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
457390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3155,3105,3185,3065,166839,523342680,00,0.00,N,2,45,
20250417,3110,3135,3135,3045,135430,418905210,00,0.00,N,2,20,
20250416,3090,3070,3160,3070,211473,661552365,00,0.00,N,2,25,
20250415,3065,2965,3070,2940,162034,486311137,00,0.00,N,2,120,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3155 3105 3185 3065 166839 523342680 00 0.00 N 2 45
3 20250417 3110 3135 3135 3045 135430 418905210 00 0.00 N 2 20
4 20250416 3090 3070 3160 3070 211473 661552365 00 0.00 N 2 25
5 20250415 3065 2965 3070 2940 162034 486311137 00 0.00 N 2 120

745
457390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,212300,519757980,3155,3155,3155,3155,5198
20250418,212200,519757980,3155,3155,3155,3155,0
20250418,212100,519757980,3155,3155,3155,3155,0
20250418,212000,519757980,3155,3155,3155,3155,0
20250418,211900,519757980,3155,3155,3155,3155,0
20250418,211800,519757980,3155,3155,3155,3155,0
20250418,211700,519757980,3155,3155,3155,3155,0
20250418,211600,519757980,3155,3155,3155,3155,0
20250418,211500,519757980,3155,3155,3155,3155,0
20250418,211400,519757980,3155,3155,3155,3155,0
20250418,211300,519757980,3155,3155,3155,3155,0
20250418,211200,519757980,3155,3155,3155,3155,0
20250418,211100,519757980,3155,3155,3155,3155,0
20250418,211000,519757980,3155,3155,3155,3155,0
20250418,210900,519757980,3155,3155,3155,3155,0
20250418,210800,519757980,3155,3155,3155,3155,0
20250418,210700,519757980,3155,3155,3155,3155,0
20250418,210600,519757980,3155,3155,3155,3155,0
20250418,210500,519757980,3155,3155,3155,3155,0
20250418,210400,519757980,3155,3155,3155,3155,0
20250418,210300,519757980,3155,3155,3155,3155,0
20250418,210200,519757980,3155,3155,3155,3155,0
20250418,210100,519757980,3155,3155,3155,3155,0
20250418,210000,519757980,3155,3155,3155,3155,0
20250418,205900,519757980,3155,3155,3155,3155,0
20250418,205800,519757980,3155,3155,3155,3155,0
20250418,205700,519757980,3155,3155,3155,3155,0
20250418,205600,519757980,3155,3155,3155,3155,0
20250418,205500,519757980,3155,3155,3155,3155,0
20250418,205400,519757980,3155,3155,3155,3155,0
20250418,205300,519757980,3155,3155,3155,3155,5198
20250418,205200,519757980,3155,3155,3155,3155,0
20250418,205100,519757980,3155,3155,3155,3155,0
20250418,205000,519757980,3155,3155,3155,3155,0
20250418,204900,519757980,3155,3155,3155,3155,0
20250418,204800,519757980,3155,3155,3155,3155,0
20250418,204700,519757980,3155,3155,3155,3155,0
20250418,204600,519757980,3155,3155,3155,3155,0
20250418,204500,519757980,3155,3155,3155,3155,0
20250418,204400,519757980,3155,3155,3155,3155,0
20250418,204300,519757980,3155,3155,3155,3155,0
20250418,204200,519757980,3155,3155,3155,3155,0
20250418,204100,519757980,3155,3155,3155,3155,0
20250418,204000,519757980,3155,3155,3155,3155,0
20250418,203900,519757980,3155,3155,3155,3155,0
20250418,203800,519757980,3155,3155,3155,3155,0
20250418,203700,519757980,3155,3155,3155,3155,0
20250418,203600,519757980,3155,3155,3155,3155,0
20250418,203500,519757980,3155,3155,3155,3155,0
20250418,203400,519757980,3155,3155,3155,3155,0
20250418,203300,519757980,3155,3155,3155,3155,0
20250418,203200,519757980,3155,3155,3155,3155,0
20250418,203100,519757980,3155,3155,3155,3155,0
20250418,203000,519757980,3155,3155,3155,3155,0
20250418,202900,519757980,3155,3155,3155,3155,0
20250418,202800,519757980,3155,3155,3155,3155,0
20250418,202700,519757980,3155,3155,3155,3155,0
20250418,202600,519757980,3155,3155,3155,3155,0
20250418,202500,519757980,3155,3155,3155,3155,0
20250418,202400,519757980,3155,3155,3155,3155,0
20250418,202300,519757980,3155,3155,3155,3155,5198
20250418,202200,519757980,3155,3155,3155,3155,0
20250418,202100,519757980,3155,3155,3155,3155,0
20250418,202000,519757980,3155,3155,3155,3155,0
20250418,201900,519757980,3155,3155,3155,3155,0
20250418,201800,519757980,3155,3155,3155,3155,0
20250418,201700,519757980,3155,3155,3155,3155,0
20250418,201600,519757980,3155,3155,3155,3155,0
20250418,201500,519757980,3155,3155,3155,3155,0
20250418,201400,519757980,3155,3155,3155,3155,0
20250418,201300,519757980,3155,3155,3155,3155,0
20250418,201200,519757980,3155,3155,3155,3155,0
20250418,201100,519757980,3155,3155,3155,3155,0
20250418,201000,519757980,3155,3155,3155,3155,0
20250418,200900,519757980,3155,3155,3155,3155,0
20250418,200800,519757980,3155,3155,3155,3155,0
20250418,200700,519757980,3155,3155,3155,3155,0
20250418,200600,519757980,3155,3155,3155,3155,0
20250418,200500,519757980,3155,3155,3155,3155,0
20250418,200400,519757980,3155,3155,3155,3155,0
20250418,200300,519757980,3155,3155,3155,3155,0
20250418,200200,519757980,3155,3155,3155,3155,0
20250418,200100,519757980,3155,3155,3155,3155,0
20250418,200000,519757980,3155,3155,3155,3155,0
20250418,195900,519757980,3155,3155,3155,3155,0
20250418,195800,519757980,3155,3155,3155,3155,0
20250418,195700,519757980,3155,3155,3155,3155,0
20250418,195600,519757980,3155,3155,3155,3155,0
20250418,195500,519757980,3155,3155,3155,3155,0
20250418,195400,519757980,3155,3155,3155,3155,0
20250418,195300,519757980,3155,3155,3155,3155,5198
20250418,195200,519757980,3155,3155,3155,3155,0
20250418,195100,519757980,3155,3155,3155,3155,0
20250418,195000,519757980,3155,3155,3155,3155,0
20250418,194900,519757980,3155,3155,3155,3155,0
20250418,194800,519757980,3155,3155,3155,3155,0
20250418,194700,519757980,3155,3155,3155,3155,0
20250418,194600,519757980,3155,3155,3155,3155,0
20250418,194500,519757980,3155,3155,3155,3155,0
20250418,194400,519757980,3155,3155,3155,3155,0
20250418,194300,519757980,3155,3155,3155,3155,0
20250418,194200,519757980,3155,3155,3155,3155,0
20250418,194100,519757980,3155,3155,3155,3155,0
20250418,194000,519757980,3155,3155,3155,3155,0
20250418,193900,519757980,3155,3155,3155,3155,0
20250418,193800,519757980,3155,3155,3155,3155,0
20250418,193700,519757980,3155,3155,3155,3155,0
20250418,193600,519757980,3155,3155,3155,3155,0
20250418,193500,519757980,3155,3155,3155,3155,0
20250418,193400,519757980,3155,3155,3155,3155,0
20250418,193300,519757980,3155,3155,3155,3155,0
20250418,193200,519757980,3155,3155,3155,3155,0
20250418,193100,519757980,3155,3155,3155,3155,0
20250418,193000,519757980,3155,3155,3155,3155,0
20250418,192900,519757980,3155,3155,3155,3155,0
20250418,192800,519757980,3155,3155,3155,3155,0
20250418,192700,519757980,3155,3155,3155,3155,0
20250418,192600,519757980,3155,3155,3155,3155,0
20250418,192500,519757980,3155,3155,3155,3155,0
20250418,192400,519757980,3155,3155,3155,3155,0
20250418,192300,519757980,3155,3155,3155,3155,5198
20250418,192200,519757980,3155,3155,3155,3155,0
20250418,192100,519757980,3155,3155,3155,3155,0
20250418,192000,519757980,3155,3155,3155,3155,0
20250418,191900,519757980,3155,3155,3155,3155,0
20250418,191800,519757980,3155,3155,3155,3155,0
20250418,191700,519757980,3155,3155,3155,3155,0
20250418,191600,519757980,3155,3155,3155,3155,0
20250418,191500,519757980,3155,3155,3155,3155,0
20250418,191400,519757980,3155,3155,3155,3155,0
20250418,191300,519757980,3155,3155,3155,3155,0
20250418,191200,519757980,3155,3155,3155,3155,0
20250418,191100,519757980,3155,3155,3155,3155,0
20250418,191000,519757980,3155,3155,3155,3155,0
20250418,190900,519757980,3155,3155,3155,3155,0
20250418,190800,519757980,3155,3155,3155,3155,0
20250418,190700,519757980,3155,3155,3155,3155,0
20250418,190600,519757980,3155,3155,3155,3155,0
20250418,190500,519757980,3155,3155,3155,3155,0
20250418,190400,519757980,3155,3155,3155,3155,0
20250418,190300,519757980,3155,3155,3155,3155,0
20250418,190200,519757980,3155,3155,3155,3155,0
20250418,190100,519757980,3155,3155,3155,3155,0
20250418,190000,519757980,3155,3155,3155,3155,0
20250418,185900,519757980,3155,3155,3155,3155,0
20250418,185800,519757980,3155,3155,3155,3155,0
20250418,185700,519757980,3155,3155,3155,3155,0
20250418,185600,519757980,3155,3155,3155,3155,0
20250418,185500,519757980,3155,3155,3155,3155,0
20250418,185400,519757980,3155,3155,3155,3155,0
20250418,185300,519757980,3155,3155,3155,3155,5198
20250418,185200,519757980,3155,3155,3155,3155,0
20250418,185100,519757980,3155,3155,3155,3155,0
20250418,185000,519757980,3155,3155,3155,3155,0
20250418,184900,519757980,3155,3155,3155,3155,0
20250418,184800,519757980,3155,3155,3155,3155,0
20250418,184700,519757980,3155,3155,3155,3155,0
20250418,184600,519757980,3155,3155,3155,3155,0
20250418,184500,519757980,3155,3155,3155,3155,0
20250418,184400,519757980,3155,3155,3155,3155,0
20250418,184300,519757980,3155,3155,3155,3155,0
20250418,184200,519757980,3155,3155,3155,3155,0
20250418,184100,519757980,3155,3155,3155,3155,0
20250418,184000,519757980,3155,3155,3155,3155,0
20250418,183900,519757980,3155,3155,3155,3155,0
20250418,183800,519757980,3155,3155,3155,3155,0
20250418,183700,519757980,3155,3155,3155,3155,0
20250418,183600,519757980,3155,3155,3155,3155,0
20250418,183500,519757980,3155,3155,3155,3155,0
20250418,183400,519757980,3155,3155,3155,3155,0
20250418,183300,519757980,3155,3155,3155,3155,0
20250418,183200,519757980,3155,3155,3155,3155,0
20250418,183100,519757980,3155,3155,3155,3155,0
20250418,183000,519757980,3155,3155,3155,3155,0
20250418,182900,519757980,3155,3155,3155,3155,0
20250418,182800,519757980,3155,3155,3155,3155,0
20250418,182700,519757980,3155,3155,3155,3155,0
20250418,182600,519757980,3155,3155,3155,3155,0
20250418,182500,519757980,3155,3155,3155,3155,0
20250418,182400,519757980,3155,3155,3155,3155,0
20250418,182300,519757980,3155,3155,3155,3155,5198
