3845 3845 38
365 20250418 151200 151211336 3845 3845 3845 3845 0
366 20250418 151100 151211336 3845 3845 3845 3845 0
367 20250418 151000 151211336 3845 3845 3845 3845 38
368 20250418 150900 151065226 3845 3845 3845 3845 0
369 20250418 150800 151065226 3845 3845 3845 3845 0
370 20250418 150700 151065226 3845 3845 3845 3845 40
371 20250418 150600 150911426 3845 3845 3845 3845 0
372 20250418 150500 150911426 3845 3845 3845 3845 38
373 20250418 150400 150765316 3845 3845 3845 3845 0
374 20250418 150300 150765316 3845 3845 3845 3845 0
375 20250418 150200 150765316 3845 3845 3845 3845 39
376 20250418 150100 150615361 3845 3845 3845 3845 0
377 20250418 150000 150615361 3845 3845 3845 3845 0
378 20250418 145900 150615361 3845 3845 3845 3845 38
379 20250418 145800 150469251 3845 3845 3845 3845 0
380 20250418 145700 150469251 3845 3845 3845 3845 0
381 20250418 145600 150469251 3845 3845 3845 3845 38
382 20250418 145500 150323141 3850 3850 3850 3850 17957
383 20250418 145400 81188691 3845 3845 3845 3845 39
384 20250418 145300 81038736 3845 3845 3845 3845 0
385 20250418 145200 81038736 3845 3845 3845 3845 0
386 20250418 145100 81038736 3845 3845 3845 3845 38
387 20250418 145000 80892626 3850 3850 3850 3850 0
388 20250418 144900 80892626 3850 3847 3850 3847 3000
389 20250418 144800 69342920 3845 3845 3845 3845 39
390 20250418 144700 69192965 3845 3845 3845 3845 0
391 20250418 144600 69192965 3845 3845 3845 3845 0
392 20250418 144500 69192965 3845 3845 3845 3845 38
393 20250418 144400 69046855 3845 3845 3845 3845 0
394 20250418 144300 69046855 3845 3847 3847 3845 41
395 20250418 144200 68889206 3845 3845 3845 3845 0
396 20250418 144100 68889206 3845 3845 3845 3845 0
397 20250418 144000 68889206 3845 3845 3845 3845 38
398 20250418 143900 68743096 3845 3845 3845 3845 0
399 20250418 143800 68743096 3845 3845 3845 3845 0
400 20250418 143700 68743096 3845 3845 3845 3845 39
401 20250418 143600 68593141 3845 3845 3845 3845 0
402 20250418 143500 68593141 3845 3845 3845 3845 0
403 20250418 143400 68593141 3845 3845 3845 3845 38
404 20250418 143300 68447031 3845 3845 3845 3845 150
405 20250418 143200 67870281 3845 3850 3850 3845 2039
406 20250418 143100 60020326 3845 3845 3845 3845 0
407 20250418 143000 60020326 3845 3845 3845 3845 0
408 20250418 142900 60020326 3845 3845 3845 3845 38
409 20250418 142800 59874216 3845 3845 3845 3845 0
410 20250418 142700 59874216 3845 3845 3845 3845 0
411 20250418 142600 59874216 3845 3845 3845 3845 39
412 20250418 142500 59724261 3845 3845 3845 3845 0
413 20250418 142400 59724261 3845 3845 3845 3845 1
414 20250418 142300 59720416 3845 3845 3845 3845 38
415 20250418 142200 59574306 3845 3845 3845 3845 0
416 20250418 142100 59574306 3845 3845 3845 3845 38
417 20250418 142000 59428196 3850 3845 3850 3845 2033
418 20250418 141900 51610096 3840 3840 3840 3840 0
419 20250418 141800 51610096 3840 3840 3840 3840 39
420 20250418 141700 51460336 3845 3845 3845 3845 0
421 20250418 141600 51460336 3845 3845 3845 3845 22
422 20250418 141500 51375746 3840 3840 3840 3840 38
423 20250418 141400 51229826 3840 3840 3840 3840 0
424 20250418 141300 51229826 3840 3840 3840 3840 0
425 20250418 141200 51229826 3840 3840 3840 3840 39
426 20250418 141100 51080066 3840 3840 3840 3840 526
427 20250418 141000 49060226 3840 3840 3840 3840 38
428 20250418 140900 48914306 3840 3840 3840 3840 0
429 20250418 140800 48914306 3840 3840 3840 3840 0
430 20250418 140700 48914306 3840 3840 3840 3840 39
431 20250418 140600 48764546 3845 3845 3845 3845 1
432 20250418 140500 48760701 3840 3840 3840 3840 0
433 20250418 140400 48760701 3840 3840 3840 3840 38
