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
439410/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2130,2130,2130,2125,8023,17072705,00,0.00,N,3,0,
20250417,2130,2125,2130,2125,4103,8718925,00,0.00,N,3,0,
20250416,2130,2125,2130,2120,7233,15359850,00,0.00,N,3,0,
20250415,2130,2125,2135,2125,9227,19639565,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2130 2130 2130 2125 8023 17072705 00 0.00 N 3 0
3 20250417 2130 2125 2130 2125 4103 8718925 00 0.00 N 3 0
4 20250416 2130 2125 2130 2120 7233 15359850 00 0.00 N 3 0
5 20250415 2130 2125 2135 2125 9227 19639565 00 0.00 N 3 0

738
439410/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,211600,17072705,2130,2130,2130,2130,1
20250418,211500,17072705,2130,2130,2130,2130,0
20250418,211400,17072705,2130,2130,2130,2130,0
20250418,211300,17072705,2130,2130,2130,2130,0
20250418,211200,17072705,2130,2130,2130,2130,0
20250418,211100,17072705,2130,2130,2130,2130,0
20250418,211000,17072705,2130,2130,2130,2130,0
20250418,210900,17072705,2130,2130,2130,2130,0
20250418,210800,17072705,2130,2130,2130,2130,0
20250418,210700,17072705,2130,2130,2130,2130,0
20250418,210600,17072705,2130,2130,2130,2130,0
20250418,210500,17072705,2130,2130,2130,2130,0
20250418,210400,17072705,2130,2130,2130,2130,0
20250418,210300,17072705,2130,2130,2130,2130,0
20250418,210200,17072705,2130,2130,2130,2130,0
20250418,210100,17072705,2130,2130,2130,2130,0
20250418,210000,17072705,2130,2130,2130,2130,0
20250418,205900,17072705,2130,2130,2130,2130,0
20250418,205800,17072705,2130,2130,2130,2130,0
20250418,205700,17072705,2130,2130,2130,2130,0
20250418,205600,17072705,2130,2130,2130,2130,0
20250418,205500,17072705,2130,2130,2130,2130,0
20250418,205400,17072705,2130,2130,2130,2130,0
20250418,205300,17072705,2130,2130,2130,2130,0
20250418,205200,17072705,2130,2130,2130,2130,0
20250418,205100,17072705,2130,2130,2130,2130,0
20250418,205000,17072705,2130,2130,2130,2130,0
20250418,204900,17072705,2130,2130,2130,2130,0
20250418,204800,17072705,2130,2130,2130,2130,0
20250418,204700,17072705,2130,2130,2130,2130,0
20250418,204600,17072705,2130,2130,2130,2130,1
20250418,204500,17072705,2130,2130,2130,2130,0
20250418,204400,17072705,2130,2130,2130,2130,0
20250418,204300,17072705,2130,2130,2130,2130,0
20250418,204200,17072705,2130,2130,2130,2130,0
20250418,204100,17072705,2130,2130,2130,2130,0
20250418,204000,17072705,2130,2130,2130,2130,0
20250418,203900,17072705,2130,2130,2130,2130,0
20250418,203800,17072705,2130,2130,2130,2130,0
20250418,203700,17072705,2130,2130,2130,2130,0
20250418,203600,17072705,2130,2130,2130,2130,0
20250418,203500,17072705,2130,2130,2130,2130,0
20250418,203400,17072705,2130,2130,2130,2130,0
20250418,203300,17072705,2130,2130,2130,2130,0
20250418,203200,17072705,2130,2130,2130,2130,0
20250418,203100,17072705,2130,2130,2130,2130,0
20250418,203000,17072705,2130,2130,2130,2130,0
20250418,202900,17072705,2130,2130,2130,2130,0
20250418,202800,17072705,2130,2130,2130,2130,0
20250418,202700,17072705,2130,2130,2130,2130,0
20250418,202600,17072705,2130,2130,2130,2130,0
20250418,202500,17072705,2130,2130,2130,2130,0
20250418,202400,17072705,2130,2130,2130,2130,0
20250418,202300,17072705,2130,2130,2130,2130,0
20250418,202200,17072705,2130,2130,2130,2130,0
20250418,202100,17072705,2130,2130,2130,2130,0
20250418,202000,17072705,2130,2130,2130,2130,0
20250418,201900,17072705,2130,2130,2130,2130,0
20250418,201800,17072705,2130,2130,2130,2130,0
20250418,201700,17072705,2130,2130,2130,2130,0
20250418,201600,17072705,2130,2130,2130,2130,1
20250418,201500,17072705,2130,2130,2130,2130,0
20250418,201400,17072705,2130,2130,2130,2130,0
20250418,201300,17072705,2130,2130,2130,2130,0
20250418,201200,17072705,2130,2130,2130,2130,0
20250418,201100,17072705,2130,2130,2130,2130,0
20250418,201000,17072705,2130,2130,2130,2130,0
20250418,200900,17072705,2130,2130,2130,2130,0
20250418,200800,17072705,2130,2130,2130,2130,0
20250418,200700,17072705,2130,2130,2130,2130,0
20250418,200600,17072705,2130,2130,2130,2130,0
20250418,200500,17072705,2130,2130,2130,2130,0
20250418,200400,17072705,2130,2130,2130,2130,0
20250418,200300,17072705,2130,2130,2130,2130,0
20250418,200200,17072705,2130,2130,2130,2130,0
20250418,200100,17072705,2130,2130,2130,2130,0
20250418,200000,17072705,2130,2130,2130,2130,0
20250418,195900,17072705,2130,2130,2130,2130,0
20250418,195800,17072705,2130,2130,2130,2130,0
20250418,195700,17072705,2130,2130,2130,2130,0
20250418,195600,17072705,2130,2130,2130,2130,0
20250418,195500,17072705,2130,2130,2130,2130,0
20250418,195400,17072705,2130,2130,2130,2130,0
20250418,195300,17072705,2130,2130,2130,2130,0
20250418,195200,17072705,2130,2130,2130,2130,0
20250418,195100,17072705,2130,2130,2130,2130,0
20250418,195000,17072705,2130,2130,2130,2130,0
20250418,194900,17072705,2130,2130,2130,2130,0
20250418,194800,17072705,2130,2130,2130,2130,0
20250418,194700,17072705,2130,2130,2130,2130,0
20250418,194600,17072705,2130,2130,2130,2130,1
20250418,194500,17072705,2130,2130,2130,2130,0
20250418,194400,17072705,2130,2130,2130,2130,0
20250418,194300,17072705,2130,2130,2130,2130,0
20250418,194200,17072705,2130,2130,2130,2130,0
20250418,194100,17072705,2130,2130,2130,2130,0
20250418,194000,17072705,2130,2130,2130,2130,0
20250418,193900,17072705,2130,2130,2130,2130,0
20250418,193800,17072705,2130,2130,2130,2130,0
20250418,193700,17072705,2130,2130,2130,2130,0
20250418,193600,17072705,2130,2130,2130,2130,0
20250418,193500,17072705,2130,2130,2130,2130,0
20250418,193400,17072705,2130,2130,2130,2130,0
20250418,193300,17072705,2130,2130,2130,2130,0
20250418,193200,17072705,2130,2130,2130,2130,0
20250418,193100,17072705,2130,2130,2130,2130,0
20250418,193000,17072705,2130,2130,2130,2130,0
20250418,192900,17072705,2130,2130,2130,2130,0
20250418,192800,17072705,2130,2130,2130,2130,0
20250418,192700,17072705,2130,2130,2130,2130,0
20250418,192600,17072705,2130,2130,2130,2130,0
20250418,192500,17072705,2130,2130,2130,2130,0
20250418,192400,17072705,2130,2130,2130,2130,0
20250418,192300,17072705,2130,2130,2130,2130,0
20250418,192200,17072705,2130,2130,2130,2130,0
20250418,192100,17072705,2130,2130,2130,2130,0
20250418,192000,17072705,2130,2130,2130,2130,0
20250418,191900,17072705,2130,2130,2130,2130,0
20250418,191800,17072705,2130,2130,2130,2130,0
20250418,191700,17072705,2130,2130,2130,2130,0
20250418,191600,17072705,2130,2130,2130,2130,1
20250418,191500,17072705,2130,2130,2130,2130,0
20250418,191400,17072705,2130,2130,2130,2130,0
20250418,191300,17072705,2130,2130,2130,2130,0
20250418,191200,17072705,2130,2130,2130,2130,0
20250418,191100,17072705,2130,2130,2130,2130,0
20250418,191000,17072705,2130,2130,2130,2130,0
20250418,190900,17072705,2130,2130,2130,2130,0
20250418,190800,17072705,2130,2130,2130,2130,0
20250418,190700,17072705,2130,2130,2130,2130,0
20250418,190600,17072705,2130,2130,2130,2130,0
20250418,190500,17072705,2130,2130,2130,2130,0
20250418,190400,17072705,2130,2130,2130,2130,0
20250418,190300,17072705,2130,2130,2130,2130,0
20250418,190200,17072705,2130,2130,2130,2130,0
20250418,190100,17072705,2130,2130,2130,2130,0
20250418,190000,17072705,2130,2130,2130,2130,0
20250418,185900,17072705,2130,2130,2130,2130,0
20250418,185800,17072705,2130,2130,2130,2130,0
20250418,185700,17072705,2130,2130,2130,2130,0
20250418,185600,17072705,2130,2130,2130,2130,0
20250418,185500,17072705,2130,2130,2130,2130,0
20250418,185400,17072705,2130,2130,2130,2130,0
20250418,185300,17072705,2130,2130,2130,2130,0
20250418,185200,17072705,2130,2130,2130,2130,0
20250418,185100,17072705,2130,2130,2130,2130,0
20250418,185000,17072705,2130,2130,2130,2130,0
20250418,184900,17072705,2130,2130,2130,2130,0
20250418,184800,17072705,2130,2130,2130,2130,0
20250418,184700,17072705,2130,2130,2130,2130,0
20250418,184600,17072705,2130,2130,2130,2130,1
20250418,184500,17072705,2130,2130,2130,2130,0
20250418,184400,17072705,2130,2130,2130,2130,0
20250418,184300,17072705,2130,2130,2130,2130,0
20250418,184200,17072705,2130,2130,2130,2130,0
20250418,184100,17072705,2130,2130,2130,2130,0
20250418,184000,17072705,2130,2130,2130,2130,0
20250418,183900,17072705,2130,2130,2130,2130,0
20250418,183800,17072705,2130,2130,2130,2130,0
20250418,183700,17072705,2130,2130,2130,2130,0
20250418,183600,17072705,2130,2130,2130,2130,0
20250418,183500,17072705,2130,2130,2130,2130,0
20250418,183400,17072705,2130,2130,2130,2130,0
20250418,183300,17072705,2130,2130,2130,2130,0
20250418,183200,17072705,2130,2130,2130,2130,0
20250418,183100,17072705,2130,2130,2130,2130,0
20250418,183000,17072705,2130,2130,2130,2130,0
20250418,182900,17072705,2130,2130,2130,2130,0
20250418,182800,17072705,2130,2130,2130,2130,0
20250418,182700,17072705,2130,2130,2130,2130,0
20250418,182600,17072705,2130,2130,2130,2130,0
20250418,182500,17072705,2130,2130,2130,2130,0
20250418,182400,17072705,2130,2130,2130,2130,0
20250418,182300,17072705,2130,2130,2130,2130,0
20250418,182200,17072705,2130,2130,2130,2130,0
20250418,182100,17072705,2130,2130,2130,2130,0
20250418,182000,17072705,2130,2130,2130,2130,0
20250418,181900,17072705,2130,2130,2130,2130,0
20250418,181800,17072705,2130,2130,2130,2130,0
20250418,181700,17072705,2130,2130,2130,2130,0
20250418,181600,17072705,2130,2130,2130,2130,1
20250418,181500,17072705,2130,2130,2130,2130,0
20250418,181400,17072705,2130,2130,2130,2130,0
20250418,181300,17072705,2130,2130,2130,2130,0
20250418,181200,17072705,2130,2130,2130,2130,0
20250418,181100,17072705,2130,2130,2130,2130,0
20250418,181000,17072705,2130,2130,2130,2130,0
20250418,180900,17072705,2130,2130,2130,2130,0
20250418,180800,17072705,2130,2130,2130,2130,0
20250418,180700,17072705,2130,2130,2130,2130,0
20250418,180600,17072705,2130,2130,2130,2130,0
20250418,180500,17072705,2130,2130,2130,2130,0