20250418,182200,519757980,3155,3155,3155,3155,0
20250418,182100,519757980,3155,3155,3155,3155,0
20250418,182000,519757980,3155,3155,3155,3155,0
20250418,181900,519757980,3155,3155,3155,3155,0
20250418,181800,519757980,3155,3155,3155,3155,0
20250418,181700,519757980,3155,3155,3155,3155,0
20250418,181600,519757980,3155,3155,3155,3155,0
20250418,181500,519757980,3155,3155,3155,3155,0
20250418,181400,519757980,3155,3155,3155,3155,0
20250418,181300,519757980,3155,3155,3155,3155,0
20250418,181200,519757980,3155,3155,3155,3155,0
20250418,181100,519757980,3155,3155,3155,3155,0
20250418,181000,519757980,3155,3155,3155,3155,0
20250418,180900,519757980,3155,3155,3155,3155,0
20250418,180800,519757980,3155,3155,3155,3155,0
20250418,180700,519757980,3155,3155,3155,3155,0
20250418,180600,519757980,3155,3155,3155,3155,0
20250418,180500,519757980,3155,3155,3155,3155,0
20250418,180400,519757980,3155,3155,3155,3155,0
20250418,180300,519757980,3155,3155,3155,3155,0
20250418,180200,519757980,3155,3155,3155,3155,0
20250418,180100,519757980,3155,3155,3155,3155,0
20250418,180000,519757980,3155,3155,3155,3155,0
20250418,175900,519757980,3155,3155,3155,3155,0
20250418,175800,519757980,3155,3155,3155,3155,0
20250418,175700,519757980,3155,3155,3155,3155,0
20250418,175600,519757980,3155,3155,3155,3155,0
20250418,175500,519757980,3155,3155,3155,3155,0
20250418,175400,519757980,3155,3155,3155,3155,0
20250418,175300,519757980,3155,3155,3155,3155,5198
20250418,175200,519757980,3155,3155,3155,3155,0
20250418,175100,519757980,3155,3155,3155,3155,0
20250418,175000,519757980,3155,3155,3155,3155,0
20250418,174900,519757980,3155,3155,3155,3155,0
20250418,174800,519757980,3155,3155,3155,3155,0
20250418,174700,519757980,3155,3155,3155,3155,0
20250418,174600,519757980,3155,3155,3155,3155,0
20250418,174500,519757980,3155,3155,3155,3155,0
20250418,174400,519757980,3155,3155,3155,3155,0
20250418,174300,519757980,3155,3155,3155,3155,0
20250418,174200,519757980,3155,3155,3155,3155,0
20250418,174100,519757980,3155,3155,3155,3155,0
20250418,174000,519757980,3155,3155,3155,3155,0
20250418,173900,519757980,3155,3155,3155,3155,0
20250418,173800,519757980,3155,3155,3155,3155,0
20250418,173700,519757980,3155,3155,3155,3155,0
20250418,173600,519757980,3155,3155,3155,3155,0
20250418,173500,519757980,3155,3155,3155,3155,0
20250418,173400,519757980,3155,3155,3155,3155,0
20250418,173300,519757980,3155,3155,3155,3155,0
20250418,173200,519757980,3155,3155,3155,3155,0
20250418,173100,519757980,3155,3155,3155,3155,0
20250418,173000,519757980,3155,3155,3155,3155,0
20250418,172900,519757980,3155,3155,3155,3155,0
20250418,172800,519757980,3155,3155,3155,3155,0
20250418,172700,519757980,3155,3155,3155,3155,0
20250418,172600,519757980,3155,3155,3155,3155,0
20250418,172500,519757980,3155,3155,3155,3155,0
20250418,172400,519757980,3155,3155,3155,3155,0
20250418,172300,519757980,3155,3155,3155,3155,5198
20250418,172200,519757980,3155,3155,3155,3155,0
20250418,172100,519757980,3155,3155,3155,3155,0
20250418,172000,519757980,3155,3155,3155,3155,0
20250418,171900,519757980,3155,3155,3155,3155,0
20250418,171800,519757980,3155,3155,3155,3155,0
20250418,171700,519757980,3155,3155,3155,3155,0
20250418,171600,519757980,3155,3155,3155,3155,0
20250418,171500,519757980,3155,3155,3155,3155,0
20250418,171400,519757980,3155,3155,3155,3155,0
20250418,171300,519757980,3155,3155,3155,3155,0
20250418,171200,519757980,3155,3155,3155,3155,0
20250418,171100,519757980,3155,3155,3155,3155,0
20250418,171000,519757980,3155,3155,3155,3155,0
20250418,170900,519757980,3155,3155,3155,3155,0
20250418,170800,519757980,3155,3155,3155,3155,0
20250418,170700,519757980,3155,3155,3155,3155,0
20250418,170600,519757980,3155,3155,3155,3155,0
20250418,170500,519757980,3155,3155,3155,3155,0
20250418,170400,519757980,3155,3155,3155,3155,0
20250418,170300,519757980,3155,3155,3155,3155,0
20250418,170200,519757980,3155,3155,3155,3155,0
20250418,170100,519757980,3155,3155,3155,3155,0
20250418,170000,519757980,3155,3155,3155,3155,0
20250418,165900,519757980,3155,3155,3155,3155,0
20250418,165800,519757980,3155,3155,3155,3155,0
20250418,165700,519757980,3155,3155,3155,3155,0
20250418,165600,519757980,3155,3155,3155,3155,0
20250418,165500,519757980,3155,3155,3155,3155,0
20250418,165400,519757980,3155,3155,3155,3155,0
20250418,165300,519757980,3155,3155,3155,3155,5198
20250418,165200,519757980,3155,3155,3155,3155,0
20250418,165100,519757980,3155,3155,3155,3155,0
20250418,165000,519757980,3155,3155,3155,3155,0
20250418,164900,519757980,3155,3155,3155,3155,0
20250418,164800,519757980,3155,3155,3155,3155,0
20250418,164700,519757980,3155,3155,3155,3155,0
20250418,164600,519757980,3155,3155,3155,3155,0
20250418,164500,519757980,3155,3155,3155,3155,0
20250418,164400,519757980,3155,3155,3155,3155,0
20250418,164300,519757980,3155,3155,3155,3155,0
20250418,164200,519757980,3155,3155,3155,3155,0
20250418,164100,519757980,3155,3155,3155,3155,0
20250418,164000,519757980,3155,3155,3155,3155,0
20250418,163900,519757980,3155,3155,3155,3155,0
20250418,163800,519757980,3155,3155,3155,3155,0
20250418,163700,519757980,3155,3155,3155,3155,0
20250418,163600,519757980,3155,3155,3155,3155,0
20250418,163500,519757980,3155,3155,3155,3155,0
20250418,163400,519757980,3155,3155,3155,3155,0
20250418,163300,519757980,3155,3155,3155,3155,0
20250418,163200,519757980,3155,3155,3155,3155,0
20250418,163100,519757980,3155,3155,3155,3155,0
20250418,163000,519757980,3155,3155,3155,3155,0
20250418,162900,519757980,3155,3155,3155,3155,0
20250418,162800,519757980,3155,3155,3155,3155,0
20250418,162700,519757980,3155,3155,3155,3155,0
20250418,162600,519757980,3155,3155,3155,3155,0
20250418,162500,519757980,3155,3155,3155,3155,0
20250418,162400,519757980,3155,3155,3155,3155,0
20250418,162300,519757980,3155,3155,3155,3155,5198
20250418,162200,519757980,3155,3155,3155,3155,0
20250418,162100,519757980,3155,3155,3155,3155,0
20250418,162000,519757980,3155,3155,3155,3155,0
20250418,161900,519757980,3155,3155,3155,3155,0
20250418,161800,519757980,3155,3155,3155,3155,0
20250418,161700,519757980,3155,3155,3155,3155,0
20250418,161600,519757980,3155,3155,3155,3155,0
20250418,161500,519757980,3155,3155,3155,3155,0
20250418,161400,519757980,3155,3155,3155,3155,0
20250418,161300,519757980,3155,3155,3155,3155,0
20250418,161200,519757980,3155,3155,3155,3155,0
20250418,161100,519757980,3155,3155,3155,3155,0
20250418,161000,519757980,3155,3155,3155,3155,0
20250418,160900,519757980,3155,3155,3155,3155,0
20250418,160800,519757980,3155,3155,3155,3155,0
20250418,160700,519757980,3155,3155,3155,3155,0
20250418,160600,519757980,3155,3155,3155,3155,0
20250418,160500,519757980,3155,3155,3155,3155,0
20250418,160400,519757980,3155,3155,3155,3155,0
20250418,160300,519757980,3155,3155,3155,3155,0
20250418,160200,519757980,3155,3155,3155,3155,0
20250418,160100,519757980,3155,3155,3155,3155,0
20250418,160000,519757980,3155,3155,3155,3155,0
20250418,155900,519757980,3155,3155,3155,3155,0
20250418,155800,519757980,3155,3155,3155,3155,0
20250418,155700,519757980,3155,3155,3155,3155,0
20250418,155600,519757980,3155,3155,3155,3155,0
20250418,155500,519757980,3155,3155,3155,3155,0
20250418,155400,519757980,3155,3155,3155,3155,0
20250418,155300,519757980,3155,3155,3155,3155,5198
20250418,155200,519757980,3155,3155,3155,3155,0
20250418,155100,519757980,3155,3155,3155,3155,0
20250418,155000,519757980,3155,3155,3155,3155,0
20250418,154900,519757980,3155,3155,3155,3155,0
20250418,154800,519757980,3155,3155,3155,3155,0
20250418,154700,519757980,3155,3155,3155,3155,0
20250418,154600,519757980,3155,3155,3155,3155,0
20250418,154500,519757980,3155,3155,3155,3155,0
20250418,154400,519757980,3155,3155,3155,3155,0
20250418,154300,519757980,3155,3155,3155,3155,0
20250418,154200,519757980,3155,3155,3155,3155,0
20250418,154100,519757980,3155,3155,3155,3155,0
20250418,154000,519757980,3155,3155,3155,3155,0
20250418,153900,519757980,3155,3155,3155,3155,0
20250418,153800,519757980,3155,3155,3155,3155,0
20250418,153700,519757980,3155,3155,3155,3155,0
20250418,153600,519757980,3155,3155,3155,3155,0
20250418,153500,519757980,3155,3155,3155,3155,0
20250418,153400,519757980,3155,3155,3155,3155,0
20250418,153300,519757980,3155,3155,3155,3155,0
20250418,153200,519757980,3155,3155,3155,3155,0
20250418,153100,519757980,3155,3155,3155,3155,0
20250418,153000,519757980,3155,3155,3155,3155,5198
20250418,152900,503358290,3150,3150,3150,3150,0
20250418,152800,503358290,3150,3150,3150,3150,0
20250418,152700,503358290,3150,3150,3150,3150,0
20250418,152600,503358290,3150,3150,3150,3150,0
20250418,152500,503358290,3150,3150,3150,3150,0
20250418,152400,503358290,3150,3150,3150,3150,0
20250418,152300,503358290,3150,3150,3150,3150,0
20250418,152200,503358290,3150,3150,3150,3150,0
20250418,152100,503358290,3150,3150,3150,3150,0
20250418,152000,503358290,3150,3150,3150,3150,0
20250418,151900,503358290,3150,3150,3150,3150,0
20250418,151800,503358290,3150,3150,3150,3150,10
20250418,151700,503326790,3150,3150,3150,3150,0
20250418,151600,503326790,3150,3145,3150,3145,10
20250418,151500,503295315,3165,3165,3165,3165,0
20250418,151400,503295315,3165,3165,3165,3165,0
20250418,151300,503295315,3165,3165,3165,3165,0
20250418,151200,503295315,3165,3165,3165,3165,0
20250418,151100,503295315,3165,3165,3165,3165,0
20250418,151000,503295315,3165,3165,3165,3165,0
20250418,150900,503295315,3165,3165,3165,3165,2
20250418,150800,503288985,3150,3150,3150,3150,0
20250418,150700,503288985,3150,3150,3150,3150,0