434 20250418 140300 48614781 3840 3840 3840 3840 0
435 20250418 140200 48614781 3840 3840 3840 3840 300
436 20250418 140100 47462781 3840 3840 3840 3840 39
437 20250418 140000 47313021 3840 3840 3840 3840 0
438 20250418 135900 47313021 3840 3840 3840 3840 39
439 20250418 135800 47163261 3840 3840 3840 3840 0
440 20250418 135700 47163261 3840 3840 3840 3840 0
441 20250418 135600 47163261 3840 3840 3840 3840 117
442 20250418 135500 46713981 3840 3840 3840 3840 0
443 20250418 135400 46713981 3840 3840 3840 3840 0
444 20250418 135300 46713981 3840 3840 3840 3840 38
445 20250418 135200 46568061 3842 3842 3842 3842 1
446 20250418 135100 46564219 3840 3840 3840 3840 0
447 20250418 135000 46564219 3840 3840 3840 3840 39
448 20250418 134900 46414459 3842 3842 3842 3842 0
449 20250418 134800 46414459 3842 3840 3842 3840 40
450 20250418 134700 46260855 3840 3840 3840 3840 0
451 20250418 134600 46260855 3840 3840 3840 3840 0
452 20250418 134500 46260855 3840 3840 3840 3840 38
453 20250418 134400 46114935 3840 3840 3840 3840 0
454 20250418 134300 46114935 3840 3840 3840 3840 0
455 20250418 134200 46114935 3840 3840 3840 3840 39
456 20250418 134100 45965175 3840 3840 3840 3840 1
457 20250418 134000 45961335 3840 3840 3840 3840 38
458 20250418 133900 45815415 3840 3840 3840 3840 0
459 20250418 133800 45815415 3840 3840 3840 3840 0
460 20250418 133700 45815415 3840 3840 3840 3840 39
461 20250418 133600 45665655 3840 3840 3840 3840 0
462 20250418 133500 45665655 3840 3840 3840 3840 0
463 20250418 133400 45665655 3840 3840 3840 3840 38
464 20250418 133300 45519735 3840 3840 3840 3840 0
465 20250418 133200 45519735 3840 3840 3840 3840 0
466 20250418 133100 45519735 3840 3840 3840 3840 39
467 20250418 133000 45369975 3840 3840 3840 3840 0
468 20250418 132900 45369975 3840 3840 3840 3840 38
469 20250418 132800 45224055 3845 3845 3845 3845 0
470 20250418 132700 45224055 3845 3845 3845 3845 42
471 20250418 132600 45062565 3840 3840 3840 3840 39
472 20250418 132500 44912805 3840 3840 3840 3840 0
473 20250418 132400 44912805 3840 3840 3840 3840 0
474 20250418 132300 44912805 3840 3840 3840 3840 38
475 20250418 132200 44766885 3845 3845 3845 3845 0
476 20250418 132100 44766885 3845 3845 3845 3845 7
477 20250418 132000 44739970 3840 3840 3840 3840 39
478 20250418 131900 44590210 3840 3840 3840 3840 0
479 20250418 131800 44590210 3840 3840 3840 3840 43
480 20250418 131700 44425090 3840 3840 3840 3840 0
481 20250418 131600 44425090 3840 3840 3840 3840 0
482 20250418 131500 44425090 3840 3840 3840 3840 39
483 20250418 131400 44275330 3840 3840 3840 3840 0
484 20250418 131300 44275330 3840 3840 3840 3840 0
485 20250418 131200 44275330 3840 3840 3840 3840 38
486 20250418 131100 44129410 3840 3840 3840 3840 0
487 20250418 131000 44129410 3840 3840 3840 3840 0
488 20250418 130900 44129410 3840 3840 3840 3840 38
489 20250418 130800 43983490 3840 3840 3840 3840 0
490 20250418 130700 43983490 3840 3840 3840 3840 39
491 20250418 130600 43833730 3840 3840 3840 3840 0
492 20250418 130500 43833730 3840 3840 3840 3840 0
493 20250418 130400 43833730 3840 3840 3840 3840 38
494 20250418 130300 43687810 3840 3840 3840 3840 0
495 20250418 130200 43687810 3840 3840 3840 3840 0
496 20250418 130100 43687810 3840 3840 3840 3840 39
497 20250418 130000 43538050 3840 3840 3840 3840 0
498 20250418 125900 43538050 3840 3840 3840 3840 0
499 20250418 125800 43538050 3840 3840 3840 3840 38
500 20250418 125700 43392130 3840 3840 3840 3840 0
501 20250418 125600 43392130 3840 3840 3840 3840 966
502 20250418 125500 39682690 3840 3840 3840 3840 0