20250418,180400,17072705,2130,2130,2130,2130,0
20250418,180300,17072705,2130,2130,2130,2130,0
20250418,180200,17072705,2130,2130,2130,2130,0
20250418,180100,17072705,2130,2130,2130,2130,0
20250418,180000,17072705,2130,2130,2130,2130,0
20250418,175900,17072705,2130,2130,2130,2130,0
20250418,175800,17072705,2130,2130,2130,2130,0
20250418,175700,17072705,2130,2130,2130,2130,0
20250418,175600,17072705,2130,2130,2130,2130,0
20250418,175500,17072705,2130,2130,2130,2130,0
20250418,175400,17072705,2130,2130,2130,2130,0
20250418,175300,17072705,2130,2130,2130,2130,0
20250418,175200,17072705,2130,2130,2130,2130,0
20250418,175100,17072705,2130,2130,2130,2130,0
20250418,175000,17072705,2130,2130,2130,2130,0
20250418,174900,17072705,2130,2130,2130,2130,0
20250418,174800,17072705,2130,2130,2130,2130,0
20250418,174700,17072705,2130,2130,2130,2130,0
20250418,174600,17072705,2130,2130,2130,2130,1
20250418,174500,17072705,2130,2130,2130,2130,0
20250418,174400,17072705,2130,2130,2130,2130,0
20250418,174300,17072705,2130,2130,2130,2130,0
20250418,174200,17072705,2130,2130,2130,2130,0
20250418,174100,17072705,2130,2130,2130,2130,0
20250418,174000,17072705,2130,2130,2130,2130,0
20250418,173900,17072705,2130,2130,2130,2130,0
20250418,173800,17072705,2130,2130,2130,2130,0
20250418,173700,17072705,2130,2130,2130,2130,0
20250418,173600,17072705,2130,2130,2130,2130,0
20250418,173500,17072705,2130,2130,2130,2130,0
20250418,173400,17072705,2130,2130,2130,2130,0
20250418,173300,17072705,2130,2130,2130,2130,0
20250418,173200,17072705,2130,2130,2130,2130,0
20250418,173100,17072705,2130,2130,2130,2130,0
20250418,173000,17072705,2130,2130,2130,2130,0
20250418,172900,17072705,2130,2130,2130,2130,0
20250418,172800,17072705,2130,2130,2130,2130,0
20250418,172700,17072705,2130,2130,2130,2130,0
20250418,172600,17072705,2130,2130,2130,2130,0
20250418,172500,17072705,2130,2130,2130,2130,0
20250418,172400,17072705,2130,2130,2130,2130,0
20250418,172300,17072705,2130,2130,2130,2130,0
20250418,172200,17072705,2130,2130,2130,2130,0
20250418,172100,17072705,2130,2130,2130,2130,0
20250418,172000,17072705,2130,2130,2130,2130,0
20250418,171900,17072705,2130,2130,2130,2130,0
20250418,171800,17072705,2130,2130,2130,2130,0
20250418,171700,17072705,2130,2130,2130,2130,0
20250418,171600,17072705,2130,2130,2130,2130,1
20250418,171500,17072705,2130,2130,2130,2130,0
20250418,171400,17072705,2130,2130,2130,2130,0
20250418,171300,17072705,2130,2130,2130,2130,0
20250418,171200,17072705,2130,2130,2130,2130,0
20250418,171100,17072705,2130,2130,2130,2130,0
20250418,171000,17072705,2130,2130,2130,2130,0
20250418,170900,17072705,2130,2130,2130,2130,0
20250418,170800,17072705,2130,2130,2130,2130,0
20250418,170700,17072705,2130,2130,2130,2130,0
20250418,170600,17072705,2130,2130,2130,2130,0
20250418,170500,17072705,2130,2130,2130,2130,0
20250418,170400,17072705,2130,2130,2130,2130,0
20250418,170300,17072705,2130,2130,2130,2130,0
20250418,170200,17072705,2130,2130,2130,2130,0
20250418,170100,17072705,2130,2130,2130,2130,0
20250418,170000,17072705,2130,2130,2130,2130,0
20250418,165900,17072705,2130,2130,2130,2130,0
20250418,165800,17072705,2130,2130,2130,2130,0
20250418,165700,17072705,2130,2130,2130,2130,0
20250418,165600,17072705,2130,2130,2130,2130,0
20250418,165500,17072705,2130,2130,2130,2130,0
20250418,165400,17072705,2130,2130,2130,2130,0
20250418,165300,17072705,2130,2130,2130,2130,0
20250418,165200,17072705,2130,2130,2130,2130,0
20250418,165100,17072705,2130,2130,2130,2130,0
20250418,165000,17072705,2130,2130,2130,2130,0
20250418,164900,17072705,2130,2130,2130,2130,0
20250418,164800,17072705,2130,2130,2130,2130,0
20250418,164700,17072705,2130,2130,2130,2130,0
20250418,164600,17072705,2130,2130,2130,2130,1
20250418,164500,17072705,2130,2130,2130,2130,0
20250418,164400,17072705,2130,2130,2130,2130,0
20250418,164300,17072705,2130,2130,2130,2130,0
20250418,164200,17072705,2130,2130,2130,2130,0
20250418,164100,17072705,2130,2130,2130,2130,0
20250418,164000,17072705,2130,2130,2130,2130,0
20250418,163900,17072705,2130,2130,2130,2130,0
20250418,163800,17072705,2130,2130,2130,2130,0
20250418,163700,17072705,2130,2130,2130,2130,0
20250418,163600,17072705,2130,2130,2130,2130,0
20250418,163500,17072705,2130,2130,2130,2130,0
20250418,163400,17072705,2130,2130,2130,2130,0
20250418,163300,17072705,2130,2130,2130,2130,0
20250418,163200,17072705,2130,2130,2130,2130,0
20250418,163100,17072705,2130,2130,2130,2130,0
20250418,163000,17072705,2130,2130,2130,2130,0
20250418,162900,17072705,2130,2130,2130,2130,0
20250418,162800,17072705,2130,2130,2130,2130,0
20250418,162700,17072705,2130,2130,2130,2130,0
20250418,162600,17072705,2130,2130,2130,2130,0
20250418,162500,17072705,2130,2130,2130,2130,0
20250418,162400,17072705,2130,2130,2130,2130,0
20250418,162300,17072705,2130,2130,2130,2130,0
20250418,162200,17072705,2130,2130,2130,2130,0
20250418,162100,17072705,2130,2130,2130,2130,0
20250418,162000,17072705,2130,2130,2130,2130,0
20250418,161900,17072705,2130,2130,2130,2130,0
20250418,161800,17072705,2130,2130,2130,2130,0
20250418,161700,17072705,2130,2130,2130,2130,0
20250418,161600,17072705,2130,2130,2130,2130,1
20250418,161500,17072705,2130,2130,2130,2130,0
20250418,161400,17072705,2130,2130,2130,2130,0
20250418,161300,17072705,2130,2130,2130,2130,0
20250418,161200,17072705,2130,2130,2130,2130,0
20250418,161100,17072705,2130,2130,2130,2130,0
20250418,161000,17072705,2130,2130,2130,2130,0
20250418,160900,17072705,2130,2130,2130,2130,0
20250418,160800,17072705,2130,2130,2130,2130,0
20250418,160700,17072705,2130,2130,2130,2130,0
20250418,160600,17072705,2130,2130,2130,2130,0
20250418,160500,17072705,2130,2130,2130,2130,0
20250418,160400,17072705,2130,2130,2130,2130,0
20250418,160300,17072705,2130,2130,2130,2130,0
20250418,160200,17072705,2130,2130,2130,2130,0
20250418,160100,17072705,2130,2130,2130,2130,0
20250418,160000,17072705,2130,2130,2130,2130,0
20250418,155900,17072705,2130,2130,2130,2130,0
20250418,155800,17072705,2130,2130,2130,2130,0
20250418,155700,17072705,2130,2130,2130,2130,0
20250418,155600,17072705,2130,2130,2130,2130,0
20250418,155500,17072705,2130,2130,2130,2130,0
20250418,155400,17072705,2130,2130,2130,2130,0
20250418,155300,17072705,2130,2130,2130,2130,0
20250418,155200,17072705,2130,2130,2130,2130,0
20250418,155100,17072705,2130,2130,2130,2130,0
20250418,155000,17072705,2130,2130,2130,2130,0
20250418,154900,17072705,2130,2130,2130,2130,0
20250418,154800,17072705,2130,2130,2130,2130,0
20250418,154700,17072705,2130,2130,2130,2130,0
20250418,154600,17072705,2130,2130,2130,2130,1
20250418,154500,17072705,2130,2130,2130,2130,0
20250418,154400,17072705,2130,2130,2130,2130,0
20250418,154300,17072705,2130,2130,2130,2130,0
20250418,154200,17072705,2130,2130,2130,2130,0
20250418,154100,17072705,2130,2130,2130,2130,0
20250418,154000,17072705,2130,2130,2130,2130,0
20250418,153900,17072705,2130,2130,2130,2130,0
20250418,153800,17072705,2130,2130,2130,2130,0
20250418,153700,17072705,2130,2130,2130,2130,0
20250418,153600,17072705,2130,2130,2130,2130,0
20250418,153500,17072705,2130,2130,2130,2130,0
20250418,153400,17072705,2130,2130,2130,2130,0
20250418,153300,17072705,2130,2130,2130,2130,0
20250418,153200,17072705,2130,2130,2130,2130,0
20250418,153100,17072705,2130,2130,2130,2130,0
20250418,153000,17072705,2130,2130,2130,2130,1
20250418,152900,17070575,2130,2130,2130,2130,0
20250418,152800,17070575,2130,2130,2130,2130,0
20250418,152700,17070575,2130,2130,2130,2130,0
20250418,152600,17070575,2130,2130,2130,2130,0
20250418,152500,17070575,2130,2130,2130,2130,0
20250418,152400,17070575,2130,2130,2130,2130,0
20250418,152300,17070575,2130,2130,2130,2130,0
20250418,152200,17070575,2130,2130,2130,2130,0
20250418,152100,17070575,2130,2130,2130,2130,0
20250418,152000,17070575,2130,2130,2130,2130,0
20250418,151900,17070575,2130,2130,2130,2130,1
20250418,151800,17068445,2125,2125,2125,2125,32
20250418,151700,17000445,2125,2125,2125,2125,0
20250418,151600,17000445,2125,2125,2125,2125,4
20250418,151500,16991945,2125,2125,2125,2125,27
20250418,151400,16934570,2130,2130,2130,2125,4
20250418,151300,16926060,2125,2125,2125,2125,0
20250418,151200,16926060,2125,2125,2125,2125,31
20250418,151100,16860185,2125,2125,2125,2125,0
20250418,151000,16860185,2125,2125,2125,2125,30
20250418,150900,16796435,2125,2125,2125,2125,0
20250418,150800,16796435,2125,2125,2125,2125,4
20250418,150700,16787935,2125,2125,2125,2125,30
20250418,150600,16724185,2125,2125,2125,2125,0
20250418,150500,16724185,2125,2125,2125,2125,4
20250418,150400,16715685,2125,2125,2125,2125,28
20250418,150300,16656185,2125,2125,2125,2125,2
20250418,150200,16651935,2125,2125,2125,2125,28
20250418,150100,16592435,2125,2125,2125,2125,4
20250418,150000,16583935,2125,2125,2125,2125,0
20250418,145900,16583935,2125,2125,2125,2125,30
20250418,145800,16520185,2125,2125,2125,2125,4
20250418,145700,16511685,2125,2125,2125,2125,0
20250418,145600,16511685,2125,2125,2125,2125,30
20250418,145500,16447935,2125,2125,2125,2125,0
20250418,145400,16447935,2125,2125,2125,2125,32
20250418,145300,16379935,2125,2125,2125,2125,0
20250418,145200,16379935,2125,2125,2125,2125,2
20250418,145100,16375685,2125,2125,2125,2125,27
20250418,145000,16318310,2125,2125,2125,2125,4
20250418,144900,16309810,2125,2125,2125,2125,3
20250418,144800,16303435,2125,2125,2125,2125,27
20250418,144700,16246060,2125,2125,2125,2125,4
20250418,144600,16237560,2125,2125,2125,2125,27
20250418,144500,16180185,2125,2125,2125,2125,3
20250418,144400,16173810,2125,2125,2125,2125,0
20250418,144300,16173810,2125,2125,2125,2125,31
20250418,144200,16107935,2125,2125,2125,2125,0
20250418,144100,16107935,2125,2125,2125,2125,2
20250418,144000,16103685,2125,2125,2125,2125,32