20250418,150600,503288985,3150,3150,3150,3150,110
20250418,150500,502942485,3150,3150,3150,3150,0
20250418,150400,502942485,3150,3150,3150,3150,0
20250418,150300,502942485,3150,3150,3150,3150,0
20250418,150200,502942485,3150,3150,3150,3150,20
20250418,150100,502879485,3150,3150,3150,3150,0
20250418,150000,502879485,3150,3150,3150,3150,0
20250418,145900,502879485,3150,3150,3150,3150,115
20250418,145800,502517235,3150,3150,3150,3150,0
20250418,145700,502517235,3150,3150,3150,3150,0
20250418,145600,502517235,3150,3150,3150,3150,0
20250418,145500,502517235,3150,3150,3150,3150,115
20250418,145400,502154985,3150,3150,3150,3150,0
20250418,145300,502154985,3150,3150,3150,3150,0
20250418,145200,502154985,3150,3150,3150,3150,114
20250418,145100,501795885,3150,3150,3150,3150,0
20250418,145000,501795885,3150,3150,3150,3150,296
20250418,144900,500863485,3150,3150,3150,3150,334
20250418,144800,499811385,3150,3150,3155,3150,239
20250418,144700,499058450,3155,3155,3155,3155,522
20250418,144600,497411540,3160,3160,3160,3160,0
20250418,144500,497411540,3160,3160,3160,3160,115
20250418,144400,497048140,3165,3165,3165,3165,0
20250418,144300,497048140,3165,3165,3165,3165,0
20250418,144200,497048140,3165,3165,3165,3165,1
20250418,144100,497044975,3155,3155,3155,3155,500
20250418,144000,495467475,3160,3160,3160,3160,364
20250418,143900,494317235,3165,3165,3165,3165,246
20250418,143800,493538645,3160,3160,3160,3160,0
20250418,143700,493538645,3160,3160,3160,3160,300
20250418,143600,492590645,3165,3165,3165,3165,0
20250418,143500,492590645,3165,3165,3165,3165,124
20250418,143400,492198185,3170,3170,3170,3170,0
20250418,143300,492198185,3170,3170,3170,3170,0
20250418,143200,492198185,3170,3170,3170,3170,115
20250418,143100,491833635,3170,3170,3170,3170,0
20250418,143000,491833635,3170,3170,3170,3170,3000
20250418,142900,482323635,3165,3165,3165,3165,230
20250418,142800,481595685,3165,3165,3165,3165,0
20250418,142700,481595685,3165,3165,3165,3165,0
20250418,142600,481595685,3165,3165,3165,3165,0
20250418,142500,481595685,3165,3165,3165,3165,2182
20250418,142400,474689655,3165,3165,3165,3165,0
20250418,142300,474689655,3165,3165,3165,3165,0
20250418,142200,474689655,3165,3165,3165,3165,0
20250418,142100,474689655,3165,3165,3165,3165,0
20250418,142000,474689655,3165,3170,3170,3165,1700
20250418,141900,469308215,3170,3175,3175,3170,214
20250418,141800,468629265,3175,3175,3175,3175,0
20250418,141700,468629265,3175,3175,3175,3175,0
20250418,141600,468629265,3175,3175,3175,3175,0
20250418,141500,468629265,3175,3175,3175,3175,115
20250418,141400,468264140,3175,3175,3175,3175,0
20250418,141300,468264140,3175,3175,3175,3175,500
20250418,141200,466676640,3170,3175,3175,3170,373
20250418,141100,465492420,3175,3175,3175,3175,0
20250418,141000,465492420,3175,3175,3175,3175,0
20250418,140900,465492420,3175,3175,3175,3175,115
20250418,140800,465127295,3175,3175,3175,3175,0
20250418,140700,465127295,3175,3175,3175,3175,0
20250418,140600,465127295,3175,3175,3175,3175,0
20250418,140500,465127295,3175,3175,3175,3175,115
20250418,140400,464762170,3175,3175,3175,3175,0
20250418,140300,464762170,3175,3175,3175,3175,0
20250418,140200,464762170,3175,3175,3175,3175,115
20250418,140100,464397045,3175,3175,3175,3175,0
20250418,140000,464397045,3175,3175,3175,3175,0
20250418,135900,464397045,3175,3175,3175,3175,229
20250418,135800,463669970,3175,3175,3175,3175,0
20250418,135700,463669970,3175,3175,3175,3175,0
20250418,135600,463669970,3175,3175,3175,3175,0
20250418,135500,463669970,3175,3175,3175,3175,415
20250418,135400,462352345,3175,3175,3175,3175,0
20250418,135300,462352345,3175,3175,3175,3175,0
20250418,135200,462352345,3175,3175,3175,3175,225
20250418,135100,461637970,3175,3175,3175,3175,63
20250418,135000,461437945,3175,3175,3175,3175,0
20250418,134900,461437945,3175,3175,3175,3175,1
20250418,134800,461434770,3170,3170,3170,3170,17
20250418,134700,461380880,3170,3170,3170,3170,0
20250418,134600,461380880,3170,3170,3170,3170,2600
20250418,134500,453138880,3170,3175,3175,3170,215
20250418,134400,452456755,3175,3175,3175,3175,0
20250418,134300,452456755,3175,3175,3175,3175,0
20250418,134200,452456755,3175,3175,3175,3175,114
20250418,134100,452094805,3175,3175,3175,3175,1
20250418,134000,452091630,3170,3170,3170,3170,100
20250418,133900,451774630,3175,3175,3175,3175,115
20250418,133800,451409505,3175,3175,3175,3175,0
20250418,133700,451409505,3175,3175,3175,3175,0
20250418,133600,451409505,3175,3175,3175,3175,115
20250418,133500,451044380,3175,3175,3175,3175,0
20250418,133400,451044380,3175,3175,3175,3175,0
20250418,133300,451044380,3175,3175,3175,3175,695
20250418,133200,448837755,3175,3175,3175,3175,0
20250418,133100,448837755,3175,3175,3175,3175,0
20250418,133000,448837755,3175,3175,3175,3175,420
20250418,132900,447504255,3175,3175,3175,3175,115
20250418,132800,447139130,3175,3170,3175,3170,4266
20250418,132700,433595910,3175,3175,3175,3175,0
20250418,132600,433595910,3175,3175,3175,3175,0
20250418,132500,433595910,3175,3175,3175,3175,429
20250418,132400,432233835,3175,3175,3175,3175,3430
20250418,132300,421343585,3175,3175,3175,3175,0
20250418,132200,421343585,3175,3175,3175,3175,230
20250418,132100,420613335,3175,3175,3175,3175,0
20250418,132000,420613335,3175,3175,3175,3175,0
20250418,131900,420613335,3175,3175,3175,3175,115
20250418,131800,420248210,3170,3170,3170,3170,0
20250418,131700,420248210,3170,3170,3170,3170,100
20250418,131600,419931210,3175,3175,3175,3175,0
20250418,131500,419931210,3175,3170,3175,3170,3000
20250418,131400,410407205,3170,3170,3170,3170,0
20250418,131300,410407205,3170,3170,3170,3170,0
20250418,131200,410407205,3170,3170,3170,3170,115
20250418,131100,410042655,3160,3160,3160,3160,0
20250418,131000,410042655,3160,3160,3160,3160,0
20250418,130900,410042655,3160,3160,3160,3160,0
20250418,130800,410042655,3160,3160,3160,3160,0
20250418,130700,410042655,3160,3160,3160,3160,0
20250418,130600,410042655,3160,3160,3160,3160,0
20250418,130500,410042655,3160,3160,3160,3160,0
20250418,130400,410042655,3160,3160,3160,3160,0
20250418,130300,410042655,3160,3160,3160,3160,100
20250418,130200,409726655,3160,3160,3160,3160,0
20250418,130100,409726655,3160,3160,3160,3160,0
20250418,130000,409726655,3160,3160,3160,3160,0
20250418,125900,409726655,3160,3175,3175,3160,215
20250418,125800,409045530,3175,3175,3175,3175,0
20250418,125700,409045530,3175,3175,3175,3175,0
20250418,125600,409045530,3175,3175,3175,3175,2346
20250418,125500,401596980,3160,3160,3160,3160,0
20250418,125400,401596980,3160,3160,3160,3160,0
20250418,125300,401596980,3160,3160,3160,3160,100
20250418,125200,401280980,3160,3160,3160,3160,100
20250418,125100,400964980,3170,3170,3170,3170,100
20250418,125000,400647980,3180,3180,3180,3180,0
20250418,124900,400647980,3180,3180,3180,3180,114
20250418,124800,400285460,3180,3180,3180,3180,0
20250418,124700,400285460,3180,3180,3180,3180,0
20250418,124600,400285460,3180,3180,3180,3180,0
20250418,124500,400285460,3180,3180,3180,3180,115
20250418,124400,399919760,3180,3180,3180,3180,0
20250418,124300,399919760,3180,3180,3180,3180,0
20250418,124200,399919760,3180,3180,3180,3180,193
20250418,124100,399306020,3180,3170,3180,3170,6
20250418,124000,399286990,3180,3180,3180,3180,0
20250418,123900,399286990,3180,3180,3180,3180,115
20250418,123800,398921290,3180,3180,3180,3180,0
20250418,123700,398921290,3180,3180,3180,3180,0
20250418,123600,398921290,3180,3180,3180,3180,58
20250418,123500,398736850,3180,3180,3180,3180,115
20250418,123400,398371150,3180,3180,3180,3180,1
20250418,123300,398367970,3155,3155,3155,3155,1
20250418,123200,398364815,3180,3180,3180,3180,238
20250418,123100,397607975,3180,3180,3180,3180,0
20250418,123000,397607975,3180,3180,3180,3180,0
20250418,122900,397607975,3180,3180,3180,3180,114
20250418,122800,397245455,3180,3180,3180,3180,0
20250418,122700,397245455,3180,3180,3180,3180,0
20250418,122600,397245455,3180,3180,3180,3180,0
20250418,122500,397245455,3180,3180,3180,3180,115
20250418,122400,396879755,3180,3180,3180,3180,0
20250418,122300,396879755,3180,3180,3180,3180,300
20250418,122200,395925755,3180,3180,3180,3180,115
20250418,122100,395560055,3180,3180,3180,3180,0
20250418,122000,395560055,3180,3180,3180,3180,0
20250418,121900,395560055,3180,3180,3180,3180,115
20250418,121800,395194355,3185,3185,3185,3185,0
20250418,121700,395194355,3185,3185,3185,3185,0
20250418,121600,395194355,3185,3185,3185,3185,1
20250418,121500,395191170,3185,3185,3185,3185,115
20250418,121400,394824895,3185,3185,3185,3185,0
20250418,121300,394824895,3185,3155,3185,3155,24431
20250418,121200,317390825,3150,3150,3150,3150,251
20250418,121100,316600175,3150,3150,3150,3150,0
20250418,121000,316600175,3150,3150,3150,3150,0
20250418,120900,316600175,3150,3150,3150,3150,115
20250418,120800,316237925,3150,3150,3150,3150,24
20250418,120700,316162325,3155,3155,3155,3155,0
20250418,120600,316162325,3155,3155,3155,3155,37
20250418,120500,316045590,3155,3155,3155,3155,115
20250418,120400,315682765,3155,3150,3155,3150,500
20250418,120300,314105420,3150,3140,3150,3140,12301
20250418,120200,275389780,3120,3120,3120,3120,36
20250418,120100,275277460,3120,3120,3120,3120,464
20250418,120000,273829780,3140,3140,3140,3140,100
20250418,115900,273515780,3140,3140,3140,3120,186
20250418,115800,272932105,3140,3140,3140,3140,0
20250418,115700,272932105,3140,3140,3140,3140,0
20250418,115600,272932105,3140,3140,3140,3140,0
20250418,115500,272932105,3140,3140,3140,3140,115
20250418,115400,272571005,3140,3140,3140,3140,0