503 20250418 125400 39682690 3840 3840 3840 3840 0
504 20250418 125300 39682690 3840 3840 3840 3840 938
505 20250418 125200 36080770 3840 3840 3840 3840 0
506 20250418 125100 36080770 3840 3840 3840 3840 0
507 20250418 125000 36080770 3840 3840 3840 3840 39
508 20250418 124900 35931010 3840 3840 3840 3840 0
509 20250418 124800 35931010 3840 3840 3840 3840 0
510 20250418 124700 35931010 3840 3840 3840 3840 38
511 20250418 124600 35785090 3840 3840 3840 3840 0
512 20250418 124500 35785090 3840 3840 3840 3840 39
513 20250418 124400 35635330 3845 3845 3845 3845 0
514 20250418 124300 35635330 3845 3845 3845 3845 1
515 20250418 124200 35631485 3840 3840 3840 3840 38
516 20250418 124100 35485565 3840 3840 3840 3840 0
517 20250418 124000 35485565 3840 3840 3840 3840 0
518 20250418 123900 35485565 3840 3840 3840 3840 39
519 20250418 123800 35335805 3840 3840 3840 3840 0
520 20250418 123700 35335805 3840 3840 3840 3840 0
521 20250418 123600 35335805 3840 3840 3840 3840 38
522 20250418 123500 35189885 3840 3840 3840 3840 0
523 20250418 123400 35189885 3840 3840 3840 3840 38
524 20250418 123300 35043965 3840 3840 3840 3840 0
525 20250418 123200 35043965 3840 3840 3840 3840 0
526 20250418 123100 35043965 3840 3840 3840 3840 39
527 20250418 123000 34894205 3840 3840 3840 3840 0
528 20250418 122900 34894205 3840 3840 3840 3840 0
529 20250418 122800 34894205 3840 3840 3840 3840 38
530 20250418 122700 34748285 3840 3840 3840 3840 0
531 20250418 122600 34748285 3840 3840 3840 3840 0
532 20250418 122500 34748285 3840 3840 3840 3840 39
533 20250418 122400 34598525 3840 3840 3840 3840 0
534 20250418 122300 34598525 3840 3840 3840 3840 38
535 20250418 122200 34452605 3840 3840 3840 3840 0
536 20250418 122100 34452605 3840 3840 3840 3840 0
537 20250418 122000 34452605 3840 3840 3840 3840 39
538 20250418 121900 34302845 3840 3840 3840 3840 0
539 20250418 121800 34302845 3840 3840 3840 3840 500
540 20250418 121700 32382845 3840 3840 3840 3840 38
541 20250418 121600 32236925 3840 3840 3840 3840 0
542 20250418 121500 32236925 3840 3840 3840 3840 0
543 20250418 121400 32236925 3840 3840 3840 3840 39
544 20250418 121300 32087165 3840 3840 3840 3840 0
545 20250418 121200 32087165 3840 3840 3840 3840 38
546 20250418 121100 31941245 3840 3840 3840 3840 0
547 20250418 121000 31941245 3840 3840 3840 3840 0
548 20250418 120900 31941245 3840 3845 3845 3840 70
549 20250418 120800 31672440 3840 3840 3840 3840 100
550 20250418 120700 31288440 3840 3840 3840 3840 0
551 20250418 120600 31288440 3840 3840 3840 3840 38
552 20250418 120500 31142520 3840 3840 3840 3840 0
553 20250418 120400 31142520 3840 3840 3840 3840 39
554 20250418 120300 30992760 3845 3845 3845 3845 5
555 20250418 120200 30973535 3845 3845 3845 3845 0
556 20250418 120100 30973535 3845 3840 3845 3840 559
557 20250418 120000 28824370 3840 3840 3840 3840 0
558 20250418 115900 28824370 3840 3840 3840 3840 0
559 20250418 115800 28824370 3840 3840 3840 3840 38
560 20250418 115700 28678450 3840 3840 3840 3840 0
561 20250418 115600 28678450 3840 3840 3840 3840 0
562 20250418 115500 28678450 3840 3840 3840 3840 39
563 20250418 115400 28528690 3840 3840 3840 3840 0
564 20250418 115300 28528690 3840 3840 3840 3840 38
565 20250418 115200 28382770 3840 3840 3840 3840 0
566 20250418 115100 28382770 3840 3840 3840 3840 0
567 20250418 115000 28382770 3840 3840 3840 3840 39
568 20250418 114900 28233010 3845 3845 3845 3845 0
569 20250418 114800 28233010 3845 3840 3845 3840 4
570 20250418 114700 28217640 3840 3840 3840 3840 38
571 20250418 114600 28071720 3840 3840 3840 3840 0
572 20250418 114500 28071720 3840 3840 3840 3840 0