20250418,143900,16035685,2125,2125,2125,2125,0
20250418,143800,16035685,2125,2125,2125,2125,30
20250418,143700,15971935,2125,2125,2125,2125,0
20250418,143600,15971935,2125,2125,2125,2125,4
20250418,143500,15963435,2125,2125,2125,2125,28
20250418,143400,15903935,2125,2125,2125,2125,3
20250418,143300,15897560,2125,2125,2125,2125,0
20250418,143200,15897560,2125,2125,2125,2125,31
20250418,143100,15831685,2125,2125,2125,2125,3
20250418,143000,15825310,2125,2125,2125,2125,27
20250418,142900,15767935,2125,2125,2125,2125,5
20250418,142800,15757310,2125,2125,2125,2125,0
20250418,142700,15757310,2125,2125,2125,2125,29
20250418,142600,15695685,2125,2125,2125,2125,0
20250418,142500,15695685,2125,2125,2125,2125,3
20250418,142400,15689310,2125,2125,2125,2125,27
20250418,142300,15631935,2125,2125,2125,2125,4
20250418,142200,15623435,2125,2125,2125,2125,32
20250418,142100,15555435,2125,2125,2125,2125,0
20250418,142000,15555435,2125,2125,2125,2125,2
20250418,141900,15551185,2125,2125,2125,2125,28
20250418,141800,15491685,2125,2125,2125,2125,4
20250418,141700,15483185,2125,2125,2125,2125,0
20250418,141600,15483185,2125,2125,2125,2125,30
20250418,141500,15419435,2125,2125,2125,2125,0
20250418,141400,15419435,2125,2125,2125,2125,32
20250418,141300,15351435,2125,2125,2125,2125,3
20250418,141200,15345060,2125,2125,2125,2125,0
20250418,141100,15345060,2125,2125,2125,2125,32
20250418,141000,15277060,2125,2125,2125,2125,0
20250418,140900,15277060,2125,2125,2125,2125,2
20250418,140800,15272810,2125,2125,2125,2125,28
20250418,140700,15213310,2125,2125,2125,2125,4
20250418,140600,15204810,2125,2125,2125,2125,27
20250418,140500,15147435,2125,2125,2125,2125,3
20250418,140400,15141060,2125,2125,2125,2125,4
20250418,140300,15132560,2125,2125,2125,2125,28
20250418,140200,15073060,2125,2125,2125,2125,3
20250418,140100,15066685,2125,2125,2125,2125,27
20250418,140000,15009310,2125,2125,2125,2125,3
20250418,135900,15002935,2125,2125,2125,2125,0
20250418,135800,15002935,2125,2125,2125,2125,31
20250418,135700,14937060,2125,2125,2125,2125,0
20250418,135600,14937060,2125,2125,2125,2125,5
20250418,135500,14926435,2125,2125,2125,2125,29
20250418,135400,14864810,2125,2125,2125,2125,0
20250418,135300,14864810,2125,2125,2125,2125,31
20250418,135200,14798935,2125,2125,2125,2125,0
20250418,135100,14798935,2125,2125,2125,2125,4
20250418,135000,14790435,2125,2125,2125,2125,27
20250418,134900,14733060,2125,2125,2125,2125,4
20250418,134800,14724560,2125,2125,2125,2125,0
20250418,134700,14724560,2125,2125,2125,2125,29
20250418,134600,14662935,2125,2125,2125,2125,4
20250418,134500,14654435,2125,2125,2125,2125,27
20250418,134400,14597060,2125,2125,2125,2125,3
20250418,134300,14590685,2125,2125,2125,2125,0
20250418,134200,14590685,2125,2125,2125,2125,31
20250418,134100,14524810,2125,2125,2125,2125,0
20250418,134000,14524810,2125,2125,2125,2125,3
20250418,133900,14518435,2125,2125,2125,2125,28
20250418,133800,14458935,2125,2125,2125,2125,3
20250418,133700,14452560,2125,2125,2125,2125,31
20250418,133600,14386685,2125,2125,2125,2125,0
20250418,133500,14386685,2125,2125,2125,2125,5
20250418,133400,14376060,2125,2125,2125,2125,28
20250418,133300,14316560,2125,2125,2125,2125,2
20250418,133200,14312310,2125,2125,2125,2125,0
20250418,133100,14312310,2125,2125,2125,2125,30
20250418,133000,14248560,2125,2125,2125,2125,0
20250418,132900,14248560,2125,2125,2125,2125,31
20250418,132800,14182685,2125,2125,2125,2125,4
20250418,132700,14174185,2125,2125,2125,2125,0
20250418,132600,14174185,2125,2125,2125,2125,29
20250418,132500,14112560,2125,2125,2125,2125,0
20250418,132400,14112560,2125,2125,2125,2125,4
20250418,132300,14104060,2125,2125,2125,2125,28
20250418,132200,14044560,2125,2125,2125,2125,3
20250418,132100,14038185,2125,2125,2125,2125,28
20250418,132000,13978685,2125,2125,2125,2125,4
20250418,131900,13970185,2125,2125,2125,2125,3
20250418,131800,13963810,2125,2125,2125,2125,28
20250418,131700,13904310,2125,2125,2125,2125,3
20250418,131600,13897935,2125,2125,2125,2125,0
20250418,131500,13897935,2125,2125,2125,2125,31
20250418,131400,13832060,2125,2125,2125,2125,0
20250418,131300,13832060,2125,2125,2125,2125,33
20250418,131200,13761935,2125,2125,2125,2125,0
20250418,131100,13761935,2125,2125,2125,2125,2
20250418,131000,13757685,2125,2125,2125,2125,31
20250418,130900,13691810,2125,2125,2125,2125,0
20250418,130800,13691810,2125,2125,2125,2125,31
20250418,130700,13625935,2125,2125,2125,2125,0
20250418,130600,13625935,2125,2125,2125,2125,4
20250418,130500,13617435,2125,2125,2125,2125,28
20250418,130400,13557935,2125,2125,2125,2125,2
20250418,130300,13553685,2125,2125,2125,2125,0
20250418,130200,13553685,2125,2125,2125,2125,32
20250418,130100,13485685,2125,2125,2125,2125,3
20250418,130000,13479310,2125,2125,2125,2125,28
20250418,125900,13419810,2125,2125,2125,2125,4
20250418,125800,13411310,2125,2125,2125,2125,0
20250418,125700,13411310,2125,2125,2125,2125,30
20250418,125600,13347560,2125,2125,2125,2125,0
20250418,125500,13347560,2125,2125,2125,2125,4
20250418,125400,13339060,2125,2125,2125,2125,27
20250418,125300,13281685,2125,2125,2125,2125,2
20250418,125200,13277435,2125,2125,2125,2125,31
20250418,125100,13211560,2125,2125,2125,2125,0
20250418,125000,13211560,2125,2125,2125,2125,3
20250418,124900,13205185,2125,2125,2125,2125,28
20250418,124800,13145685,2125,2125,2125,2125,4
20250418,124700,13137185,2125,2125,2125,2125,0
20250418,124600,13137185,2125,2125,2125,2125,31
20250418,124500,13071310,2125,2125,2125,2125,0
20250418,124400,13071310,2125,2125,2125,2125,32
20250418,124300,13003310,2125,2125,2125,2125,2
20250418,124200,12999060,2125,2125,2125,2125,0
20250418,124100,12999060,2125,2125,2125,2125,32
20250418,124000,12931060,2125,2125,2125,2125,0
20250418,123900,12931060,2125,2125,2125,2125,3
20250418,123800,12924685,2125,2125,2125,2125,28
20250418,123700,12865185,2125,2125,2125,2125,4
20250418,123600,12856685,2125,2125,2125,2125,28
20250418,123500,12797185,2125,2125,2125,2125,3
20250418,123400,12790810,2125,2125,2125,2125,4
20250418,123300,12782310,2125,2125,2125,2125,28
20250418,123200,12722810,2125,2125,2125,2125,2
20250418,123100,12718560,2125,2125,2125,2125,0
20250418,123000,12718560,2125,2125,2125,2125,31
20250418,122900,12652685,2125,2125,2125,2125,0
20250418,122800,12652685,2125,2125,2125,2125,31
20250418,122700,12586810,2125,2125,2125,2125,0
20250418,122600,12586810,2125,2125,2125,2125,4
20250418,122500,12578310,2125,2125,2125,2125,31
20250418,122400,12512435,2125,2125,2125,2125,0
20250418,122300,12512435,2125,2125,2125,2125,4
20250418,122200,12503935,2125,2125,2125,2125,28
20250418,122100,12444435,2125,2125,2125,2125,2
20250418,122000,12440185,2125,2125,2125,2125,28
20250418,121900,12380685,2125,2125,2125,2125,4
20250418,121800,12372185,2125,2125,2125,2125,0
20250418,121700,12372185,2125,2125,2125,2125,30
20250418,121600,12308435,2125,2125,2125,2125,4
20250418,121500,12299935,2125,2125,2125,2125,28
20250418,121400,12240435,2125,2125,2125,2125,3
20250418,121300,12234060,2125,2125,2125,2125,0
20250418,121200,12234060,2125,2125,2125,2125,31
20250418,121100,12168185,2125,2125,2125,2125,0
20250418,121000,12168185,2125,2125,2125,2125,3
20250418,120900,12161810,2125,2125,2125,2125,27
20250418,120800,12104435,2125,2125,2125,2125,5
20250418,120700,12093810,2125,2125,2125,2125,29
20250418,120600,12032185,2125,2125,2125,2125,0
20250418,120500,12032185,2125,2125,2125,2125,3
20250418,120400,12025810,2125,2125,2125,2125,28
20250418,120300,11966310,2125,2125,2125,2125,4
20250418,120200,11957810,2125,2125,2125,2125,0
20250418,120100,11957810,2125,2125,2125,2125,31
20250418,120000,11891935,2125,2125,2125,2125,0
20250418,115900,11891935,2125,2125,2125,2125,29
20250418,115800,11830310,2125,2125,2125,2125,4
20250418,115700,11821810,2125,2125,2125,2125,0
20250418,115600,11821810,2125,2125,2125,2125,31
20250418,115500,11755935,2125,2125,2125,2125,0
20250418,115400,11755935,2125,2125,2125,2125,4
20250418,115300,11747435,2125,2125,2125,2125,28
20250418,115200,11687935,2125,2125,2125,2125,3
20250418,115100,11681560,2125,2125,2125,2125,28
20250418,115000,11622060,2125,2125,2125,2125,4
20250418,114900,11613560,2125,2125,2125,2125,2
20250418,114800,11609310,2125,2125,2125,2125,28
20250418,114700,11549810,2125,2125,2125,2125,4
20250418,114600,11541310,2125,2125,2125,2125,0
20250418,114500,11541310,2125,2125,2125,2125,31
20250418,114400,11475435,2125,2125,2125,2125,0
20250418,114300,11475435,2125,2125,2125,2125,32
20250418,114200,11407435,2125,2125,2125,2125,0
20250418,114100,11407435,2125,2125,2125,2125,3
20250418,114000,11401060,2125,2125,2125,2125,31
20250418,113900,11335185,2125,2125,2125,2125,0
20250418,113800,11335185,2125,2125,2125,2125,3
20250418,113700,11328810,2125,2125,2125,2125,28
20250418,113600,11269310,2125,2125,2125,2125,5
20250418,113500,11258685,2125,2125,2125,2125,27
20250418,113400,11201310,2125,2125,2125,2125,2
20250418,113300,11197060,2125,2125,2125,2125,0
20250418,113200,11197060,2125,2125,2125,2125,30
20250418,113100,11133310,2125,2125,2125,2125,4
20250418,113000,11124810,2125,2125,2125,2125,0
20250418,112900,11124810,2125,2125,2125,2125,32
20250418,112800,11056810,2125,2125,2125,2125,0
20250418,112700,11056810,2125,2125,2125,2125,29
20250418,112600,10995185,2125,2125,2125,2125,0
20250418,112500,10995185,2125,2125,2125,2125,4
20250418,112400,10986685,2125,2125,2125,2125,28
20250418,112300,10927185,2125,2125,2125,2125,3
20250418,112200,10920810,2125,2125,2125,2125,31
20250418,112100,10854935,2125,2125,2125,2125,0
20250418,112000,10854935,2125,2125,2125,2125,3
20250418,111900,10848560,2125,2125,2125,2125,28
20250418,111800,10789060,2125,2125,2125,2125,3
20250418,111700,10782685,2125,2125,2125,2125,0
20250418,111600,10782685,2125,2125,2125,2125,30