20250418,115300,272571005,3140,3140,3140,3140,0
20250418,115200,272571005,3140,3140,3140,3140,164
20250418,115100,272056045,3140,3140,3140,3140,0
20250418,115000,272056045,3140,3140,3140,3140,0
20250418,114900,272056045,3140,3140,3140,3140,115
20250418,114800,271694945,3140,3140,3140,3140,0
20250418,114700,271694945,3140,3140,3140,3140,0
20250418,114600,271694945,3140,3140,3140,3140,0
20250418,114500,271694945,3140,3140,3140,3140,115
20250418,114400,271333845,3140,3140,3140,3140,0
20250418,114300,271333845,3140,3140,3140,3140,0
20250418,114200,271333845,3140,3140,3140,3140,115
20250418,114100,270972745,3140,3140,3140,3140,0
20250418,114000,270972745,3140,3140,3140,3140,0
20250418,113900,270972745,3140,3140,3140,3140,115
20250418,113800,270611645,3140,3140,3140,3140,0
20250418,113700,270611645,3140,3140,3140,3140,114
20250418,113600,270253685,3140,3140,3140,3140,0
20250418,113500,270253685,3140,3140,3140,3140,185
20250418,113400,269672785,3145,3145,3145,3145,0
20250418,113300,269672785,3145,3145,3145,3145,1
20250418,113200,269669640,3145,3145,3145,3145,115
20250418,113100,269307965,3145,3145,3145,3145,0
20250418,113000,269307965,3145,3145,3145,3145,0
20250418,112900,269307965,3145,3145,3145,3145,115
20250418,112800,268946290,3145,3145,3145,3145,0
20250418,112700,268946290,3145,3145,3145,3145,0
20250418,112600,268946290,3145,3145,3145,3145,0
20250418,112500,268946290,3145,3145,3145,3145,115
20250418,112400,268584615,3145,3145,3145,3145,0
20250418,112300,268584615,3145,3145,3145,3145,0
20250418,112200,268584615,3145,3145,3145,3145,115
20250418,112100,268222940,3145,3145,3145,3145,0
20250418,112000,268222940,3145,3145,3145,3145,0
20250418,111900,268222940,3145,3145,3145,3145,114
20250418,111800,267864410,3145,3145,3145,3145,0
20250418,111700,267864410,3145,3145,3145,3145,1512
20250418,111600,263109170,3145,3145,3145,3145,0
20250418,111500,263109170,3145,3145,3145,3145,115
20250418,111400,262747495,3145,3145,3145,3145,0
20250418,111300,262747495,3145,3145,3145,3145,0
20250418,111200,262747495,3145,3145,3145,3145,193
20250418,111100,262140510,3145,3145,3145,3145,1738
20250418,111000,256674500,3145,3145,3145,3145,0
20250418,110900,256674500,3145,3145,3145,3145,719
20250418,110800,254413245,3145,3145,3145,3145,0
20250418,110700,254413245,3145,3145,3145,3145,741
20250418,110600,252082800,3145,3145,3145,3145,200
20250418,110500,251453800,3145,3145,3145,3145,1730
20250418,110400,246012950,3145,3145,3145,3145,0
20250418,110300,246012950,3145,3145,3145,3145,0
20250418,110200,246012950,3145,3140,3145,3140,5037
20250418,110100,230171770,3140,3140,3140,3140,1100
20250418,110000,226717770,3135,3135,3135,3135,0
20250418,105900,226717770,3135,3135,3135,3135,0
20250418,105800,226717770,3135,3135,3135,3135,0
20250418,105700,226717770,3135,3135,3135,3135,0
20250418,105600,226717770,3135,3135,3135,3135,0
20250418,105500,226717770,3135,3135,3135,3135,100
20250418,105400,226404270,3135,3135,3135,3135,0
20250418,105300,226404270,3135,3135,3135,3135,0
20250418,105200,226404270,3135,3135,3135,3135,115
20250418,105100,226043745,3135,3135,3135,3135,0
20250418,105000,226043745,3135,3135,3135,3135,0
20250418,104900,226043745,3135,3135,3135,3135,115
20250418,104800,225683220,3135,3135,3135,3135,0
20250418,104700,225683220,3135,3135,3135,3135,0
20250418,104600,225683220,3135,3135,3135,3135,1
20250418,104500,225680085,3120,3140,3140,3120,845
20250418,104400,223039785,3140,3140,3140,3140,1
20250418,104300,223036645,3120,3120,3120,3120,10
20250418,104200,223005445,3120,3130,3130,3120,822
20250418,104100,220440795,3120,3120,3120,3120,0
20250418,104000,220440795,3120,3130,3130,3120,220
20250418,103900,219753745,3130,3130,3130,3130,115
20250418,103800,219393795,3130,3130,3130,3130,0
20250418,103700,219393795,3130,3130,3130,3130,0
20250418,103600,219393795,3130,3130,3130,3130,0
20250418,103500,219393795,3130,3130,3130,3130,715
20250418,103400,217155845,3130,3130,3130,3130,0
20250418,103300,217155845,3130,3130,3130,3130,0
20250418,103200,217155845,3130,3130,3130,3130,115
20250418,103100,216795895,3130,3130,3130,3130,0
20250418,103000,216795895,3130,3130,3130,3130,0
20250418,102900,216795895,3130,3130,3130,3130,115
20250418,102800,216435945,3130,3130,3130,3130,0
20250418,102700,216435945,3130,3130,3130,3130,394
20250418,102600,215202725,3135,3135,3135,3135,100
20250418,102500,214889225,3140,3145,3145,3140,495
20250418,102400,213334920,3145,3145,3145,3145,0
20250418,102300,213334920,3145,3145,3145,3145,158
20250418,102200,212838010,3145,3145,3145,3145,114
20250418,102100,212479480,3145,3145,3145,3145,1000
20250418,102000,209334480,3145,3145,3145,3145,5278
20250418,101900,192735170,3145,3145,3145,3145,115
20250418,101800,192373495,3145,3145,3145,3145,1
20250418,101700,192370350,3140,3140,3140,3140,791
20250418,101600,189886610,3140,3140,3140,3140,210
20250418,101500,189227210,3140,3135,3140,3135,210
20250418,101400,188568310,3130,3130,3130,3130,0
20250418,101300,188568310,3130,3130,3130,3130,200
20250418,101200,187942310,3135,3135,3135,3135,116
20250418,101100,187578650,3135,3135,3135,3135,1
20250418,101000,187575515,3135,3135,3135,3135,100
20250418,100900,187262015,3135,3130,3135,3130,1153
20250418,100800,183647465,3130,3125,3130,3125,100
20250418,100700,183334515,3120,3120,3120,3120,10
20250418,100600,183303315,3120,3120,3120,3120,0
20250418,100500,183303315,3120,3120,3120,3120,0
20250418,100400,183303315,3120,3120,3120,3120,0
20250418,100300,183303315,3120,3120,3120,3120,0
20250418,100200,183303315,3120,3120,3120,3120,1384
20250418,100100,178985235,3120,3120,3120,3120,225
20250418,100000,178283235,3120,3120,3120,3120,300
20250418,095900,177347235,3120,3120,3120,3120,435
20250418,095800,175990035,3120,3120,3120,3120,0
20250418,095700,175990035,3120,3120,3120,3120,115
20250418,095600,175631235,3120,3120,3120,3120,0
20250418,095500,175631235,3120,3110,3120,3110,4063
20250418,095400,162959675,3115,3115,3115,3115,1803
20250418,095300,157343330,3105,3105,3105,3105,0
20250418,095200,157343330,3105,3110,3110,3105,1839
20250418,095100,151624570,3107,3110,3110,3107,2002
20250418,095000,145404350,3115,3110,3115,3110,3510
20250418,094900,134481760,3105,3105,3105,3105,1601
20250418,094800,129510655,3105,3105,3105,3105,0
20250418,094700,129510655,3105,3105,3105,3105,0
20250418,094600,129510655,3105,3105,3105,3105,1
20250418,094500,129507550,3100,3100,3100,3100,707
20250418,094400,127315850,3100,3100,3100,3100,0
20250418,094300,127315850,3100,3100,3100,3100,0
20250418,094200,127315850,3100,3100,3100,3100,230
20250418,094100,126602850,3100,3100,3100,3100,300
20250418,094000,125672850,3100,3100,3100,3100,45
20250418,093900,125533350,3095,3095,3095,3095,0
20250418,093800,125533350,3095,3095,3095,3095,0
20250418,093700,125533350,3095,3090,3095,3090,1400
20250418,093600,121204140,3090,3090,3090,3090,0
20250418,093500,121204140,3090,3090,3090,3090,115
20250418,093400,120848790,3090,3090,3090,3090,0
20250418,093300,120848790,3090,3090,3090,3090,0
20250418,093200,120848790,3090,3090,3090,3090,1
20250418,093100,120845700,3085,3085,3085,3085,1000
20250418,093000,117760700,3085,3085,3085,3085,495
20250418,092900,116233625,3085,3090,3090,3085,620
20250418,092800,114320350,3090,3090,3090,3090,0
20250418,092700,114320350,3090,3090,3090,3090,3
20250418,092600,114311080,3080,3095,3095,3080,2060
20250418,092500,107956715,3100,3100,3100,3100,0
20250418,092400,107956715,3100,3100,3100,3100,500
20250418,092300,106406715,3090,3090,3090,3090,0
20250418,092200,106406715,3090,3090,3090,3090,0
20250418,092100,106406715,3090,3090,3090,3090,0
20250418,092000,106406715,3090,3090,3090,3090,0
20250418,091900,106406715,3090,3095,3095,3085,1046
20250418,091800,103171945,3095,3095,3095,3095,32
20250418,091700,103072905,3095,3095,3095,3095,0
20250418,091600,103072905,3095,3095,3095,3080,203
20250418,091500,102447615,3080,3085,3085,3080,3773
20250418,091400,90826150,3090,3095,3095,3090,1228
20250418,091300,87031625,3095,3095,3095,3095,0
20250418,091200,87031625,3095,3095,3095,3095,0
20250418,091100,87031625,3095,3095,3095,3095,0
20250418,091000,87031625,3095,3090,3095,3090,301
20250418,090900,86100280,3095,3085,3095,3080,5002
20250418,090800,70693155,3105,3105,3105,3105,0
20250418,090700,70693155,3105,3105,3105,3105,0
20250418,090600,70693155,3105,3085,3105,3085,215
20250418,090500,70028280,3115,3115,3115,3115,0
20250418,090400,70028280,3115,3115,3115,3115,0
20250418,090300,70028280,3115,3085,3115,3075,16050
20250418,090200,20307785,3080,3065,3080,3065,1875
20250418,090100,14535440,3075,3085,3090,3075,2774
20250418,090000,5983405,3095,3105,3105,3095,1929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 212300 519757980 3155 3155 3155 3155 5198
3 20250418 212200 519757980 3155 3155 3155 3155 0
4 20250418 212100 519757980 3155 3155 3155 3155 0
5 20250418 212000 519757980 3155 3155 3155 3155 0
6 20250418 211900 519757980 3155 3155 3155 3155 0
7 20250418 211800 519757980 3155 3155 3155 3155 0
8 20250418 211700 519757980 3155 3155 3155 3155 0
9 20250418 211600 519757980 3155 3155 3155 3155 0
10 20250418 211500 519757980 3155 3155 3155 3155 0
11 20250418 211400 519757980 3155 3155 3155 3155 0
12 20250418 211300 519757980 3155 3155 3155 3155 0
13 20250418 211200 519757980 3155 3155 3155 3155 0
14 20250418 211100 519757980 3155 3155 3155 3155 0
15 20250418 211000 519757980 3155 3155 3155 3155 0
16 20250418 210900 519757980 3155 3155 3155 3155 0
17 20250418 210800 519757980 3155 3155 3155 3155 0
18 20250418 210700 519757980 3155 3155 3155 3155 0