573 20250418 114400 28071720 3840 3840 3840 3840 39
574 20250418 114300 27921960 3840 3840 3840 3840 0
575 20250418 114200 27921960 3840 3842 3842 3840 38
576 20250418 114100 27776036 3845 3845 3845 3845 111
577 20250418 114000 27349241 3842 3842 3842 3842 0
578 20250418 113900 27349241 3842 3845 3845 3842 44
579 20250418 113800 27180178 3842 3842 3842 3842 0
580 20250418 113700 27180178 3842 3845 3845 3842 6
581 20250418 113600 27157123 3842 3842 3842 3842 38
582 20250418 113500 27011127 3842 3842 3842 3842 0
583 20250418 113400 27011127 3842 3842 3842 3842 5
584 20250418 113300 26991917 3842 3845 3845 3842 118
585 20250418 113200 26538324 3842 3842 3842 3842 0
586 20250418 113100 26538324 3842 3842 3842 3842 38
587 20250418 113000 26392328 3842 3842 3842 3842 0
588 20250418 112900 26392328 3842 3842 3842 3842 0
589 20250418 112800 26392328 3842 3842 3842 3842 39
590 20250418 112700 26242490 3840 3840 3840 3840 0
591 20250418 112600 26242490 3840 3840 3840 3840 0
592 20250418 112500 26242490 3840 3840 3840 3840 38
593 20250418 112400 26096570 3840 3840 3840 3840 0
594 20250418 112300 26096570 3840 3840 3840 3840 0
595 20250418 112200 26096570 3840 3840 3840 3840 38
596 20250418 112100 25950650 3840 3840 3840 3840 0
597 20250418 112000 25950650 3840 3840 3840 3840 39
598 20250418 111900 25800890 3840 3840 3840 3840 0
599 20250418 111800 25800890 3840 3840 3840 3840 0
600 20250418 111700 25800890 3840 3840 3840 3840 38
601 20250418 111600 25654970 3840 3840 3840 3840 0
602 20250418 111500 25654970 3840 3840 3840 3840 0
603 20250418 111400 25654970 3840 3845 3845 3840 47
604 20250418 111300 25474450 3845 3845 3845 3845 50
605 20250418 111200 25282200 3840 3840 3840 3840 0
606 20250418 111100 25282200 3840 3840 3840 3840 38
607 20250418 111000 25136280 3840 3840 3840 3840 0
608 20250418 110900 25136280 3840 3840 3840 3840 39
609 20250418 110800 24986520 3845 3845 3845 3845 0
610 20250418 110700 24986520 3845 3845 3845 3845 1
611 20250418 110600 24982675 3840 3840 3840 3840 38
612 20250418 110500 24836755 3840 3840 3840 3840 0
613 20250418 110400 24836755 3840 3840 3840 3840 0
614 20250418 110300 24836755 3840 3840 3840 3840 39
615 20250418 110200 24686995 3840 3840 3840 3840 0
616 20250418 110100 24686995 3840 3840 3840 3840 0
617 20250418 110000 24686995 3840 3840 3840 3840 38
618 20250418 105900 24541075 3840 3840 3840 3840 0
619 20250418 105800 24541075 3840 3840 3840 3840 91
620 20250418 105700 24191635 3840 3840 3840 3840 0
621 20250418 105600 24191635 3840 3840 3840 3840 0
622 20250418 105500 24191635 3840 3840 3840 3840 38
623 20250418 105400 24045715 3840 3840 3840 3840 0
624 20250418 105300 24045715 3840 3840 3840 3840 0
625 20250418 105200 24045715 3840 3840 3840 3840 39
626 20250418 105100 23895955 3845 3845 3845 3845 523
627 20250418 105000 21885020 3840 3840 3840 3840 0
628 20250418 104900 21885020 3840 3840 3840 3840 38
629 20250418 104800 21739100 3845 3845 3845 3845 9
630 20250418 104700 21704495 3845 3840 3845 3840 39
631 20250418 104600 21554730 3840 3840 3840 3840 0
632 20250418 104500 21554730 3840 3840 3840 3840 0
633 20250418 104400 21554730 3840 3840 3840 3840 39
634 20250418 104300 21404970 3840 3840 3840 3840 15
635 20250418 104200 21347370 3840 3840 3840 3840 0
636 20250418 104100 21347370 3840 3840 3840 3840 38
637 20250418 104000 21201450 3845 3845 3845 3845 11
638 20250418 103900 21159155 3840 3840 3840 3840 39
639 20250418 103800 21009395 3840 3840 3840 3840 0
640 20250418 103700 21009395 3840 3840 3840 3840 0
641 20250418 103600 21009395 3840 3840 3840 3840 38