20250418,111500,10718935,2125,2125,2125,2125,0
20250418,111400,10718935,2125,2125,2125,2125,33
20250418,111300,10648810,2125,2125,2125,2125,2
20250418,111200,10644560,2125,2125,2125,2125,0
20250418,111100,10644560,2125,2125,2125,2125,30
20250418,111000,10580810,2125,2125,2125,2125,0
20250418,110900,10580810,2125,2125,2125,2125,4
20250418,110800,10572310,2125,2125,2125,2125,28
20250418,110700,10512810,2125,2125,2125,2125,4
20250418,110600,10504310,2125,2125,2125,2125,28
20250418,110500,10444810,2125,2125,2125,2125,2
20250418,110400,10440560,2125,2125,2125,2125,4
20250418,110300,10432060,2125,2125,2125,2125,28
20250418,110200,10372560,2125,2125,2125,2125,3
20250418,110100,10366185,2125,2125,2125,2125,0
20250418,110000,10366185,2125,2125,2125,2125,32
20250418,105900,10298185,2125,2125,2125,2125,0
20250418,105800,10298185,2125,2125,2125,2125,30
20250418,105700,10234435,2125,2125,2125,2125,0
20250418,105600,10234435,2125,2125,2125,2125,4
20250418,105500,10225935,2130,2125,2130,2125,30
20250418,105400,10162180,2125,2125,2125,2125,0
20250418,105300,10162180,2125,2125,2125,2125,4
20250418,105200,10153680,2125,2125,2125,2125,0
20250418,105100,10153680,2125,2125,2125,2125,3
20250418,105000,10147305,2125,2125,2125,2125,0
20250418,104900,10147305,2125,2125,2125,2125,3
20250418,104800,10140930,2130,2130,2130,2130,0
20250418,104700,10140930,2130,2130,2130,2130,0
20250418,104600,10140930,2130,2130,2130,2130,0
20250418,104500,10140930,2130,2130,2130,2130,0
20250418,104400,10140930,2130,2130,2130,2130,0
20250418,104300,10140930,2130,2130,2130,2130,0
20250418,104200,10140930,2130,2130,2130,2130,0
20250418,104100,10140930,2130,2130,2130,2130,0
20250418,104000,10140930,2130,2130,2130,2130,0
20250418,103900,10140930,2130,2130,2130,2130,0
20250418,103800,10140930,2130,2130,2130,2130,0
20250418,103700,10140930,2130,2130,2130,2130,0
20250418,103600,10140930,2130,2130,2130,2130,0
20250418,103500,10140930,2130,2130,2130,2130,0
20250418,103400,10140930,2130,2130,2130,2130,0
20250418,103300,10140930,2130,2130,2130,2130,0
20250418,103200,10140930,2130,2130,2130,2130,0
20250418,103100,10140930,2130,2130,2130,2130,0
20250418,103000,10140930,2130,2130,2130,2130,0
20250418,102900,10140930,2130,2130,2130,2130,0
20250418,102800,10140930,2130,2130,2130,2130,0
20250418,102700,10140930,2130,2130,2130,2130,0
20250418,102600,10140930,2130,2130,2130,2130,0
20250418,102500,10140930,2130,2130,2130,2130,0
20250418,102400,10140930,2130,2130,2130,2130,0
20250418,102300,10140930,2130,2130,2130,2130,0
20250418,102200,10140930,2130,2130,2130,2130,0
20250418,102100,10140930,2130,2130,2130,2130,0
20250418,102000,10140930,2130,2130,2130,2130,0
20250418,101900,10140930,2130,2130,2130,2130,0
20250418,101800,10140930,2130,2130,2130,2130,0
20250418,101700,10140930,2130,2130,2130,2130,0
20250418,101600,10140930,2130,2130,2130,2130,0
20250418,101500,10140930,2130,2130,2130,2130,0
20250418,101400,10140930,2130,2130,2130,2130,0
20250418,101300,10140930,2130,2130,2130,2130,0
20250418,101200,10140930,2130,2130,2130,2130,0
20250418,101100,10140930,2130,2130,2130,2130,0
20250418,101000,10140930,2130,2130,2130,2130,0
20250418,100900,10140930,2130,2130,2130,2130,0
20250418,100800,10140930,2130,2130,2130,2130,0
20250418,100700,10140930,2130,2130,2130,2130,1
20250418,100600,10138800,2130,2130,2130,2130,0
20250418,100500,10138800,2130,2130,2130,2130,0
20250418,100400,10138800,2130,2130,2130,2130,0
20250418,100300,10138800,2130,2130,2130,2130,0
20250418,100200,10138800,2130,2130,2130,2130,4760
20250418,100100,0,2130,2130,2130,2130,0
20250418,100000,0,2130,2130,2130,2130,0
20250418,095900,0,2130,2130,2130,2130,0
20250418,095800,0,2130,2130,2130,2130,0
20250418,095700,0,2130,2130,2130,2130,0
20250418,095600,0,2130,2130,2130,2130,0
20250418,095500,0,2130,2130,2130,2130,0
20250418,095400,0,2130,2130,2130,2130,0
20250418,095300,0,2130,2130,2130,2130,0
20250418,095200,0,2130,2130,2130,2130,0
20250418,095100,0,2130,2130,2130,2130,0
20250418,095000,0,2130,2130,2130,2130,0
20250418,094900,0,2130,2130,2130,2130,0
20250418,094800,0,2130,2130,2130,2130,0
20250418,094700,0,2130,2130,2130,2130,0
20250418,094600,0,2130,2130,2130,2130,0
20250418,094500,0,2130,2130,2130,2130,0
20250418,094400,0,2130,2130,2130,2130,0
20250418,094300,0,2130,2130,2130,2130,0
20250418,094200,0,2130,2130,2130,2130,0
20250418,094100,0,2130,2130,2130,2130,0
20250418,094000,0,2130,2130,2130,2130,0
20250418,093900,0,2130,2130,2130,2130,0
20250418,093800,0,2130,2130,2130,2130,0
20250418,093700,0,2130,2130,2130,2130,0
20250418,093600,0,2130,2130,2130,2130,0
20250418,093500,0,2130,2130,2130,2130,0
20250418,093400,0,2130,2130,2130,2130,0
20250418,093300,0,2130,2130,2130,2130,0
20250418,093200,0,2130,2130,2130,2130,0
20250418,093100,0,2130,2130,2130,2130,0
20250418,093000,0,2130,2130,2130,2130,0
20250418,092900,0,2130,2130,2130,2130,0
20250418,092800,0,2130,2130,2130,2130,0
20250418,092700,0,2130,2130,2130,2130,0
20250418,092600,0,2130,2130,2130,2130,0
20250418,092500,0,2130,2130,2130,2130,0
20250418,092400,0,2130,2130,2130,2130,0
20250418,092300,0,2130,2130,2130,2130,0
20250418,092200,0,2130,2130,2130,2130,0
20250418,092100,0,2130,2130,2130,2130,0
20250418,092000,0,2130,2130,2130,2130,0
20250418,091900,0,2130,2130,2130,2130,0
20250418,091800,0,2130,2130,2130,2130,0
20250418,091700,0,2130,2130,2130,2130,0
20250418,091600,0,2130,2130,2130,2130,0
20250418,091500,0,2130,2130,2130,2130,0
20250418,091400,0,2130,2130,2130,2130,0
20250418,091300,0,2130,2130,2130,2130,0
20250418,091200,0,2130,2130,2130,2130,0
20250418,091100,0,2130,2130,2130,2130,0
20250418,091000,0,2130,2130,2130,2130,0
20250418,090900,0,2130,2130,2130,2130,0
20250418,090800,0,2130,2130,2130,2130,0
20250418,090700,0,2130,2130,2130,2130,0
20250418,090600,0,2130,2130,2130,2130,0
20250418,090500,0,2130,2130,2130,2130,0
20250418,090400,0,2130,2130,2130,2130,0
20250418,090300,0,2130,2130,2130,2130,0
20250418,090200,0,2130,2130,2130,2130,0
20250418,090100,0,2130,2130,2130,2130,0
20250418,090000,0,2130,2130,2130,2130,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 211600 17072705 2130 2130 2130 2130 1
3 20250418 211500 17072705 2130 2130 2130 2130 0
4 20250418 211400 17072705 2130 2130 2130 2130 0
5 20250418 211300 17072705 2130 2130 2130 2130 0
6 20250418 211200 17072705 2130 2130 2130 2130 0
7 20250418 211100 17072705 2130 2130 2130 2130 0
8 20250418 211000 17072705 2130 2130 2130 2130 0
9 20250418 210900 17072705 2130 2130 2130 2130 0
10 20250418 210800 17072705 2130 2130 2130 2130 0
11 20250418 210700 17072705 2130 2130 2130 2130 0
12 20250418 210600 17072705 2130 2130 2130 2130 0
13 20250418 210500 17072705 2130 2130 2130 2130 0
14 20250418 210400 17072705 2130 2130 2130 2130 0
15 20250418 210300 17072705 2130 2130 2130 2130 0
16 20250418 210200 17072705 2130 2130 2130 2130 0
17 20250418 210100 17072705 2130 2130 2130 2130 0
18 20250418 210000 17072705 2130 2130 2130 2130 0
19 20250418 205900 17072705 2130 2130 2130 2130 0
20 20250418 205800 17072705 2130 2130 2130 2130 0
21 20250418 205700 17072705 2130 2130 2130 2130 0
22 20250418 205600 17072705 2130 2130 2130 2130 0
23 20250418 205500 17072705 2130 2130 2130 2130 0
24 20250418 205400 17072705 2130 2130 2130 2130 0
25 20250418 205300 17072705 2130 2130 2130 2130 0
26 20250418 205200 17072705 2130 2130 2130 2130 0
27 20250418 205100 17072705 2130 2130 2130 2130 0
28 20250418 205000 17072705 2130 2130 2130 2130 0
29 20250418 204900 17072705 2130 2130 2130 2130 0
30 20250418 204800 17072705 2130 2130 2130 2130 0
31 20250418 204700 17072705 2130 2130 2130 2130 0
32 20250418 204600 17072705 2130 2130 2130 2130 1
33 20250418 204500 17072705 2130 2130 2130 2130 0
34 20250418 204400 17072705 2130 2130 2130 2130 0
35 20250418 204300 17072705 2130 2130 2130 2130 0
36 20250418 204200 17072705 2130 2130 2130 2130 0
37 20250418 204100 17072705 2130 2130 2130 2130 0
38 20250418 204000 17072705 2130 2130 2130 2130 0
39 20250418 203900 17072705 2130 2130 2130 2130 0
40 20250418 203800 17072705 2130 2130 2130 2130 0
41 20250418 203700 17072705 2130 2130 2130 2130 0
42 20250418 203600 17072705 2130 2130 2130 2130 0
43 20250418 203500 17072705 2130 2130 2130 2130 0
44 20250418 203400 17072705 2130 2130 2130 2130 0
45 20250418 203300 17072705 2130 2130 2130 2130 0
46 20250418 203200 17072705 2130 2130 2130 2130 0
47 20250418 203100 17072705 2130 2130 2130 2130 0
48 20250418 203000 17072705 2130 2130 2130 2130 0
49 20250418 202900 17072705 2130 2130 2130 2130 0
50 20250418 202800 17072705 2130 2130 2130 2130 0
51 20250418 202700 17072705 2130 2130 2130 2130 0
52 20250418 202600 17072705 2130 2130 2130 2130 0
53 20250418 202500 17072705 2130 2130 2130 2130 0
54 20250418 202400 17072705 2130 2130 2130 2130 0
55 20250418 202300 17072705 2130 2130 2130 2130 0
56 20250418 202200 17072705 2130 2130 2130 2130 0
57 20250418 202100 17072705 2130 2130 2130 2130 0
58 20250418 202000 17072705 2130 2130 2130 2130 0
59 20250418 201900 17072705 2130 2130 2130 2130 0
60 20250418 201800 17072705 2130 2130 2130 2130 0
61 20250418 201700 17072705 2130 2130 2130 2130 0
62 20250418 201600 17072705 2130 2130 2130 2130 1
63 20250418 201500 17072705 2130 2130 2130 2130 0
64 20250418 201400 17072705 2130 2130 2130 2130 0
65 20250418 201300 17072705 2130 2130 2130 2130 0
66 20250418 201200 17072705 2130 2130 2130 2130 0
67 20250418 201100 17072705 2130 2130 2130 2130 0
68 20250418 201000 17072705 2130 2130 2130 2130 0
69 20250418 200900 17072705 2130 2130 2130 2130 0
70 20250418 200800 17072705 2130 2130 2130 2130 0
71 20250418 200700 17072705 2130 2130 2130 2130 0
72 20250418 200600 17072705 2130 2130 2130 2130 0
73 20250418 200500 17072705 2130 2130 2130 2130 0
74 20250418 200400 17072705 2130 2130 2130 2130 0
75 20250418 200300 17072705 2130 2130 2130 2130 0