19 20250418 210600 519757980 3155 3155 3155 3155 0
20 20250418 210500 519757980 3155 3155 3155 3155 0
21 20250418 210400 519757980 3155 3155 3155 3155 0
22 20250418 210300 519757980 3155 3155 3155 3155 0
23 20250418 210200 519757980 3155 3155 3155 3155 0
24 20250418 210100 519757980 3155 3155 3155 3155 0
25 20250418 210000 519757980 3155 3155 3155 3155 0
26 20250418 205900 519757980 3155 3155 3155 3155 0
27 20250418 205800 519757980 3155 3155 3155 3155 0
28 20250418 205700 519757980 3155 3155 3155 3155 0
29 20250418 205600 519757980 3155 3155 3155 3155 0
30 20250418 205500 519757980 3155 3155 3155 3155 0
31 20250418 205400 519757980 3155 3155 3155 3155 0
32 20250418 205300 519757980 3155 3155 3155 3155 5198
33 20250418 205200 519757980 3155 3155 3155 3155 0
34 20250418 205100 519757980 3155 3155 3155 3155 0
35 20250418 205000 519757980 3155 3155 3155 3155 0
36 20250418 204900 519757980 3155 3155 3155 3155 0
37 20250418 204800 519757980 3155 3155 3155 3155 0
38 20250418 204700 519757980 3155 3155 3155 3155 0
39 20250418 204600 519757980 3155 3155 3155 3155 0
40 20250418 204500 519757980 3155 3155 3155 3155 0
41 20250418 204400 519757980 3155 3155 3155 3155 0
42 20250418 204300 519757980 3155 3155 3155 3155 0
43 20250418 204200 519757980 3155 3155 3155 3155 0
44 20250418 204100 519757980 3155 3155 3155 3155 0
45 20250418 204000 519757980 3155 3155 3155 3155 0
46 20250418 203900 519757980 3155 3155 3155 3155 0
47 20250418 203800 519757980 3155 3155 3155 3155 0
48 20250418 203700 519757980 3155 3155 3155 3155 0
49 20250418 203600 519757980 3155 3155 3155 3155 0
50 20250418 203500 519757980 3155 3155 3155 3155 0
51 20250418 203400 519757980 3155 3155 3155 3155 0
52 20250418 203300 519757980 3155 3155 3155 3155 0
53 20250418 203200 519757980 3155 3155 3155 3155 0
54 20250418 203100 519757980 3155 3155 3155 3155 0
55 20250418 203000 519757980 3155 3155 3155 3155 0
56 20250418 202900 519757980 3155 3155 3155 3155 0
57 20250418 202800 519757980 3155 3155 3155 3155 0
58 20250418 202700 519757980 3155 3155 3155 3155 0
59 20250418 202600 519757980 3155 3155 3155 3155 0
60 20250418 202500 519757980 3155 3155 3155 3155 0
61 20250418 202400 519757980 3155 3155 3155 3155 0
62 20250418 202300 519757980 3155 3155 3155 3155 5198
63 20250418 202200 519757980 3155 3155 3155 3155 0
64 20250418 202100 519757980 3155 3155 3155 3155 0
65 20250418 202000 519757980 3155 3155 3155 3155 0
66 20250418 201900 519757980 3155 3155 3155 3155 0
67 20250418 201800 519757980 3155 3155 3155 3155 0
68 20250418 201700 519757980 3155 3155 3155 3155 0
69 20250418 201600 519757980 3155 3155 3155 3155 0
70 20250418 201500 519757980 3155 3155 3155 3155 0
71 20250418 201400 519757980 3155 3155 3155 3155 0
72 20250418 201300 519757980 3155 3155 3155 3155 0
73 20250418 201200 519757980 3155 3155 3155 3155 0
74 20250418 201100 519757980 3155 3155 3155 3155 0
75 20250418 201000 519757980 3155 3155 3155 3155 0
76 20250418 200900 519757980 3155 3155 3155 3155 0
77 20250418 200800 519757980 3155 3155 3155 3155 0
78 20250418 200700 519757980 3155 3155 3155 3155 0
79 20250418 200600 519757980 3155 3155 3155 3155 0
80 20250418 200500 519757980 3155 3155 3155 3155 0
81 20250418 200400 519757980 3155 3155 3155 3155 0
82 20250418 200300 519757980 3155 3155 3155 3155 0
83 20250418 200200 519757980 3155 3155 3155 3155 0
84 20250418 200100 519757980 3155 3155 3155 3155 0
85 20250418 200000 519757980 3155 3155 3155 3155 0
86 20250418 195900 519757980 3155 3155 3155 3155 0
87 20250418 195800 519757980 3155 3155 3155 3155 0
88 20250418 195700 519757980 3155 3155 3155 3155 0
89 20250418 195600 519757980 3155 3155 3155 3155 0
90 20250418 195500 519757980 3155 3155 3155 3155 0
91 20250418 195400 519757980 3155 3155 3155 3155 0
92 20250418 195300 519757980 3155 3155 3155 3155 5198
93 20250418 195200 519757980 3155 3155 3155 3155 0
94 20250418 195100 519757980 3155 3155 3155 3155 0
95 20250418 195000 519757980 3155 3155 3155 3155 0
96 20250418 194900 519757980 3155 3155 3155 3155 0
97 20250418 194800 519757980 3155 3155 3155 3155 0
98 20250418 194700 519757980 3155 3155 3155 3155 0
99 20250418 194600 519757980 3155 3155 3155 3155 0
100 20250418 194500 519757980 3155 3155 3155 3155 0
101 20250418 194400 519757980 3155 3155 3155 3155 0
102 20250418 194300 519757980 3155 3155 3155 3155 0
103 20250418 194200 519757980 3155 3155 3155 3155 0
104 20250418 194100 519757980 3155 3155 3155 3155 0
105 20250418 194000 519757980 3155 3155 3155 3155 0
106 20250418 193900 519757980 3155 3155 3155 3155 0
107 20250418 193800 519757980 3155 3155 3155 3155 0
108 20250418 193700 519757980 3155 3155 3155 3155 0
109 20250418 193600 519757980 3155 3155 3155 3155 0
110 20250418 193500 519757980 3155 3155 3155 3155 0
111 20250418 193400 519757980 3155 3155 3155 3155 0
112 20250418 193300 519757980 3155 3155 3155 3155 0
113 20250418 193200 519757980 3155 3155 3155 3155 0
114 20250418 193100 519757980 3155 3155 3155 3155 0
115 20250418 193000 519757980 3155 3155 3155 3155 0
116 20250418 192900 519757980 3155 3155 3155 3155 0
117 20250418 192800 519757980 3155 3155 3155 3155 0
118 20250418 192700 519757980 3155 3155 3155 3155 0
119 20250418 192600 519757980 3155 3155 3155 3155 0
120 20250418 192500 519757980 3155 3155 3155 3155 0
121 20250418 192400 519757980 3155 3155 3155 3155 0
122 20250418 192300 519757980 3155 3155 3155 3155 5198
123 20250418 192200 519757980 3155 3155 3155 3155 0
124 20250418 192100 519757980 3155 3155 3155 3155 0
125 20250418 192000 519757980 3155 3155 3155 3155 0
126 20250418 191900 519757980 3155 3155 3155 3155 0
127 20250418 191800 519757980 3155 3155 3155 3155 0
128 20250418 191700 519757980 3155 3155 3155 3155 0
129 20250418 191600 519757980 3155 3155 3155 3155 0
130 20250418 191500 519757980 3155 3155 3155 3155 0
131 20250418 191400 519757980 3155 3155 3155 3155 0
132 20250418 191300 519757980 3155 3155 3155 3155 0
133 20250418 191200 519757980 3155 3155 3155 3155 0
134 20250418 191100 519757980 3155 3155 3155 3155 0
135 20250418 191000 519757980 3155 3155 3155 3155 0
136 20250418 190900 519757980 3155 3155 3155 3155 0
137 20250418 190800 519757980 3155 3155 3155 3155 0
138 20250418 190700 519757980 3155 3155 3155 3155 0
139 20250418 190600 519757980 3155 3155 3155 3155 0
140 20250418 190500 519757980 3155 3155 3155 3155 0
141 20250418 190400 519757980 3155 3155 3155 3155 0
142 20250418 190300 519757980 3155 3155 3155 3155 0
143 20250418 190200 519757980 3155 3155 3155 3155 0
144 20250418 190100 519757980 3155 3155 3155 3155 0
145 20250418 190000 519757980 3155 3155 3155 3155 0
146 20250418 185900 519757980 3155 3155 3155 3155 0
147 20250418 185800 519757980 3155 3155 3155 3155 0
148 20250418 185700 519757980 3155 3155 3155 3155 0
149 20250418 185600 519757980 3155 3155 3155 3155 0
150 20250418 185500 519757980 3155 3155 3155 3155 0
151 20250418 185400 519757980 3155 3155 3155 3155 0
152 20250418 185300 519757980 3155 3155 3155 3155 5198
153 20250418 185200 519757980 3155 3155 3155 3155 0
154 20250418 185100 519757980 3155 3155 3155 3155 0
155 20250418 185000 519757980 3155 3155 3155 3155 0
156 20250418 184900 519757980 3155 3155 3155 3155 0
157 20250418 184800 519757980 3155 3155 3155 3155 0
158 20250418 184700 519757980 3155 3155 3155 3155 0
159 20250418 184600 519757980 3155 3155 3155 3155 0
160 20250418 184500 519757980 3155 3155 3155 3155 0
161 20250418 184400 519757980 3155 3155 3155 3155 0
162 20250418 184300 519757980 3155 3155 3155 3155 0
163 20250418 184200 519757980 3155 3155 3155 3155 0
164 20250418 184100 519757980 3155 3155 3155 3155 0
165 20250418 184000 519757980 3155 3155 3155 3155 0
166 20250418 183900 519757980 3155 3155 3155 3155 0
167 20250418 183800 519757980 3155 3155 3155 3155 0
168 20250418 183700 519757980 3155 3155 3155 3155 0
169 20250418 183600 519757980 3155 3155 3155 3155 0
170 20250418 183500 519757980 3155 3155 3155 3155 0
171 20250418 183400 519757980 3155 3155 3155 3155 0
172 20250418 183300 519757980 3155 3155 3155 3155 0
173 20250418 183200 519757980 3155 3155 3155 3155 0
174 20250418 183100 519757980 3155 3155 3155 3155 0
175 20250418 183000 519757980 3155 3155 3155 3155 0
176 20250418 182900 519757980 3155 3155 3155 3155 0
177 20250418 182800 519757980 3155 3155 3155 3155 0
178 20250418 182700 519757980 3155 3155 3155 3155 0
179 20250418 182600 519757980 3155 3155 3155 3155 0
180 20250418 182500 519757980 3155 3155 3155 3155 0
181 20250418 182400 519757980 3155 3155 3155 3155 0
182 20250418 182300 519757980 3155 3155 3155 3155 5198
183 20250418 182200 519757980 3155 3155 3155 3155 0
184 20250418 182100 519757980 3155 3155 3155 3155 0
185 20250418 182000 519757980 3155 3155 3155 3155 0
186 20250418 181900 519757980 3155 3155 3155 3155 0
187 20250418 181800 519757980 3155 3155 3155 3155 0
188 20250418 181700 519757980 3155 3155 3155 3155 0
189 20250418 181600 519757980 3155 3155 3155 3155 0
190 20250418 181500 519757980 3155 3155 3155 3155 0
191 20250418 181400 519757980 3155 3155 3155 3155 0
192 20250418 181300 519757980 3155 3155 3155 3155 0
193 20250418 181200 519757980 3155 3155 3155 3155 0
194 20250418 181100 519757980 3155 3155 3155 3155 0
195 20250418 181000 519757980 3155 3155 3155 3155 0
196 20250418 180900 519757980 3155 3155 3155 3155 0
197 20250418 180800 519757980 3155 3155 3155 3155 0
198 20250418 180700 519757980 3155 3155 3155 3155 0
199 20250418 180600 519757980 3155 3155 3155 3155 0
200 20250418 180500 519757980 3155 3155 3155 3155 0