642 20250418 103500 20863475 3845 3845 3845 3845 50
643 20250418 103400 20671225 3840 3840 3840 3840 0
644 20250418 103300 20671225 3840 3840 3840 3840 39
645 20250418 103200 20521465 3840 3840 3840 3840 0
646 20250418 103100 20521465 3840 3840 3840 3840 127
647 20250418 103000 20033785 3840 3845 3845 3840 43
648 20250418 102900 19868640 3845 3845 3845 3845 0
649 20250418 102800 19868640 3845 3840 3845 3840 40
650 20250418 102700 19715035 3840 3840 3840 3840 0
651 20250418 102600 19715035 3840 3840 3840 3840 0
652 20250418 102500 19715035 3840 3840 3840 3840 38
653 20250418 102400 19569115 3845 3845 3845 3845 0
654 20250418 102300 19569115 3845 3845 3845 3845 637
655 20250418 102200 17119850 3845 3845 3845 3845 44
656 20250418 102100 16950670 3845 3845 3845 3845 0
657 20250418 102000 16950670 3845 3845 3845 3845 125
658 20250418 101900 16470045 3845 3845 3845 3845 118
659 20250418 101800 16016335 3840 3845 3845 3840 219
660 20250418 101700 15175090 3840 3840 3840 3840 39
661 20250418 101600 15025330 3840 3845 3845 3840 531
662 20250418 101500 12986040 3840 3840 3840 3840 0
663 20250418 101400 12986040 3840 3840 3840 3840 66
664 20250418 101300 12732600 3845 3845 3845 3845 1
665 20250418 101200 12728755 3845 3845 3845 3845 0
666 20250418 101100 12728755 3845 3845 3845 3845 161
667 20250418 101000 12109710 3845 3845 3845 3845 81
668 20250418 100900 11798265 3845 3845 3845 3845 0
669 20250418 100800 11798265 3845 3845 3845 3845 39
670 20250418 100700 11648310 3845 3845 3845 3845 0
671 20250418 100600 11648310 3845 3840 3845 3840 255
672 20250418 100500 10668025 3845 3845 3845 3845 2
673 20250418 100400 10660335 3845 3845 3845 3845 9
674 20250418 100300 10625730 3840 3830 3840 3830 772
675 20250418 100200 7662995 3830 3830 3830 3830 0
676 20250418 100100 7662995 3830 3830 3830 3830 0
677 20250418 100000 7662995 3830 3830 3830 3830 38
678 20250418 095900 7517455 3825 3825 3825 3825 0
679 20250418 095800 7517455 3825 3820 3825 3820 50
680 20250418 095700 7326330 3820 3825 3830 3820 357
681 20250418 095600 5959340 3825 3825 3825 3825 23
682 20250418 095500 5871365 3820 3820 3820 3820 38
683 20250418 095400 5726205 3825 3825 3825 3825 102
684 20250418 095300 5336055 3820 3820 3820 3820 0
685 20250418 095200 5336055 3820 3820 3820 3820 39
686 20250418 095100 5187075 3820 3820 3820 3820 0
687 20250418 095000 5187075 3820 3820 3820 3820 0
688 20250418 094900 5187075 3820 3820 3820 3820 38
689 20250418 094800 5041915 3820 3820 3820 3820 0
690 20250418 094700 5041915 3820 3820 3820 3820 0
691 20250418 094600 5041915 3820 3820 3820 3820 39
692 20250418 094500 4892935 3820 3820 3820 3820 0
693 20250418 094400 4892935 3820 3820 3820 3820 38
694 20250418 094300 4747775 3825 3825 3825 3825 17
695 20250418 094200 4682750 3825 3825 3825 3825 4
696 20250418 094100 4667450 3820 3830 3830 3820 44
697 20250418 094000 4499320 3830 3830 3830 3830 0
698 20250418 093900 4499320 3830 3825 3830 3825 59
699 20250418 093800 4273635 3825 3830 3830 3825 139
700 20250418 093700 3741955 3825 3825 3825 3825 31
701 20250418 093600 3623380 3825 3825 3825 3825 0
702 20250418 093500 3623380 3825 3830 3830 3825 40
703 20250418 093400 3470370 3830 3830 3830 3830 2
704 20250418 093300 3462710 3830 3825 3830 3825 41
705 20250418 093200 3305875 3830 3830 3830 3830 3
706 20250418 093100 3294385 3830 3830 3830 3830 4
707 20250418 093000 3279065 3825 3830 3830 3825 63
708 20250418 092900 3037965 3825 3825 3825 3825 0
709 20250418 092800 3037965 3825 3825 3825 3825 0
710 20250418 092700 3037965 3825 3825 3825 3825 113
711 20250418 092600 2605740 3825 3825 3825 3825 1