76 20250418 200200 17072705 2130 2130 2130 2130 0
77 20250418 200100 17072705 2130 2130 2130 2130 0
78 20250418 200000 17072705 2130 2130 2130 2130 0
79 20250418 195900 17072705 2130 2130 2130 2130 0
80 20250418 195800 17072705 2130 2130 2130 2130 0
81 20250418 195700 17072705 2130 2130 2130 2130 0
82 20250418 195600 17072705 2130 2130 2130 2130 0
83 20250418 195500 17072705 2130 2130 2130 2130 0
84 20250418 195400 17072705 2130 2130 2130 2130 0
85 20250418 195300 17072705 2130 2130 2130 2130 0
86 20250418 195200 17072705 2130 2130 2130 2130 0
87 20250418 195100 17072705 2130 2130 2130 2130 0
88 20250418 195000 17072705 2130 2130 2130 2130 0
89 20250418 194900 17072705 2130 2130 2130 2130 0
90 20250418 194800 17072705 2130 2130 2130 2130 0
91 20250418 194700 17072705 2130 2130 2130 2130 0
92 20250418 194600 17072705 2130 2130 2130 2130 1
93 20250418 194500 17072705 2130 2130 2130 2130 0
94 20250418 194400 17072705 2130 2130 2130 2130 0
95 20250418 194300 17072705 2130 2130 2130 2130 0
96 20250418 194200 17072705 2130 2130 2130 2130 0
97 20250418 194100 17072705 2130 2130 2130 2130 0
98 20250418 194000 17072705 2130 2130 2130 2130 0
99 20250418 193900 17072705 2130 2130 2130 2130 0
100 20250418 193800 17072705 2130 2130 2130 2130 0
101 20250418 193700 17072705 2130 2130 2130 2130 0
102 20250418 193600 17072705 2130 2130 2130 2130 0
103 20250418 193500 17072705 2130 2130 2130 2130 0
104 20250418 193400 17072705 2130 2130 2130 2130 0
105 20250418 193300 17072705 2130 2130 2130 2130 0
106 20250418 193200 17072705 2130 2130 2130 2130 0
107 20250418 193100 17072705 2130 2130 2130 2130 0
108 20250418 193000 17072705 2130 2130 2130 2130 0
109 20250418 192900 17072705 2130 2130 2130 2130 0
110 20250418 192800 17072705 2130 2130 2130 2130 0
111 20250418 192700 17072705 2130 2130 2130 2130 0
112 20250418 192600 17072705 2130 2130 2130 2130 0
113 20250418 192500 17072705 2130 2130 2130 2130 0
114 20250418 192400 17072705 2130 2130 2130 2130 0
115 20250418 192300 17072705 2130 2130 2130 2130 0
116 20250418 192200 17072705 2130 2130 2130 2130 0
117 20250418 192100 17072705 2130 2130 2130 2130 0
118 20250418 192000 17072705 2130 2130 2130 2130 0
119 20250418 191900 17072705 2130 2130 2130 2130 0
120 20250418 191800 17072705 2130 2130 2130 2130 0
121 20250418 191700 17072705 2130 2130 2130 2130 0
122 20250418 191600 17072705 2130 2130 2130 2130 1
123 20250418 191500 17072705 2130 2130 2130 2130 0
124 20250418 191400 17072705 2130 2130 2130 2130 0
125 20250418 191300 17072705 2130 2130 2130 2130 0
126 20250418 191200 17072705 2130 2130 2130 2130 0
127 20250418 191100 17072705 2130 2130 2130 2130 0
128 20250418 191000 17072705 2130 2130 2130 2130 0
129 20250418 190900 17072705 2130 2130 2130 2130 0
130 20250418 190800 17072705 2130 2130 2130 2130 0
131 20250418 190700 17072705 2130 2130 2130 2130 0
132 20250418 190600 17072705 2130 2130 2130 2130 0
133 20250418 190500 17072705 2130 2130 2130 2130 0
134 20250418 190400 17072705 2130 2130 2130 2130 0
135 20250418 190300 17072705 2130 2130 2130 2130 0
136 20250418 190200 17072705 2130 2130 2130 2130 0
137 20250418 190100 17072705 2130 2130 2130 2130 0
138 20250418 190000 17072705 2130 2130 2130 2130 0
139 20250418 185900 17072705 2130 2130 2130 2130 0
140 20250418 185800 17072705 2130 2130 2130 2130 0
141 20250418 185700 17072705 2130 2130 2130 2130 0
142 20250418 185600 17072705 2130 2130 2130 2130 0
143 20250418 185500 17072705 2130 2130 2130 2130 0
144 20250418 185400 17072705 2130 2130 2130 2130 0
145 20250418 185300 17072705 2130 2130 2130 2130 0
146 20250418 185200 17072705 2130 2130 2130 2130 0
147 20250418 185100 17072705 2130 2130 2130 2130 0
148 20250418 185000 17072705 2130 2130 2130 2130 0
149 20250418 184900 17072705 2130 2130 2130 2130 0
150 20250418 184800 17072705 2130 2130 2130 2130 0
151 20250418 184700 17072705 2130 2130 2130 2130 0
152 20250418 184600 17072705 2130 2130 2130 2130 1
153 20250418 184500 17072705 2130 2130 2130 2130 0
154 20250418 184400 17072705 2130 2130 2130 2130 0
155 20250418 184300 17072705 2130 2130 2130 2130 0
156 20250418 184200 17072705 2130 2130 2130 2130 0
157 20250418 184100 17072705 2130 2130 2130 2130 0
158 20250418 184000 17072705 2130 2130 2130 2130 0
159 20250418 183900 17072705 2130 2130 2130 2130 0
160 20250418 183800 17072705 2130 2130 2130 2130 0
161 20250418 183700 17072705 2130 2130 2130 2130 0
162 20250418 183600 17072705 2130 2130 2130 2130 0
163 20250418 183500 17072705 2130 2130 2130 2130 0
164 20250418 183400 17072705 2130 2130 2130 2130 0
165 20250418 183300 17072705 2130 2130 2130 2130 0
166 20250418 183200 17072705 2130 2130 2130 2130 0
167 20250418 183100 17072705 2130 2130 2130 2130 0
168 20250418 183000 17072705 2130 2130 2130 2130 0
169 20250418 182900 17072705 2130 2130 2130 2130 0
170 20250418 182800 17072705 2130 2130 2130 2130 0
171 20250418 182700 17072705 2130 2130 2130 2130 0
172 20250418 182600 17072705 2130 2130 2130 2130 0
173 20250418 182500 17072705 2130 2130 2130 2130 0
174 20250418 182400 17072705 2130 2130 2130 2130 0
175 20250418 182300 17072705 2130 2130 2130 2130 0
176 20250418 182200 17072705 2130 2130 2130 2130 0
177 20250418 182100 17072705 2130 2130 2130 2130 0
178 20250418 182000 17072705 2130 2130 2130 2130 0
179 20250418 181900 17072705 2130 2130 2130 2130 0
180 20250418 181800 17072705 2130 2130 2130 2130 0
181 20250418 181700 17072705 2130 2130 2130 2130 0
182 20250418 181600 17072705 2130 2130 2130 2130 1
183 20250418 181500 17072705 2130 2130 2130 2130 0
184 20250418 181400 17072705 2130 2130 2130 2130 0
185 20250418 181300 17072705 2130 2130 2130 2130 0
186 20250418 181200 17072705 2130 2130 2130 2130 0
187 20250418 181100 17072705 2130 2130 2130 2130 0
188 20250418 181000 17072705 2130 2130 2130 2130 0
189 20250418 180900 17072705 2130 2130 2130 2130 0
190 20250418 180800 17072705 2130 2130 2130 2130 0
191 20250418 180700 17072705 2130 2130 2130 2130 0
192 20250418 180600 17072705 2130 2130 2130 2130 0
193 20250418 180500 17072705 2130 2130 2130 2130 0
194 20250418 180400 17072705 2130 2130 2130 2130 0
195 20250418 180300 17072705 2130 2130 2130 2130 0
196 20250418 180200 17072705 2130 2130 2130 2130 0
197 20250418 180100 17072705 2130 2130 2130 2130 0
198 20250418 180000 17072705 2130 2130 2130 2130 0
199 20250418 175900 17072705 2130 2130 2130 2130 0
200 20250418 175800 17072705 2130 2130 2130 2130 0
201 20250418 175700 17072705 2130 2130 2130 2130 0
202 20250418 175600 17072705 2130 2130 2130 2130 0
203 20250418 175500 17072705 2130 2130 2130 2130 0
204 20250418 175400 17072705 2130 2130 2130 2130 0
205 20250418 175300 17072705 2130 2130 2130 2130 0
206 20250418 175200 17072705 2130 2130 2130 2130 0
207 20250418 175100 17072705 2130 2130 2130 2130 0
208 20250418 175000 17072705 2130 2130 2130 2130 0
209 20250418 174900 17072705 2130 2130 2130 2130 0
210 20250418 174800 17072705 2130 2130 2130 2130 0
211 20250418 174700 17072705 2130 2130 2130 2130 0
212 20250418 174600 17072705 2130 2130 2130 2130 1
213 20250418 174500 17072705 2130 2130 2130 2130 0
214 20250418 174400 17072705 2130 2130 2130 2130 0
215 20250418 174300 17072705 2130 2130 2130 2130 0
216 20250418 174200 17072705 2130 2130 2130 2130 0
217 20250418 174100 17072705 2130 2130 2130 2130 0
218 20250418 174000 17072705 2130 2130 2130 2130 0
219 20250418 173900 17072705 2130 2130 2130 2130 0
220 20250418 173800 17072705 2130 2130 2130 2130 0
221 20250418 173700 17072705 2130 2130 2130 2130 0
222 20250418 173600 17072705 2130 2130 2130 2130 0
223 20250418 173500 17072705 2130 2130 2130 2130 0
224 20250418 173400 17072705 2130 2130 2130 2130 0
225 20250418 173300 17072705 2130 2130 2130 2130 0
226 20250418 173200 17072705 2130 2130 2130 2130 0
227 20250418 173100 17072705 2130 2130 2130 2130 0
228 20250418 173000 17072705 2130 2130 2130 2130 0
229 20250418 172900 17072705 2130 2130 2130 2130 0
230 20250418 172800 17072705 2130 2130 2130 2130 0
231 20250418 172700 17072705 2130 2130 2130 2130 0
232 20250418 172600 17072705 2130 2130 2130 2130 0
233 20250418 172500 17072705 2130 2130 2130 2130 0
234 20250418 172400 17072705 2130 2130 2130 2130 0
235 20250418 172300 17072705 2130 2130 2130 2130 0
236 20250418 172200 17072705 2130 2130 2130 2130 0
237 20250418 172100 17072705 2130 2130 2130 2130 0
238 20250418 172000 17072705 2130 2130 2130 2130 0
239 20250418 171900 17072705 2130 2130 2130 2130 0
240 20250418 171800 17072705 2130 2130 2130 2130 0
241 20250418 171700 17072705 2130 2130 2130 2130 0
242 20250418 171600 17072705 2130 2130 2130 2130 1
243 20250418 171500 17072705 2130 2130 2130 2130 0
244 20250418 171400 17072705 2130 2130 2130 2130 0
245 20250418 171300 17072705 2130 2130 2130 2130 0
246 20250418 171200 17072705 2130 2130 2130 2130 0
247 20250418 171100 17072705 2130 2130 2130 2130 0
248 20250418 171000 17072705 2130 2130 2130 2130 0
249 20250418 170900 17072705 2130 2130 2130 2130 0
250 20250418 170800 17072705 2130 2130 2130 2130 0
251 20250418 170700 17072705 2130 2130 2130 2130 0
252 20250418 170600 17072705 2130 2130 2130 2130 0
253 20250418 170500 17072705 2130 2130 2130 2130 0
254 20250418 170400 17072705 2130 2130 2130 2130 0
255 20250418 170300 17072705 2130 2130 2130 2130 0
256 20250418 170200 17072705 2130 2130 2130 2130 0
257 20250418 170100 17072705 2130 2130 2130 2130 0
258 20250418 170000 17072705 2130 2130 2130 2130 0
259 20250418 165900 17072705 2130 2130 2130 2130 0
260 20250418 165800 17072705 2130 2130 2130 2130 0
261 20250418 165700 17072705 2130 2130 2130 2130 0
262 20250418 165600 17072705 2130 2130 2130 2130 0
263 20250418 165500 17072705 2130 2130 2130 2130 0
264 20250418 165400 17072705 2130 2130 2130 2130 0
265 20250418 165300 17072705 2130 2130 2130 2130 0