201 20250418 180400 519757980 3155 3155 3155 3155 0
202 20250418 180300 519757980 3155 3155 3155 3155 0
203 20250418 180200 519757980 3155 3155 3155 3155 0
204 20250418 180100 519757980 3155 3155 3155 3155 0
205 20250418 180000 519757980 3155 3155 3155 3155 0
206 20250418 175900 519757980 3155 3155 3155 3155 0
207 20250418 175800 519757980 3155 3155 3155 3155 0
208 20250418 175700 519757980 3155 3155 3155 3155 0
209 20250418 175600 519757980 3155 3155 3155 3155 0
210 20250418 175500 519757980 3155 3155 3155 3155 0
211 20250418 175400 519757980 3155 3155 3155 3155 0
212 20250418 175300 519757980 3155 3155 3155 3155 5198
213 20250418 175200 519757980 3155 3155 3155 3155 0
214 20250418 175100 519757980 3155 3155 3155 3155 0
215 20250418 175000 519757980 3155 3155 3155 3155 0
216 20250418 174900 519757980 3155 3155 3155 3155 0
217 20250418 174800 519757980 3155 3155 3155 3155 0
218 20250418 174700 519757980 3155 3155 3155 3155 0
219 20250418 174600 519757980 3155 3155 3155 3155 0
220 20250418 174500 519757980 3155 3155 3155 3155 0
221 20250418 174400 519757980 3155 3155 3155 3155 0
222 20250418 174300 519757980 3155 3155 3155 3155 0
223 20250418 174200 519757980 3155 3155 3155 3155 0
224 20250418 174100 519757980 3155 3155 3155 3155 0
225 20250418 174000 519757980 3155 3155 3155 3155 0
226 20250418 173900 519757980 3155 3155 3155 3155 0
227 20250418 173800 519757980 3155 3155 3155 3155 0
228 20250418 173700 519757980 3155 3155 3155 3155 0
229 20250418 173600 519757980 3155 3155 3155 3155 0
230 20250418 173500 519757980 3155 3155 3155 3155 0
231 20250418 173400 519757980 3155 3155 3155 3155 0
232 20250418 173300 519757980 3155 3155 3155 3155 0
233 20250418 173200 519757980 3155 3155 3155 3155 0
234 20250418 173100 519757980 3155 3155 3155 3155 0
235 20250418 173000 519757980 3155 3155 3155 3155 0
236 20250418 172900 519757980 3155 3155 3155 3155 0
237 20250418 172800 519757980 3155 3155 3155 3155 0
238 20250418 172700 519757980 3155 3155 3155 3155 0
239 20250418 172600 519757980 3155 3155 3155 3155 0
240 20250418 172500 519757980 3155 3155 3155 3155 0
241 20250418 172400 519757980 3155 3155 3155 3155 0
242 20250418 172300 519757980 3155 3155 3155 3155 5198
243 20250418 172200 519757980 3155 3155 3155 3155 0
244 20250418 172100 519757980 3155 3155 3155 3155 0
245 20250418 172000 519757980 3155 3155 3155 3155 0
246 20250418 171900 519757980 3155 3155 3155 3155 0
247 20250418 171800 519757980 3155 3155 3155 3155 0
248 20250418 171700 519757980 3155 3155 3155 3155 0
249 20250418 171600 519757980 3155 3155 3155 3155 0
250 20250418 171500 519757980 3155 3155 3155 3155 0
251 20250418 171400 519757980 3155 3155 3155 3155 0
252 20250418 171300 519757980 3155 3155 3155 3155 0
253 20250418 171200 519757980 3155 3155 3155 3155 0
254 20250418 171100 519757980 3155 3155 3155 3155 0
255 20250418 171000 519757980 3155 3155 3155 3155 0
256 20250418 170900 519757980 3155 3155 3155 3155 0
257 20250418 170800 519757980 3155 3155 3155 3155 0
258 20250418 170700 519757980 3155 3155 3155 3155 0
259 20250418 170600 519757980 3155 3155 3155 3155 0
260 20250418 170500 519757980 3155 3155 3155 3155 0
261 20250418 170400 519757980 3155 3155 3155 3155 0
262 20250418 170300 519757980 3155 3155 3155 3155 0
263 20250418 170200 519757980 3155 3155 3155 3155 0
264 20250418 170100 519757980 3155 3155 3155 3155 0
265 20250418 170000 519757980 3155 3155 3155 3155 0
266 20250418 165900 519757980 3155 3155 3155 3155 0
267 20250418 165800 519757980 3155 3155 3155 3155 0
268 20250418 165700 519757980 3155 3155 3155 3155 0
269 20250418 165600 519757980 3155 3155 3155 3155 0
270 20250418 165500 519757980 3155 3155 3155 3155 0
271 20250418 165400 519757980 3155 3155 3155 3155 0
272 20250418 165300 519757980 3155 3155 3155 3155 5198
273 20250418 165200 519757980 3155 3155 3155 3155 0
274 20250418 165100 519757980 3155 3155 3155 3155 0
275 20250418 165000 519757980 3155 3155 3155 3155 0
276 20250418 164900 519757980 3155 3155 3155 3155 0
277 20250418 164800 519757980 3155 3155 3155 3155 0
278 20250418 164700 519757980 3155 3155 3155 3155 0
279 20250418 164600 519757980 3155 3155 3155 3155 0
280 20250418 164500 519757980 3155 3155 3155 3155 0
281 20250418 164400 519757980 3155 3155 3155 3155 0
282 20250418 164300 519757980 3155 3155 3155 3155 0
283 20250418 164200 519757980 3155 3155 3155 3155 0
284 20250418 164100 519757980 3155 3155 3155 3155 0
285 20250418 164000 519757980 3155 3155 3155 3155 0
286 20250418 163900 519757980 3155 3155 3155 3155 0
287 20250418 163800 519757980 3155 3155 3155 3155 0
288 20250418 163700 519757980 3155 3155 3155 3155 0
289 20250418 163600 519757980 3155 3155 3155 3155 0
290 20250418 163500 519757980 3155 3155 3155 3155 0
291 20250418 163400 519757980 3155 3155 3155 3155 0
292 20250418 163300 519757980 3155 3155 3155 3155 0
293 20250418 163200 519757980 3155 3155 3155 3155 0
294 20250418 163100 519757980 3155 3155 3155 3155 0
295 20250418 163000 519757980 3155 3155 3155 3155 0
296 20250418 162900 519757980 3155 3155 3155 3155 0
297 20250418 162800 519757980 3155 3155 3155 3155 0
298 20250418 162700 519757980 3155 3155 3155 3155 0
299 20250418 162600 519757980 3155 3155 3155 3155 0
300 20250418 162500 519757980 3155 3155 3155 3155 0
301 20250418 162400 519757980 3155 3155 3155 3155 0
302 20250418 162300 519757980 3155 3155 3155 3155 5198
303 20250418 162200 519757980 3155 3155 3155 3155 0
304 20250418 162100 519757980 3155 3155 3155 3155 0
305 20250418 162000 519757980 3155 3155 3155 3155 0
306 20250418 161900 519757980 3155 3155 3155 3155 0
307 20250418 161800 519757980 3155 3155 3155 3155 0
308 20250418 161700 519757980 3155 3155 3155 3155 0
309 20250418 161600 519757980 3155 3155 3155 3155 0
310 20250418 161500 519757980 3155 3155 3155 3155 0
311 20250418 161400 519757980 3155 3155 3155 3155 0
312 20250418 161300 519757980 3155 3155 3155 3155 0
313 20250418 161200 519757980 3155 3155 3155 3155 0
314 20250418 161100 519757980 3155 3155 3155 3155 0
315 20250418 161000 519757980 3155 3155 3155 3155 0
316 20250418 160900 519757980 3155 3155 3155 3155 0
317 20250418 160800 519757980 3155 3155 3155 3155 0
318 20250418 160700 519757980 3155 3155 3155 3155 0
319 20250418 160600 519757980 3155 3155 3155 3155 0
320 20250418 160500 519757980 3155 3155 3155 3155 0
321 20250418 160400 519757980 3155 3155 3155 3155 0
322 20250418 160300 519757980 3155 3155 3155 3155 0
323 20250418 160200 519757980 3155 3155 3155 3155 0
324 20250418 160100 519757980 3155 3155 3155 3155 0
325 20250418 160000 519757980 3155 3155 3155 3155 0
326 20250418 155900 519757980 3155 3155 3155 3155 0
327 20250418 155800 519757980 3155 3155 3155 3155 0
328 20250418 155700 519757980 3155 3155 3155 3155 0
329 20250418 155600 519757980 3155 3155 3155 3155 0
330 20250418 155500 519757980 3155 3155 3155 3155 0
331 20250418 155400 519757980 3155 3155 3155 3155 0
332 20250418 155300 519757980 3155 3155 3155 3155 5198
333 20250418 155200 519757980 3155 3155 3155 3155 0
334 20250418 155100 519757980 3155 3155 3155 3155 0
335 20250418 155000 519757980 3155 3155 3155 3155 0
336 20250418 154900 519757980 3155 3155 3155 3155 0
337 20250418 154800 519757980 3155 3155 3155 3155 0
338 20250418 154700 519757980 3155 3155 3155 3155 0
339 20250418 154600 519757980 3155 3155 3155 3155 0
340 20250418 154500 519757980 3155 3155 3155 3155 0
341 20250418 154400 519757980 3155 3155 3155 3155 0
342 20250418 154300 519757980 3155 3155 3155 3155 0
343 20250418 154200 519757980 3155 3155 3155 3155 0
344 20250418 154100 519757980 3155 3155 3155 3155 0
345 20250418 154000 519757980 3155 3155 3155 3155 0
346 20250418 153900 519757980 3155 3155 3155 3155 0
347 20250418 153800 519757980 3155 3155 3155 3155 0
348 20250418 153700 519757980 3155 3155 3155 3155 0
349 20250418 153600 519757980 3155 3155 3155 3155 0
350 20250418 153500 519757980 3155 3155 3155 3155 0
351 20250418 153400 519757980 3155 3155 3155 3155 0
352 20250418 153300 519757980 3155 3155 3155 3155 0
353 20250418 153200 519757980 3155 3155 3155 3155 0
354 20250418 153100 519757980 3155 3155 3155 3155 0
355 20250418 153000 519757980 3155 3155 3155 3155 5198
356 20250418 152900 503358290 3150 3150 3150 3150 0
357 20250418 152800 503358290 3150 3150 3150 3150 0
358 20250418 152700 503358290 3150 3150 3150 3150 0
359 20250418 152600 503358290 3150 3150 3150 3150 0
360 20250418 152500 503358290 3150 3150 3150 3150 0
361 20250418 152400 503358290 3150 3150 3150 3150 0
362 20250418 152300 503358290 3150 3150 3150 3150 0
363 20250418 152200 503358290 3150 3150 3150 3150 0
364 20250418 152100 503358290 3150 3150 3150 3150 0
365 20250418 152000 503358290 3150 3150 3150 3150 0
366 20250418 151900 503358290 3150 3150 3150 3150 0
367 20250418 151800 503358290 3150 3150 3150 3150 10
368 20250418 151700 503326790 3150 3150 3150 3150 0
369 20250418 151600 503326790 3150 3145 3150 3145 10
370 20250418 151500 503295315 3165 3165 3165 3165 0
371 20250418 151400 503295315 3165 3165 3165 3165 0
372 20250418 151300 503295315 3165 3165 3165 3165 0
373 20250418 151200 503295315 3165 3165 3165 3165 0
374 20250418 151100 503295315 3165 3165 3165 3165 0
375 20250418 151000 503295315 3165 3165 3165 3165 0
376 20250418 150900 503295315 3165 3165 3165 3165 2
377 20250418 150800 503288985 3150 3150 3150 3150 0
378 20250418 150700 503288985 3150 3150 3150 3150 0
379 20250418 150600 503288985 3150 3150 3150 3150 110
380 20250418 150500 502942485 3150 3150 3150 3150 0
381 20250418 150400 502942485 3150 3150 3150 3150 0