712 20250418 092500 2601915 3825 3825 3825 3825 2
713 20250418 092400 2594265 3820 3820 3820 3820 38
714 20250418 092300 2449105 3825 3825 3825 3825 0
715 20250418 092200 2449105 3825 3825 3825 3825 72
716 20250418 092100 2173705 3825 3825 3825 3825 0
717 20250418 092000 2173705 3825 3825 3825 3825 0
718 20250418 091900 2173705 3825 3825 3825 3825 0
719 20250418 091800 2173705 3825 3825 3825 3825 0
720 20250418 091700 2173705 3825 3825 3825 3825 0
721 20250418 091600 2173705 3825 3825 3825 3825 0
722 20250418 091500 2173705 3825 3825 3825 3825 0
723 20250418 091400 2173705 3825 3825 3825 3825 0
724 20250418 091300 2173705 3825 3830 3830 3825 28
725 20250418 091200 2066600 3825 3825 3825 3825 0
726 20250418 091100 2066600 3825 3825 3825 3825 0
727 20250418 091000 2066600 3825 3825 3825 3825 0
728 20250418 090900 2066600 3825 3825 3825 3825 16
729 20250418 090800 2005400 3825 3825 3825 3825 0
730 20250418 090700 2005400 3825 3825 3825 3825 240
731 20250418 090600 1087400 3845 3845 3845 3845 0
732 20250418 090500 1087400 3845 3845 3845 3845 35
733 20250418 090400 952825 3850 3850 3850 3850 0
734 20250418 090300 952825 3850 3845 3850 3845 2
735 20250418 090200 945130 3815 3815 3815 3815 0
736 20250418 090100 945130 3815 3815 3815 3815 0
737 20250418 090000 945130 3815 3845 3845 3815 246

8
432320/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
20250418,161213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,5,2,0.13,180174501,46840,166.42,3845,3850,3815,4995,2695,3845,3846.59,0.30,0,-2277,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3904,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.00,Y,432320,500,507 억,,299378,N,N,1596,N,00,N
20250418,151230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,0,3,0.00,151211336,39317,139.69,3845,3850,3815,4995,2695,3845,3845.95,0.30,0,-2107,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,141236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,51080066,13305,47.27,3845,3850,3815,4995,2695,3845,3839.16,0.30,0,-1704,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,131231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,44129410,11495,40.84,3845,3850,3815,4995,2695,3845,3839.01,0.30,0,-1704,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,121228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,32087165,8359,29.70,3845,3850,3815,4995,2695,3845,3838.64,0.30,0,-1704,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,111233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,25282200,6588,23.41,3845,3850,3815,4995,2695,3845,3837.61,0.30,0,-1704,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,101234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,0,3,0.00,12728755,3321,11.80,3845,3850,3815,4995,2695,3845,3832.81,0.30,0,-1443,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250418,091241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-20,5,-0.52,2066600,539,1.92,3845,3850,3815,4995,2695,3845,3834.14,0.30,0,-333,3871,3857,3836,3822,3801,3865,3830,507,1150,500,2840,5,1,101414285,3879,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.00,Y,432320,500,507 억,,299378,N,N,2872,N,00,N
20250417,161221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,10,2,0.26,107972008,28136,147.37,3835,3850,3815,4985,2685,3835,3837.50,0.30,0,-3582,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.00,Y,432320,500,507 억,,303398,N,N,2872,N,00,N
20250417,151234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,97714843,25467,133.39,3835,3850,3815,4985,2685,3835,3836.92,0.30,0,-3602,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,N,00,N