266 20250418 165200 17072705 2130 2130 2130 2130 0
267 20250418 165100 17072705 2130 2130 2130 2130 0
268 20250418 165000 17072705 2130 2130 2130 2130 0
269 20250418 164900 17072705 2130 2130 2130 2130 0
270 20250418 164800 17072705 2130 2130 2130 2130 0
271 20250418 164700 17072705 2130 2130 2130 2130 0
272 20250418 164600 17072705 2130 2130 2130 2130 1
273 20250418 164500 17072705 2130 2130 2130 2130 0
274 20250418 164400 17072705 2130 2130 2130 2130 0
275 20250418 164300 17072705 2130 2130 2130 2130 0
276 20250418 164200 17072705 2130 2130 2130 2130 0
277 20250418 164100 17072705 2130 2130 2130 2130 0
278 20250418 164000 17072705 2130 2130 2130 2130 0
279 20250418 163900 17072705 2130 2130 2130 2130 0
280 20250418 163800 17072705 2130 2130 2130 2130 0
281 20250418 163700 17072705 2130 2130 2130 2130 0
282 20250418 163600 17072705 2130 2130 2130 2130 0
283 20250418 163500 17072705 2130 2130 2130 2130 0
284 20250418 163400 17072705 2130 2130 2130 2130 0
285 20250418 163300 17072705 2130 2130 2130 2130 0
286 20250418 163200 17072705 2130 2130 2130 2130 0
287 20250418 163100 17072705 2130 2130 2130 2130 0
288 20250418 163000 17072705 2130 2130 2130 2130 0
289 20250418 162900 17072705 2130 2130 2130 2130 0
290 20250418 162800 17072705 2130 2130 2130 2130 0
291 20250418 162700 17072705 2130 2130 2130 2130 0
292 20250418 162600 17072705 2130 2130 2130 2130 0
293 20250418 162500 17072705 2130 2130 2130 2130 0
294 20250418 162400 17072705 2130 2130 2130 2130 0
295 20250418 162300 17072705 2130 2130 2130 2130 0
296 20250418 162200 17072705 2130 2130 2130 2130 0
297 20250418 162100 17072705 2130 2130 2130 2130 0
298 20250418 162000 17072705 2130 2130 2130 2130 0
299 20250418 161900 17072705 2130 2130 2130 2130 0
300 20250418 161800 17072705 2130 2130 2130 2130 0
301 20250418 161700 17072705 2130 2130 2130 2130 0
302 20250418 161600 17072705 2130 2130 2130 2130 1
303 20250418 161500 17072705 2130 2130 2130 2130 0
304 20250418 161400 17072705 2130 2130 2130 2130 0
305 20250418 161300 17072705 2130 2130 2130 2130 0
306 20250418 161200 17072705 2130 2130 2130 2130 0
307 20250418 161100 17072705 2130 2130 2130 2130 0
308 20250418 161000 17072705 2130 2130 2130 2130 0
309 20250418 160900 17072705 2130 2130 2130 2130 0
310 20250418 160800 17072705 2130 2130 2130 2130 0
311 20250418 160700 17072705 2130 2130 2130 2130 0
312 20250418 160600 17072705 2130 2130 2130 2130 0
313 20250418 160500 17072705 2130 2130 2130 2130 0
314 20250418 160400 17072705 2130 2130 2130 2130 0
315 20250418 160300 17072705 2130 2130 2130 2130 0
316 20250418 160200 17072705 2130 2130 2130 2130 0
317 20250418 160100 17072705 2130 2130 2130 2130 0
318 20250418 160000 17072705 2130 2130 2130 2130 0
319 20250418 155900 17072705 2130 2130 2130 2130 0
320 20250418 155800 17072705 2130 2130 2130 2130 0
321 20250418 155700 17072705 2130 2130 2130 2130 0
322 20250418 155600 17072705 2130 2130 2130 2130 0
323 20250418 155500 17072705 2130 2130 2130 2130 0
324 20250418 155400 17072705 2130 2130 2130 2130 0
325 20250418 155300 17072705 2130 2130 2130 2130 0
326 20250418 155200 17072705 2130 2130 2130 2130 0
327 20250418 155100 17072705 2130 2130 2130 2130 0
328 20250418 155000 17072705 2130 2130 2130 2130 0
329 20250418 154900 17072705 2130 2130 2130 2130 0
330 20250418 154800 17072705 2130 2130 2130 2130 0
331 20250418 154700 17072705 2130 2130 2130 2130 0
332 20250418 154600 17072705 2130 2130 2130 2130 1
333 20250418 154500 17072705 2130 2130 2130 2130 0
334 20250418 154400 17072705 2130 2130 2130 2130 0
335 20250418 154300 17072705 2130 2130 2130 2130 0
336 20250418 154200 17072705 2130 2130 2130 2130 0
337 20250418 154100 17072705 2130 2130 2130 2130 0
338 20250418 154000 17072705 2130 2130 2130 2130 0
339 20250418 153900 17072705 2130 2130 2130 2130 0
340 20250418 153800 17072705 2130 2130 2130 2130 0
341 20250418 153700 17072705 2130 2130 2130 2130 0
342 20250418 153600 17072705 2130 2130 2130 2130 0
343 20250418 153500 17072705 2130 2130 2130 2130 0
344 20250418 153400 17072705 2130 2130 2130 2130 0
345 20250418 153300 17072705 2130 2130 2130 2130 0
346 20250418 153200 17072705 2130 2130 2130 2130 0
347 20250418 153100 17072705 2130 2130 2130 2130 0
348 20250418 153000 17072705 2130 2130 2130 2130 1
349 20250418 152900 17070575 2130 2130 2130 2130 0
350 20250418 152800 17070575 2130 2130 2130 2130 0
351 20250418 152700 17070575 2130 2130 2130 2130 0
352 20250418 152600 17070575 2130 2130 2130 2130 0
353 20250418 152500 17070575 2130 2130 2130 2130 0
354 20250418 152400 17070575 2130 2130 2130 2130 0
355 20250418 152300 17070575 2130 2130 2130 2130 0
356 20250418 152200 17070575 2130 2130 2130 2130 0
357 20250418 152100 17070575 2130 2130 2130 2130 0
358 20250418 152000 17070575 2130 2130 2130 2130 0
359 20250418 151900 17070575 2130 2130 2130 2130 1
360 20250418 151800 17068445 2125 2125 2125 2125 32
361 20250418 151700 17000445 2125 2125 2125 2125 0
362 20250418 151600 17000445 2125 2125 2125 2125 4
363 20250418 151500 16991945 2125 2125 2125 2125 27
364 20250418 151400 16934570 2130 2130 2130 2125 4
365 20250418 151300 16926060 2125 2125 2125 2125 0
366 20250418 151200 16926060 2125 2125 2125 2125 31
367 20250418 151100 16860185 2125 2125 2125 2125 0
368 20250418 151000 16860185 2125 2125 2125 2125 30
369 20250418 150900 16796435 2125 2125 2125 2125 0
370 20250418 150800 16796435 2125 2125 2125 2125 4
371 20250418 150700 16787935 2125 2125 2125 2125 30
372 20250418 150600 16724185 2125 2125 2125 2125 0
373 20250418 150500 16724185 2125 2125 2125 2125 4
374 20250418 150400 16715685 2125 2125 2125 2125 28
375 20250418 150300 16656185 2125 2125 2125 2125 2
376 20250418 150200 16651935 2125 2125 2125 2125 28
377 20250418 150100 16592435 2125 2125 2125 2125 4
378 20250418 150000 16583935 2125 2125 2125 2125 0
379 20250418 145900 16583935 2125 2125 2125 2125 30
380 20250418 145800 16520185 2125 2125 2125 2125 4
381 20250418 145700 16511685 2125 2125 2125 2125 0
382 20250418 145600 16511685 2125 2125 2125 2125 30
383 20250418 145500 16447935 2125 2125 2125 2125 0
384 20250418 145400 16447935 2125 2125 2125 2125 32
385 20250418 145300 16379935 2125 2125 2125 2125 0
386 20250418 145200 16379935 2125 2125 2125 2125 2
387 20250418 145100 16375685 2125 2125 2125 2125 27
388 20250418 145000 16318310 2125 2125 2125 2125 4
389 20250418 144900 16309810 2125 2125 2125 2125 3
390 20250418 144800 16303435 2125 2125 2125 2125 27
391 20250418 144700 16246060 2125 2125 2125 2125 4
392 20250418 144600 16237560 2125 2125 2125 2125 27
393 20250418 144500 16180185 2125 2125 2125 2125 3
394 20250418 144400 16173810 2125 2125 2125 2125 0
395 20250418 144300 16173810 2125 2125 2125 2125 31
396 20250418 144200 16107935 2125 2125 2125 2125 0
397 20250418 144100 16107935 2125 2125 2125 2125 2
398 20250418 144000 16103685 2125 2125 2125 2125 32
399 20250418 143900 16035685 2125 2125 2125 2125 0
400 20250418 143800 16035685 2125 2125 2125 2125 30
401 20250418 143700 15971935 2125 2125 2125 2125 0
402 20250418 143600 15971935 2125 2125 2125 2125 4
403 20250418 143500 15963435 2125 2125 2125 2125 28
404 20250418 143400 15903935 2125 2125 2125 2125 3
405 20250418 143300 15897560 2125 2125 2125 2125 0
406 20250418 143200 15897560 2125 2125 2125 2125 31
407 20250418 143100 15831685 2125 2125 2125 2125 3
408 20250418 143000 15825310 2125 2125 2125 2125 27
409 20250418 142900 15767935 2125 2125 2125 2125 5
410 20250418 142800 15757310 2125 2125 2125 2125 0
411 20250418 142700 15757310 2125 2125 2125 2125 29
412 20250418 142600 15695685 2125 2125 2125 2125 0
413 20250418 142500 15695685 2125 2125 2125 2125 3
414 20250418 142400 15689310 2125 2125 2125 2125 27
415 20250418 142300 15631935 2125 2125 2125 2125 4
416 20250418 142200 15623435 2125 2125 2125 2125 32
417 20250418 142100 15555435 2125 2125 2125 2125 0
418 20250418 142000 15555435 2125 2125 2125 2125 2
419 20250418 141900 15551185 2125 2125 2125 2125 28
420 20250418 141800 15491685 2125 2125 2125 2125 4
421 20250418 141700 15483185 2125 2125 2125 2125 0
422 20250418 141600 15483185 2125 2125 2125 2125 30
423 20250418 141500 15419435 2125 2125 2125 2125 0
424 20250418 141400 15419435 2125 2125 2125 2125 32
425 20250418 141300 15351435 2125 2125 2125 2125 3
426 20250418 141200 15345060 2125 2125 2125 2125 0
427 20250418 141100 15345060 2125 2125 2125 2125 32
428 20250418 141000 15277060 2125 2125 2125 2125 0
429 20250418 140900 15277060 2125 2125 2125 2125 2
430 20250418 140800 15272810 2125 2125 2125 2125 28
431 20250418 140700 15213310 2125 2125 2125 2125 4
432 20250418 140600 15204810 2125 2125 2125 2125 27
433 20250418 140500 15147435 2125 2125 2125 2125 3
434 20250418 140400 15141060 2125 2125 2125 2125 4
435 20250418 140300 15132560 2125 2125 2125 2125 28
436 20250418 140200 15073060 2125 2125 2125 2125 3
437 20250418 140100 15066685 2125 2125 2125 2125 27
438 20250418 140000 15009310 2125 2125 2125 2125 3
439 20250418 135900 15002935 2125 2125 2125 2125 0
440 20250418 135800 15002935 2125 2125 2125 2125 31
441 20250418 135700 14937060 2125 2125 2125 2125 0
442 20250418 135600 14937060 2125 2125 2125 2125 5
443 20250418 135500 14926435 2125 2125 2125 2125 29
444 20250418 135400 14864810 2125 2125 2125 2125 0
445 20250418 135300 14864810 2125 2125 2125 2125 31
446 20250418 135200 14798935 2125 2125 2125 2125 0
447 20250418 135100 14798935 2125 2125 2125 2125 4
448 20250418 135000 14790435 2125 2125 2125 2125 27
449 20250418 134900 14733060 2125 2125 2125 2125 4
450 20250418 134800 14724560 2125 2125 2125 2125 0
451 20250418 134700 14724560 2125 2125 2125 2125 29
452 20250418 134600 14662935 2125 2125 2125 2125 4
453 20250418 134500 14654435 2125 2125 2125 2125 27
454 20250418 134400 14597060 2125 2125 2125 2125 3