382 20250418 150300 502942485 3150 3150 3150 3150 0
383 20250418 150200 502942485 3150 3150 3150 3150 20
384 20250418 150100 502879485 3150 3150 3150 3150 0
385 20250418 150000 502879485 3150 3150 3150 3150 0
386 20250418 145900 502879485 3150 3150 3150 3150 115
387 20250418 145800 502517235 3150 3150 3150 3150 0
388 20250418 145700 502517235 3150 3150 3150 3150 0
389 20250418 145600 502517235 3150 3150 3150 3150 0
390 20250418 145500 502517235 3150 3150 3150 3150 115
391 20250418 145400 502154985 3150 3150 3150 3150 0
392 20250418 145300 502154985 3150 3150 3150 3150 0
393 20250418 145200 502154985 3150 3150 3150 3150 114
394 20250418 145100 501795885 3150 3150 3150 3150 0
395 20250418 145000 501795885 3150 3150 3150 3150 296
396 20250418 144900 500863485 3150 3150 3150 3150 334
397 20250418 144800 499811385 3150 3150 3155 3150 239
398 20250418 144700 499058450 3155 3155 3155 3155 522
399 20250418 144600 497411540 3160 3160 3160 3160 0
400 20250418 144500 497411540 3160 3160 3160 3160 115
401 20250418 144400 497048140 3165 3165 3165 3165 0
402 20250418 144300 497048140 3165 3165 3165 3165 0
403 20250418 144200 497048140 3165 3165 3165 3165 1
404 20250418 144100 497044975 3155 3155 3155 3155 500
405 20250418 144000 495467475 3160 3160 3160 3160 364
406 20250418 143900 494317235 3165 3165 3165 3165 246
407 20250418 143800 493538645 3160 3160 3160 3160 0
408 20250418 143700 493538645 3160 3160 3160 3160 300
409 20250418 143600 492590645 3165 3165 3165 3165 0
410 20250418 143500 492590645 3165 3165 3165 3165 124
411 20250418 143400 492198185 3170 3170 3170 3170 0
412 20250418 143300 492198185 3170 3170 3170 3170 0
413 20250418 143200 492198185 3170 3170 3170 3170 115
414 20250418 143100 491833635 3170 3170 3170 3170 0
415 20250418 143000 491833635 3170 3170 3170 3170 3000
416 20250418 142900 482323635 3165 3165 3165 3165 230
417 20250418 142800 481595685 3165 3165 3165 3165 0
418 20250418 142700 481595685 3165 3165 3165 3165 0
419 20250418 142600 481595685 3165 3165 3165 3165 0
420 20250418 142500 481595685 3165 3165 3165 3165 2182
421 20250418 142400 474689655 3165 3165 3165 3165 0
422 20250418 142300 474689655 3165 3165 3165 3165 0
423 20250418 142200 474689655 3165 3165 3165 3165 0
424 20250418 142100 474689655 3165 3165 3165 3165 0
425 20250418 142000 474689655 3165 3170 3170 3165 1700
426 20250418 141900 469308215 3170 3175 3175 3170 214
427 20250418 141800 468629265 3175 3175 3175 3175 0
428 20250418 141700 468629265 3175 3175 3175 3175 0
429 20250418 141600 468629265 3175 3175 3175 3175 0
430 20250418 141500 468629265 3175 3175 3175 3175 115
431 20250418 141400 468264140 3175 3175 3175 3175 0
432 20250418 141300 468264140 3175 3175 3175 3175 500
433 20250418 141200 466676640 3170 3175 3175 3170 373
434 20250418 141100 465492420 3175 3175 3175 3175 0
435 20250418 141000 465492420 3175 3175 3175 3175 0
436 20250418 140900 465492420 3175 3175 3175 3175 115
437 20250418 140800 465127295 3175 3175 3175 3175 0
438 20250418 140700 465127295 3175 3175 3175 3175 0
439 20250418 140600 465127295 3175 3175 3175 3175 0
440 20250418 140500 465127295 3175 3175 3175 3175 115
441 20250418 140400 464762170 3175 3175 3175 3175 0
442 20250418 140300 464762170 3175 3175 3175 3175 0
443 20250418 140200 464762170 3175 3175 3175 3175 115
444 20250418 140100 464397045 3175 3175 3175 3175 0
445 20250418 140000 464397045 3175 3175 3175 3175 0
446 20250418 135900 464397045 3175 3175 3175 3175 229
447 20250418 135800 463669970 3175 3175 3175 3175 0
448 20250418 135700 463669970 3175 3175 3175 3175 0
449 20250418 135600 463669970 3175 3175 3175 3175 0
450 20250418 135500 463669970 3175 3175 3175 3175 415
451 20250418 135400 462352345 3175 3175 3175 3175 0
452 20250418 135300 462352345 3175 3175 3175 3175 0
453 20250418 135200 462352345 3175 3175 3175 3175 225
454 20250418 135100 461637970 3175 3175 3175 3175 63
455 20250418 135000 461437945 3175 3175 3175 3175 0
456 20250418 134900 461437945 3175 3175 3175 3175 1
457 20250418 134800 461434770 3170 3170 3170 3170 17
458 20250418 134700 461380880 3170 3170 3170 3170 0
459 20250418 134600 461380880 3170 3170 3170 3170 2600
460 20250418 134500 453138880 3170 3175 3175 3170 215
461 20250418 134400 452456755 3175 3175 3175 3175 0
462 20250418 134300 452456755 3175 3175 3175 3175 0
463 20250418 134200 452456755 3175 3175 3175 3175 114
464 20250418 134100 452094805 3175 3175 3175 3175 1
465 20250418 134000 452091630 3170 3170 3170 3170 100
466 20250418 133900 451774630 3175 3175 3175 3175 115
467 20250418 133800 451409505 3175 3175 3175 3175 0
468 20250418 133700 451409505 3175 3175 3175 3175 0
469 20250418 133600 451409505 3175 3175 3175 3175 115
470 20250418 133500 451044380 3175 3175 3175 3175 0
471 20250418 133400 451044380 3175 3175 3175 3175 0
472 20250418 133300 451044380 3175 3175 3175 3175 695
473 20250418 133200 448837755 3175 3175 3175 3175 0
474 20250418 133100 448837755 3175 3175 3175 3175 0
475 20250418 133000 448837755 3175 3175 3175 3175 420
476 20250418 132900 447504255 3175 3175 3175 3175 115
477 20250418 132800 447139130 3175 3170 3175 3170 4266
478 20250418 132700 433595910 3175 3175 3175 3175 0
479 20250418 132600 433595910 3175 3175 3175 3175 0
480 20250418 132500 433595910 3175 3175 3175 3175 429
481 20250418 132400 432233835 3175 3175 3175 3175 3430
482 20250418 132300 421343585 3175 3175 3175 3175 0
483 20250418 132200 421343585 3175 3175 3175 3175 230
484 20250418 132100 420613335 3175 3175 3175 3175 0
485 20250418 132000 420613335 3175 3175 3175 3175 0
486 20250418 131900 420613335 3175 3175 3175 3175 115
487 20250418 131800 420248210 3170 3170 3170 3170 0
488 20250418 131700 420248210 3170 3170 3170 3170 100
489 20250418 131600 419931210 3175 3175 3175 3175 0
490 20250418 131500 419931210 3175 3170 3175 3170 3000
491 20250418 131400 410407205 3170 3170 3170 3170 0
492 20250418 131300 410407205 3170 3170 3170 3170 0
493 20250418 131200 410407205 3170 3170 3170 3170 115
494 20250418 131100 410042655 3160 3160 3160 3160 0
495 20250418 131000 410042655 3160 3160 3160 3160 0
496 20250418 130900 410042655 3160 3160 3160 3160 0
497 20250418 130800 410042655 3160 3160 3160 3160 0
498 20250418 130700 410042655 3160 3160 3160 3160 0
499 20250418 130600 410042655 3160 3160 3160 3160 0
500 20250418 130500 410042655 3160 3160 3160 3160 0
501 20250418 130400 410042655 3160 3160 3160 3160 0
502 20250418 130300 410042655 3160 3160 3160 3160 100
503 20250418 130200 409726655 3160 3160 3160 3160 0
504 20250418 130100 409726655 3160 3160 3160 3160 0
505 20250418 130000 409726655 3160 3160 3160 3160 0
506 20250418 125900 409726655 3160 3175 3175 3160 215
507 20250418 125800 409045530 3175 3175 3175 3175 0
508 20250418 125700 409045530 3175 3175 3175 3175 0
509 20250418 125600 409045530 3175 3175 3175 3175 2346
510 20250418 125500 401596980 3160 3160 3160 3160 0
511 20250418 125400 401596980 3160 3160 3160 3160 0
512 20250418 125300 401596980 3160 3160 3160 3160 100
513 20250418 125200 401280980 3160 3160 3160 3160 100
514 20250418 125100 400964980 3170 3170 3170 3170 100
515 20250418 125000 400647980 3180 3180 3180 3180 0
516 20250418 124900 400647980 3180 3180 3180 3180 114
517 20250418 124800 400285460 3180 3180 3180 3180 0
518 20250418 124700 400285460 3180 3180 3180 3180 0
519 20250418 124600 400285460 3180 3180 3180 3180 0
520 20250418 124500 400285460 3180 3180 3180 3180 115
521 20250418 124400 399919760 3180 3180 3180 3180 0
522 20250418 124300 399919760 3180 3180 3180 3180 0
523 20250418 124200 399919760 3180 3180 3180 3180 193
524 20250418 124100 399306020 3180 3170 3180 3170 6
525 20250418 124000 399286990 3180 3180 3180 3180 0
526 20250418 123900 399286990 3180 3180 3180 3180 115
527 20250418 123800 398921290 3180 3180 3180 3180 0
528 20250418 123700 398921290 3180 3180 3180 3180 0
529 20250418 123600 398921290 3180 3180 3180 3180 58
530 20250418 123500 398736850 3180 3180 3180 3180 115
531 20250418 123400 398371150 3180 3180 3180 3180 1
532 20250418 123300 398367970 3155 3155 3155 3155 1
533 20250418 123200 398364815 3180 3180 3180 3180 238
534 20250418 123100 397607975 3180 3180 3180 3180 0
535 20250418 123000 397607975 3180 3180 3180 3180 0
536 20250418 122900 397607975 3180 3180 3180 3180 114
537 20250418 122800 397245455 3180 3180 3180 3180 0
538 20250418 122700 397245455 3180 3180 3180 3180 0
539 20250418 122600 397245455 3180 3180 3180 3180 0
540 20250418 122500 397245455 3180 3180 3180 3180 115
541 20250418 122400 396879755 3180 3180 3180 3180 0
542 20250418 122300 396879755 3180 3180 3180 3180 300
543 20250418 122200 395925755 3180 3180 3180 3180 115
544 20250418 122100 395560055 3180 3180 3180 3180 0
545 20250418 122000 395560055 3180 3180 3180 3180 0
546 20250418 121900 395560055 3180 3180 3180 3180 115
547 20250418 121800 395194355 3185 3185 3185 3185 0
548 20250418 121700 395194355 3185 3185 3185 3185 0
549 20250418 121600 395194355 3185 3185 3185 3185 1
550 20250418 121500 395191170 3185 3185 3185 3185 115
551 20250418 121400 394824895 3185 3185 3185 3185 0
552 20250418 121300 394824895 3185 3155 3185 3155 24431
553 20250418 121200 317390825 3150 3150 3150 3150 251
554 20250418 121100 316600175 3150 3150 3150 3150 0
555 20250418 121000 316600175 3150 3150 3150 3150 0
556 20250418 120900 316600175 3150 3150 3150 3150 115
557 20250418 120800 316237925 3150 3150 3150 3150 24
558 20250418 120700 316162325 3155 3155 3155 3155 0
559 20250418 120600 316162325 3155 3155 3155 3155 37