20250417,141236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,0,3,0.00,87007453,22675,118.77,3835,3850,3815,4985,2685,3835,3837.15,0.30,0,-3602,3875,3855,3815,3795,3755,3865,3805,507,1150,500,2830,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.00,Y,432320,500,507 억,,303398,N,N,236,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 161213 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 5 2 0.13 180174501 46840 166.42 3845 3850 3815 4995 2695 3845 3846.59 0.30 0 -2277 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3904 0.00 0.00 07 0.05 0.00 0.00 4580 20240719 -15.94 3085 20250213 24.80 4005 -3.87 20250106 3085 24.80 20250213 4580 -15.94 20240719 3085 24.80 20250213 0.00 Y 432320 500 507 억 299378 N N 1596 N 00 N
3 20250418 151230 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 0 3 0.00 151211336 39317 139.69 3845 3850 3815 4995 2695 3845 3845.95 0.30 0 -2107 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
4 20250418 141236 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 51080066 13305 47.27 3845 3850 3815 4995 2695 3845 3839.16 0.30 0 -1704 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
5 20250418 131231 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 44129410 11495 40.84 3845 3850 3815 4995 2695 3845 3839.01 0.30 0 -1704 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
6 20250418 121228 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 32087165 8359 29.70 3845 3850 3815 4995 2695 3845 3838.64 0.30 0 -1704 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
7 20250418 111233 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 25282200 6588 23.41 3845 3850 3815 4995 2695 3845 3837.61 0.30 0 -1704 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
8 20250418 101234 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 0 3 0.00 12728755 3321 11.80 3845 3850 3815 4995 2695 3845 3832.81 0.30 0 -1443 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
9 20250418 091241 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -20 5 -0.52 2066600 539 1.92 3845 3850 3815 4995 2695 3845 3834.14 0.30 0 -333 3871 3857 3836 3822 3801 3865 3830 507 1150 500 2840 5 1 101414285 3879 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.48 3085 20250213 23.99 4005 -4.49 20250106 3085 23.99 20250213 4580 -16.48 20240719 3085 23.99 20250213 0.00 Y 432320 500 507 억 299378 N N 2872 N 00 N
10 20250417 161221 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 10 2 0.26 107972008 28136 147.37 3835 3850 3815 4985 2685 3835 3837.50 0.30 0 -3582 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.00 Y 432320 500 507 억 303398 N N 2872 N 00 N
11 20250417 151234 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 97714843 25467 133.39 3835 3850 3815 4985 2685 3835 3836.92 0.30 0 -3602 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N
12 20250417 141236 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 0 3 0.00 87007453 22675 118.77 3835 3850 3815 4985 2685 3835 3837.15 0.30 0 -3602 3875 3855 3815 3795 3755 3865 3805 507 1150 500 2830 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.00 Y 432320 500 507 억 303398 N N 236 N 00 N

1
432320/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,101414285,0,388923782975,0.00
20250415,0,101414285,0,384867211575,0.00
20250414,0,101414285,0,381317711600,0.00
20250411,0,101414285,0,374725783075,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 101414285 0 388923782975 0.00
3 20250415 0 101414285 0 384867211575 0.00
4 20250414 0 101414285 0 381317711600 0.00
5 20250411 0 101414285 0 374725783075 0.00