455 20250418 134300 14590685 2125 2125 2125 2125 0
456 20250418 134200 14590685 2125 2125 2125 2125 31
457 20250418 134100 14524810 2125 2125 2125 2125 0
458 20250418 134000 14524810 2125 2125 2125 2125 3
459 20250418 133900 14518435 2125 2125 2125 2125 28
460 20250418 133800 14458935 2125 2125 2125 2125 3
461 20250418 133700 14452560 2125 2125 2125 2125 31
462 20250418 133600 14386685 2125 2125 2125 2125 0
463 20250418 133500 14386685 2125 2125 2125 2125 5
464 20250418 133400 14376060 2125 2125 2125 2125 28
465 20250418 133300 14316560 2125 2125 2125 2125 2
466 20250418 133200 14312310 2125 2125 2125 2125 0
467 20250418 133100 14312310 2125 2125 2125 2125 30
468 20250418 133000 14248560 2125 2125 2125 2125 0
469 20250418 132900 14248560 2125 2125 2125 2125 31
470 20250418 132800 14182685 2125 2125 2125 2125 4
471 20250418 132700 14174185 2125 2125 2125 2125 0
472 20250418 132600 14174185 2125 2125 2125 2125 29
473 20250418 132500 14112560 2125 2125 2125 2125 0
474 20250418 132400 14112560 2125 2125 2125 2125 4
475 20250418 132300 14104060 2125 2125 2125 2125 28
476 20250418 132200 14044560 2125 2125 2125 2125 3
477 20250418 132100 14038185 2125 2125 2125 2125 28
478 20250418 132000 13978685 2125 2125 2125 2125 4
479 20250418 131900 13970185 2125 2125 2125 2125 3
480 20250418 131800 13963810 2125 2125 2125 2125 28
481 20250418 131700 13904310 2125 2125 2125 2125 3
482 20250418 131600 13897935 2125 2125 2125 2125 0
483 20250418 131500 13897935 2125 2125 2125 2125 31
484 20250418 131400 13832060 2125 2125 2125 2125 0
485 20250418 131300 13832060 2125 2125 2125 2125 33
486 20250418 131200 13761935 2125 2125 2125 2125 0
487 20250418 131100 13761935 2125 2125 2125 2125 2
488 20250418 131000 13757685 2125 2125 2125 2125 31
489 20250418 130900 13691810 2125 2125 2125 2125 0
490 20250418 130800 13691810 2125 2125 2125 2125 31
491 20250418 130700 13625935 2125 2125 2125 2125 0
492 20250418 130600 13625935 2125 2125 2125 2125 4
493 20250418 130500 13617435 2125 2125 2125 2125 28
494 20250418 130400 13557935 2125 2125 2125 2125 2
495 20250418 130300 13553685 2125 2125 2125 2125 0
496 20250418 130200 13553685 2125 2125 2125 2125 32
497 20250418 130100 13485685 2125 2125 2125 2125 3
498 20250418 130000 13479310 2125 2125 2125 2125 28
499 20250418 125900 13419810 2125 2125 2125 2125 4
500 20250418 125800 13411310 2125 2125 2125 2125 0
501 20250418 125700 13411310 2125 2125 2125 2125 30
502 20250418 125600 13347560 2125 2125 2125 2125 0
503 20250418 125500 13347560 2125 2125 2125 2125 4
504 20250418 125400 13339060 2125 2125 2125 2125 27
505 20250418 125300 13281685 2125 2125 2125 2125 2
506 20250418 125200 13277435 2125 2125 2125 2125 31
507 20250418 125100 13211560 2125 2125 2125 2125 0
508 20250418 125000 13211560 2125 2125 2125 2125 3
509 20250418 124900 13205185 2125 2125 2125 2125 28
510 20250418 124800 13145685 2125 2125 2125 2125 4
511 20250418 124700 13137185 2125 2125 2125 2125 0
512 20250418 124600 13137185 2125 2125 2125 2125 31
513 20250418 124500 13071310 2125 2125 2125 2125 0
514 20250418 124400 13071310 2125 2125 2125 2125 32
515 20250418 124300 13003310 2125 2125 2125 2125 2
516 20250418 124200 12999060 2125 2125 2125 2125 0
517 20250418 124100 12999060 2125 2125 2125 2125 32
518 20250418 124000 12931060 2125 2125 2125 2125 0
519 20250418 123900 12931060 2125 2125 2125 2125 3
520 20250418 123800 12924685 2125 2125 2125 2125 28
521 20250418 123700 12865185 2125 2125 2125 2125 4
522 20250418 123600 12856685 2125 2125 2125 2125 28
523 20250418 123500 12797185 2125 2125 2125 2125 3
524 20250418 123400 12790810 2125 2125 2125 2125 4
525 20250418 123300 12782310 2125 2125 2125 2125 28
526 20250418 123200 12722810 2125 2125 2125 2125 2
527 20250418 123100 12718560 2125 2125 2125 2125 0
528 20250418 123000 12718560 2125 2125 2125 2125 31
529 20250418 122900 12652685 2125 2125 2125 2125 0
530 20250418 122800 12652685 2125 2125 2125 2125 31
531 20250418 122700 12586810 2125 2125 2125 2125 0
532 20250418 122600 12586810 2125 2125 2125 2125 4
533 20250418 122500 12578310 2125 2125 2125 2125 31
534 20250418 122400 12512435 2125 2125 2125 2125 0
535 20250418 122300 12512435 2125 2125 2125 2125 4
536 20250418 122200 12503935 2125 2125 2125 2125 28
537 20250418 122100 12444435 2125 2125 2125 2125 2
538 20250418 122000 12440185 2125 2125 2125 2125 28
539 20250418 121900 12380685 2125 2125 2125 2125 4
540 20250418 121800 12372185 2125 2125 2125 2125 0
541 20250418 121700 12372185 2125 2125 2125 2125 30
542 20250418 121600 12308435 2125 2125 2125 2125 4
543 20250418 121500 12299935 2125 2125 2125 2125 28
544 20250418 121400 12240435 2125 2125 2125 2125 3
545 20250418 121300 12234060 2125 2125 2125 2125 0
546 20250418 121200 12234060 2125 2125 2125 2125 31
547 20250418 121100 12168185 2125 2125 2125 2125 0
548 20250418 121000 12168185 2125 2125 2125 2125 3
549 20250418 120900 12161810 2125 2125 2125 2125 27
550 20250418 120800 12104435 2125 2125 2125 2125 5
551 20250418 120700 12093810 2125 2125 2125 2125 29
552 20250418 120600 12032185 2125 2125 2125 2125 0
553 20250418 120500 12032185 2125 2125 2125 2125 3
554 20250418 120400 12025810 2125 2125 2125 2125 28
555 20250418 120300 11966310 2125 2125 2125 2125 4
556 20250418 120200 11957810 2125 2125 2125 2125 0
557 20250418 120100 11957810 2125 2125 2125 2125 31
558 20250418 120000 11891935 2125 2125 2125 2125 0
559 20250418 115900 11891935 2125 2125 2125 2125 29
560 20250418 115800 11830310 2125 2125 2125 2125 4
561 20250418 115700 11821810 2125 2125 2125 2125 0
562 20250418 115600 11821810 2125 2125 2125 2125 31
563 20250418 115500 11755935 2125 2125 2125 2125 0
564 20250418 115400 11755935 2125 2125 2125 2125 4
565 20250418 115300 11747435 2125 2125 2125 2125 28
566 20250418 115200 11687935 2125 2125 2125 2125 3
567 20250418 115100 11681560 2125 2125 2125 2125 28
568 20250418 115000 11622060 2125 2125 2125 2125 4
569 20250418 114900 11613560 2125 2125 2125 2125 2
570 20250418 114800 11609310 2125 2125 2125 2125 28
571 20250418 114700 11549810 2125 2125 2125 2125 4
572 20250418 114600 11541310 2125 2125 2125 2125 0
573 20250418 114500 11541310 2125 2125 2125 2125 31
574 20250418 114400 11475435 2125 2125 2125 2125 0
575 20250418 114300 11475435 2125 2125 2125 2125 32
576 20250418 114200 11407435 2125 2125 2125 2125 0
577 20250418 114100 11407435 2125 2125 2125 2125 3
578 20250418 114000 11401060 2125 2125 2125 2125 31
579 20250418 113900 11335185 2125 2125 2125 2125 0
580 20250418 113800 11335185 2125 2125 2125 2125 3
581 20250418 113700 11328810 2125 2125 2125 2125 28
582 20250418 113600 11269310 2125 2125 2125 2125 5
583 20250418 113500 11258685 2125 2125 2125 2125 27
584 20250418 113400 11201310 2125 2125 2125 2125 2
585 20250418 113300 11197060 2125 2125 2125 2125 0
586 20250418 113200 11197060 2125 2125 2125 2125 30
587 20250418 113100 11133310 2125 2125 2125 2125 4
588 20250418 113000 11124810 2125 2125 2125 2125 0
589 20250418 112900 11124810 2125 2125 2125 2125 32
590 20250418 112800 11056810 2125 2125 2125 2125 0
591 20250418 112700 11056810 2125 2125 2125 2125 29
592 20250418 112600 10995185 2125 2125 2125 2125 0
593 20250418 112500 10995185 2125 2125 2125 2125 4
594 20250418 112400 10986685 2125 2125 2125 2125 28
595 20250418 112300 10927185 2125 2125 2125 2125 3
596 20250418 112200 10920810 2125 2125 2125 2125 31
597 20250418 112100 10854935 2125 2125 2125 2125 0
598 20250418 112000 10854935 2125 2125 2125 2125 3
599 20250418 111900 10848560 2125 2125 2125 2125 28
600 20250418 111800 10789060 2125 2125 2125 2125 3
601 20250418 111700 10782685 2125 2125 2125 2125 0
602 20250418 111600 10782685 2125 2125 2125 2125 30
603 20250418 111500 10718935 2125 2125 2125 2125 0
604 20250418 111400 10718935 2125 2125 2125 2125 33
605 20250418 111300 10648810 2125 2125 2125 2125 2
606 20250418 111200 10644560 2125 2125 2125 2125 0
607 20250418 111100 10644560 2125 2125 2125 2125 30
608 20250418 111000 10580810 2125 2125 2125 2125 0
609 20250418 110900 10580810 2125 2125 2125 2125 4
610 20250418 110800 10572310 2125 2125 2125 2125 28
611 20250418 110700 10512810 2125 2125 2125 2125 4
612 20250418 110600 10504310 2125 2125 2125 2125 28
613 20250418 110500 10444810 2125 2125 2125 2125 2
614 20250418 110400 10440560 2125 2125 2125 2125 4
615 20250418 110300 10432060 2125 2125 2125 2125 28
616 20250418 110200 10372560 2125 2125 2125 2125 3
617 20250418 110100 10366185 2125 2125 2125 2125 0
618 20250418 110000 10366185 2125 2125 2125 2125 32
619 20250418 105900 10298185 2125 2125 2125 2125 0
620 20250418 105800 10298185 2125 2125 2125 2125 30
621 20250418 105700 10234435 2125 2125 2125 2125 0
622 20250418 105600 10234435 2125 2125 2125 2125 4
623 20250418 105500 10225935 2130 2125 2130 2125 30
624 20250418 105400 10162180 2125 2125 2125 2125 0
625 20250418 105300 10162180 2125 2125 2125 2125 4
626 20250418 105200 10153680 2125 2125 2125 2125 0
627 20250418 105100 10153680 2125 2125 2125 2125 3
628 20250418 105000 10147305 2125 2125 2125 2125 0
629 20250418 104900 10147305 2125 2125 2125 2125 3
630 20250418 104800 10140930 2130 2130 2130 2130 0
631 20250418 104700 10140930 2130 2130 2130 2130 0
632 20250418 104600 10140930 2130 2130 2130 2130 0
633 20250418 104500 10140930 2130 2130 2130 2130 0
634 20250418 104400 10140930 2130 2130 2130 2130 0
635 20250418 104300 10140930 2130 2130 2130 2130 0
636 20250418 104200 10140930 2130 2130 2130 2130 0
637 20250418 104100 10140930 2130 2130 2130 2130 0
638 20250418 104000 10140930 2130 2130 2130 2130 0
639 20250418 103900 10140930 2130 2130 2130 2130 0
640 20250418 103800 10140930 2130 2130 2130 2130 0
641 20250418 103700 10140930 2130 2130 2130 2130 0
642 20250418 103600 10140930 2130 2130 2130 2130 0
643 20250418 103500 10140930 2130 2130 2130 2130 0
644 20250418 103400 10140930 2130 2130 2130 2130 0
645 20250418 103300 10140930 2130 2130 2130 2130 0
646 20250418 103200 10140930 2130 2130 2130 2130 0
647 20250418 103100 10140930 2130 2130 2130 2130 0
648 20250418 103000 10140930 2130 2130 2130 2130 0
649 20250418 102900 10140930 2130 2130 2130 2130 0
650 20250418 102800 10140930 2130 2130 2130 2130 0
651 20250418 102700 10140930 2130 2130 2130 2130 0
652 20250418 102600 10140930 2130 2130 2130 2130 0
653 20250418 102500 10140930 2130 2130 2130 2130 0
654 20250418 102400 10140930 2130 2130 2130 2130 0
655 20250418 102300 10140930 2130 2130 2130 2130 0
656 20250418 102200 10140930 2130 2130 2130 2130 0
657 20250418 102100 10140930 2130 2130 2130 2130 0
658 20250418 102000 10140930 2130 2130 2130 2130 0
659 20250418 101900 10140930 2130 2130 2130 2130 0
660 20250418 101800 10140930 2130 2130 2130 2130 0
661 20250418 101700 10140930 2130 2130 2130 2130 0
662 20250418 101600 10140930 2130 2130 2130 2130 0
663 20250418 101500 10140930 2130 2130 2130 2130 0
664 20250418 101400 10140930 2130 2130 2130 2130 0
665 20250418 101300 10140930 2130 2130 2130 2130 0
666 20250418 101200 10140930 2130 2130 2130 2130 0
667 20250418 101100 10140930 2130 2130 2130 2130 0
668 20250418 101000 10140930 2130 2130 2130 2130 0
669 20250418 100900 10140930 2130 2130 2130 2130 0
670 20250418 100800 10140930 2130 2130 2130 2130 0
671 20250418 100700 10140930 2130 2130 2130 2130 1
672 20250418 100600 10138800 2130 2130 2130 2130 0
673 20250418 100500 10138800 2130 2130 2130 2130 0
674 20250418 100400 10138800 2130 2130 2130 2130 0
675 20250418 100300 10138800 2130 2130 2130 2130 0
676 20250418 100200 10138800 2130 2130 2130 2130 4760
677 20250418 100100 0 2130 2130 2130 2130 0
678 20250418 100000 0 2130 2130 2130 2130 0
679 20250418 095900 0 2130 2130 2130 2130 0
680 20250418 095800 0 2130 2130 2130 2130 0
681 20250418 095700 0 2130 2130 2130 2130 0
682 20250418 095600 0 2130 2130 2130 2130 0
683 20250418 095500 0 2130 2130 2130 2130 0
684 20250418 095400 0 2130 2130 2130 2130 0
685 20250418 095300 0 2130 2130 2130 2130 0
686 20250418 095200 0 2130 2130 2130 2130 0
687 20250418 095100 0 2130 2130 2130 2130 0
688 20250418 095000 0 2130 2130 2130 2130 0
689 20250418 094900 0 2130 2130 2130 2130 0
690 20250418 094800 0 2130 2130 2130 2130 0
691 20250418 094700 0 2130 2130 2130 2130 0
692 20250418 094600 0 2130 2130 2130 2130 0
693 20250418 094500 0 2130 2130 2130 2130 0
694 20250418 094400 0 2130 2130 2130 2130 0
695 20250418 094300 0 2130 2130 2130 2130 0
696 20250418 094200 0 2130 2130 2130 2130 0
697 20250418 094100 0 2130 2130 2130 2130 0
698 20250418 094000 0 2130 2130 2130 2130 0
699 20250418 093900 0 2130 2130 2130 2130 0
700 20250418 093800 0 2130 2130 2130 2130 0
701 20250418 093700 0 2130 2130 2130 2130 0
702 20250418 093600 0 2130 2130 2130 2130 0
703 20250418 093500 0 2130 2130 2130 2130 0
704 20250418 093400 0 2130 2130 2130 2130 0
705 20250418 093300 0 2130 2130 2130 2130 0
706 20250418 093200 0 2130 2130 2130 2130 0
707 20250418 093100 0 2130 2130 2130 2130 0
708 20250418 093000 0 2130 2130 2130 2130 0
709 20250418 092900 0 2130 2130 2130 2130 0
710 20250418 092800 0 2130 2130 2130 2130 0
711 20250418 092700 0 2130 2130 2130 2130 0
712 20250418 092600 0 2130 2130 2130 2130 0
713 20250418 092500 0 2130 2130 2130 2130 0
714 20250418 092400 0 2130 2130 2130 2130 0
715 20250418 092300 0 2130 2130 2130 2130 0
716 20250418 092200 0 2130 2130 2130 2130 0
717 20250418 092100 0 2130 2130 2130 2130 0
718 20250418 092000 0 2130 2130 2130 2130 0
719 20250418 091900 0 2130 2130 2130 2130 0
720 20250418 091800 0 2130 2130 2130 2130 0
721 20250418 091700 0 2130 2130 2130 2130 0
722 20250418 091600 0 2130 2130 2130 2130 0
723 20250418 091500 0 2130 2130 2130 2130 0
724 20250418 091400 0 2130 2130 2130 2130 0
725 20250418 091300 0 2130 2130 2130 2130 0
726 20250418 091200 0 2130 2130 2130 2130 0
727 20250418 091100 0 2130 2130 2130 2130 0
728 20250418 091000 0 2130 2130 2130 2130 0
729 20250418 090900 0 2130 2130 2130 2130 0
730 20250418 090800 0 2130 2130 2130 2130 0
731 20250418 090700 0 2130 2130 2130 2130 0
732 20250418 090600 0 2130 2130 2130 2130 0
733 20250418 090500 0 2130 2130 2130 2130 0
734 20250418 090400 0 2130 2130 2130 2130 0
735 20250418 090300 0 2130 2130 2130 2130 0
736 20250418 090200 0 2130 2130 2130 2130 0
737 20250418 090100 0 2130 2130 2130 2130 0
738 20250418 090000 0 2130 2130 2130 2130 0

8
439410/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
20250418,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17072705,8023,195.54,2130,2130,2125,2765,1495,2130,2127.97,0.09,0,-5265,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.09,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16860185,7923,193.10,2130,2130,2125,2765,1495,2130,2128.01,0.09,0,-5248,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.09,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,15345060,7210,175.73,2130,2130,2125,2765,1495,2130,2128.30,0.09,0,-5138,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.08,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,13761935,6465,157.57,2130,2130,2125,2765,1495,2130,2128.68,0.09,0,-5027,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.07,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12234060,5746,140.04,2130,2130,2125,2765,1495,2130,2129.14,0.09,0,-4918,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.07,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,10644560,4998,121.81,2130,2130,2125,2765,1495,2130,2129.76,0.09,0,-4805,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.06,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10140930,4761,116.04,2130,2130,2130,2765,1495,2130,2130.00,0.09,0,-4761,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.05,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250418,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.00,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8718925,4103,56.73,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-500,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.05,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8542530,4020,55.58,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-468,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.05,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,6783030,3192,44.13,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-137,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 161218 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17072705 8023 195.54 2130 2130 2125 2765 1495 2130 2127.97 0.09 0 -5265 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.09 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
3 20250418 151235 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 16860185 7923 193.10 2130 2130 2125 2765 1495 2130 2128.01 0.09 0 -5248 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.09 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
4 20250418 141240 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 15345060 7210 175.73 2130 2130 2125 2765 1495 2130 2128.30 0.09 0 -5138 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.08 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
5 20250418 131236 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 13761935 6465 157.57 2130 2130 2125 2765 1495 2130 2128.68 0.09 0 -5027 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.07 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
6 20250418 121233 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 12234060 5746 140.04 2130 2130 2125 2765 1495 2130 2129.14 0.09 0 -4918 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.07 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
7 20250418 111238 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 10644560 4998 121.81 2130 2130 2125 2765 1495 2130 2129.76 0.09 0 -4805 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.06 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
8 20250418 101239 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10140930 4761 116.04 2130 2130 2130 2765 1495 2130 2130.00 0.09 0 -4761 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.05 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
9 20250418 091246 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.09 0 0 2133 2131 2128 2126 2123 2132 2127 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.00 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
10 20250417 161226 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 8718925 4103 56.73 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -500 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.05 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
11 20250417 151239 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 8542530 4020 55.58 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -468 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.05 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
12 20250417 141241 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 6783030 3192 44.13 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -137 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.04 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N

1
439410/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8800000,0,18744000000,0.00
20250415,0,8800000,0,18744000000,0.00
20250414,0,8800000,0,18744000000,0.00
20250411,0,8800000,0,18744000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8800000 0 18744000000 0.00
3 20250415 0 8800000 0 18744000000 0.00
4 20250414 0 8800000 0 18744000000 0.00
5 20250411 0 8800000 0 18744000000 0.00