560 20250418 120500 316045590 3155 3155 3155 3155 115
561 20250418 120400 315682765 3155 3150 3155 3150 500
562 20250418 120300 314105420 3150 3140 3150 3140 12301
563 20250418 120200 275389780 3120 3120 3120 3120 36
564 20250418 120100 275277460 3120 3120 3120 3120 464
565 20250418 120000 273829780 3140 3140 3140 3140 100
566 20250418 115900 273515780 3140 3140 3140 3120 186
567 20250418 115800 272932105 3140 3140 3140 3140 0
568 20250418 115700 272932105 3140 3140 3140 3140 0
569 20250418 115600 272932105 3140 3140 3140 3140 0
570 20250418 115500 272932105 3140 3140 3140 3140 115
571 20250418 115400 272571005 3140 3140 3140 3140 0
572 20250418 115300 272571005 3140 3140 3140 3140 0
573 20250418 115200 272571005 3140 3140 3140 3140 164
574 20250418 115100 272056045 3140 3140 3140 3140 0
575 20250418 115000 272056045 3140 3140 3140 3140 0
576 20250418 114900 272056045 3140 3140 3140 3140 115
577 20250418 114800 271694945 3140 3140 3140 3140 0
578 20250418 114700 271694945 3140 3140 3140 3140 0
579 20250418 114600 271694945 3140 3140 3140 3140 0
580 20250418 114500 271694945 3140 3140 3140 3140 115
581 20250418 114400 271333845 3140 3140 3140 3140 0
582 20250418 114300 271333845 3140 3140 3140 3140 0
583 20250418 114200 271333845 3140 3140 3140 3140 115
584 20250418 114100 270972745 3140 3140 3140 3140 0
585 20250418 114000 270972745 3140 3140 3140 3140 0
586 20250418 113900 270972745 3140 3140 3140 3140 115
587 20250418 113800 270611645 3140 3140 3140 3140 0
588 20250418 113700 270611645 3140 3140 3140 3140 114
589 20250418 113600 270253685 3140 3140 3140 3140 0
590 20250418 113500 270253685 3140 3140 3140 3140 185
591 20250418 113400 269672785 3145 3145 3145 3145 0
592 20250418 113300 269672785 3145 3145 3145 3145 1
593 20250418 113200 269669640 3145 3145 3145 3145 115
594 20250418 113100 269307965 3145 3145 3145 3145 0
595 20250418 113000 269307965 3145 3145 3145 3145 0
596 20250418 112900 269307965 3145 3145 3145 3145 115
597 20250418 112800 268946290 3145 3145 3145 3145 0
598 20250418 112700 268946290 3145 3145 3145 3145 0
599 20250418 112600 268946290 3145 3145 3145 3145 0
600 20250418 112500 268946290 3145 3145 3145 3145 115
601 20250418 112400 268584615 3145 3145 3145 3145 0
602 20250418 112300 268584615 3145 3145 3145 3145 0
603 20250418 112200 268584615 3145 3145 3145 3145 115
604 20250418 112100 268222940 3145 3145 3145 3145 0
605 20250418 112000 268222940 3145 3145 3145 3145 0
606 20250418 111900 268222940 3145 3145 3145 3145 114
607 20250418 111800 267864410 3145 3145 3145 3145 0
608 20250418 111700 267864410 3145 3145 3145 3145 1512
609 20250418 111600 263109170 3145 3145 3145 3145 0
610 20250418 111500 263109170 3145 3145 3145 3145 115
611 20250418 111400 262747495 3145 3145 3145 3145 0
612 20250418 111300 262747495 3145 3145 3145 3145 0
613 20250418 111200 262747495 3145 3145 3145 3145 193
614 20250418 111100 262140510 3145 3145 3145 3145 1738
615 20250418 111000 256674500 3145 3145 3145 3145 0
616 20250418 110900 256674500 3145 3145 3145 3145 719
617 20250418 110800 254413245 3145 3145 3145 3145 0
618 20250418 110700 254413245 3145 3145 3145 3145 741
619 20250418 110600 252082800 3145 3145 3145 3145 200
620 20250418 110500 251453800 3145 3145 3145 3145 1730
621 20250418 110400 246012950 3145 3145 3145 3145 0
622 20250418 110300 246012950 3145 3145 3145 3145 0
623 20250418 110200 246012950 3145 3140 3145 3140 5037
624 20250418 110100 230171770 3140 3140 3140 3140 1100
625 20250418 110000 226717770 3135 3135 3135 3135 0
626 20250418 105900 226717770 3135 3135 3135 3135 0
627 20250418 105800 226717770 3135 3135 3135 3135 0
628 20250418 105700 226717770 3135 3135 3135 3135 0
629 20250418 105600 226717770 3135 3135 3135 3135 0
630 20250418 105500 226717770 3135 3135 3135 3135 100
631 20250418 105400 226404270 3135 3135 3135 3135 0
632 20250418 105300 226404270 3135 3135 3135 3135 0
633 20250418 105200 226404270 3135 3135 3135 3135 115
634 20250418 105100 226043745 3135 3135 3135 3135 0
635 20250418 105000 226043745 3135 3135 3135 3135 0
636 20250418 104900 226043745 3135 3135 3135 3135 115
637 20250418 104800 225683220 3135 3135 3135 3135 0
638 20250418 104700 225683220 3135 3135 3135 3135 0
639 20250418 104600 225683220 3135 3135 3135 3135 1
640 20250418 104500 225680085 3120 3140 3140 3120 845
641 20250418 104400 223039785 3140 3140 3140 3140 1
642 20250418 104300 223036645 3120 3120 3120 3120 10
643 20250418 104200 223005445 3120 3130 3130 3120 822
644 20250418 104100 220440795 3120 3120 3120 3120 0
645 20250418 104000 220440795 3120 3130 3130 3120 220
646 20250418 103900 219753745 3130 3130 3130 3130 115
647 20250418 103800 219393795 3130 3130 3130 3130 0
648 20250418 103700 219393795 3130 3130 3130 3130 0
649 20250418 103600 219393795 3130 3130 3130 3130 0
650 20250418 103500 219393795 3130 3130 3130 3130 715
651 20250418 103400 217155845 3130 3130 3130 3130 0
652 20250418 103300 217155845 3130 3130 3130 3130 0
653 20250418 103200 217155845 3130 3130 3130 3130 115
654 20250418 103100 216795895 3130 3130 3130 3130 0
655 20250418 103000 216795895 3130 3130 3130 3130 0
656 20250418 102900 216795895 3130 3130 3130 3130 115
657 20250418 102800 216435945 3130 3130 3130 3130 0
658 20250418 102700 216435945 3130 3130 3130 3130 394
659 20250418 102600 215202725 3135 3135 3135 3135 100
660 20250418 102500 214889225 3140 3145 3145 3140 495
661 20250418 102400 213334920 3145 3145 3145 3145 0
662 20250418 102300 213334920 3145 3145 3145 3145 158
663 20250418 102200 212838010 3145 3145 3145 3145 114
664 20250418 102100 212479480 3145 3145 3145 3145 1000
665 20250418 102000 209334480 3145 3145 3145 3145 5278
666 20250418 101900 192735170 3145 3145 3145 3145 115
667 20250418 101800 192373495 3145 3145 3145 3145 1
668 20250418 101700 192370350 3140 3140 3140 3140 791
669 20250418 101600 189886610 3140 3140 3140 3140 210
670 20250418 101500 189227210 3140 3135 3140 3135 210
671 20250418 101400 188568310 3130 3130 3130 3130 0
672 20250418 101300 188568310 3130 3130 3130 3130 200
673 20250418 101200 187942310 3135 3135 3135 3135 116
674 20250418 101100 187578650 3135 3135 3135 3135 1
675 20250418 101000 187575515 3135 3135 3135 3135 100
676 20250418 100900 187262015 3135 3130 3135 3130 1153
677 20250418 100800 183647465 3130 3125 3130 3125 100
678 20250418 100700 183334515 3120 3120 3120 3120 10
679 20250418 100600 183303315 3120 3120 3120 3120 0
680 20250418 100500 183303315 3120 3120 3120 3120 0
681 20250418 100400 183303315 3120 3120 3120 3120 0
682 20250418 100300 183303315 3120 3120 3120 3120 0
683 20250418 100200 183303315 3120 3120 3120 3120 1384
684 20250418 100100 178985235 3120 3120 3120 3120 225
685 20250418 100000 178283235 3120 3120 3120 3120 300
686 20250418 095900 177347235 3120 3120 3120 3120 435
687 20250418 095800 175990035 3120 3120 3120 3120 0
688 20250418 095700 175990035 3120 3120 3120 3120 115
689 20250418 095600 175631235 3120 3120 3120 3120 0
690 20250418 095500 175631235 3120 3110 3120 3110 4063
691 20250418 095400 162959675 3115 3115 3115 3115 1803
692 20250418 095300 157343330 3105 3105 3105 3105 0
693 20250418 095200 157343330 3105 3110 3110 3105 1839
694 20250418 095100 151624570 3107 3110 3110 3107 2002
695 20250418 095000 145404350 3115 3110 3115 3110 3510
696 20250418 094900 134481760 3105 3105 3105 3105 1601
697 20250418 094800 129510655 3105 3105 3105 3105 0
698 20250418 094700 129510655 3105 3105 3105 3105 0
699 20250418 094600 129510655 3105 3105 3105 3105 1
700 20250418 094500 129507550 3100 3100 3100 3100 707
701 20250418 094400 127315850 3100 3100 3100 3100 0
702 20250418 094300 127315850 3100 3100 3100 3100 0
703 20250418 094200 127315850 3100 3100 3100 3100 230
704 20250418 094100 126602850 3100 3100 3100 3100 300
705 20250418 094000 125672850 3100 3100 3100 3100 45
706 20250418 093900 125533350 3095 3095 3095 3095 0
707 20250418 093800 125533350 3095 3095 3095 3095 0
708 20250418 093700 125533350 3095 3090 3095 3090 1400
709 20250418 093600 121204140 3090 3090 3090 3090 0
710 20250418 093500 121204140 3090 3090 3090 3090 115
711 20250418 093400 120848790 3090 3090 3090 3090 0
712 20250418 093300 120848790 3090 3090 3090 3090 0
713 20250418 093200 120848790 3090 3090 3090 3090 1
714 20250418 093100 120845700 3085 3085 3085 3085 1000
715 20250418 093000 117760700 3085 3085 3085 3085 495
716 20250418 092900 116233625 3085 3090 3090 3085 620
717 20250418 092800 114320350 3090 3090 3090 3090 0
718 20250418 092700 114320350 3090 3090 3090 3090 3
719 20250418 092600 114311080 3080 3095 3095 3080 2060
720 20250418 092500 107956715 3100 3100 3100 3100 0
721 20250418 092400 107956715 3100 3100 3100 3100 500
722 20250418 092300 106406715 3090 3090 3090 3090 0
723 20250418 092200 106406715 3090 3090 3090 3090 0
724 20250418 092100 106406715 3090 3090 3090 3090 0
725 20250418 092000 106406715 3090 3090 3090 3090 0
726 20250418 091900 106406715 3090 3095 3095 3085 1046
727 20250418 091800 103171945 3095 3095 3095 3095 32
728 20250418 091700 103072905 3095 3095 3095 3095 0
729 20250418 091600 103072905 3095 3095 3095 3080 203
730 20250418 091500 102447615 3080 3085 3085 3080 3773
731 20250418 091400 90826150 3090 3095 3095 3090 1228
732 20250418 091300 87031625 3095 3095 3095 3095 0
733 20250418 091200 87031625 3095 3095 3095 3095 0
734 20250418 091100 87031625 3095 3095 3095 3095 0
735 20250418 091000 87031625 3095 3090 3095 3090 301
736 20250418 090900 86100280 3095 3085 3095 3080 5002
737 20250418 090800 70693155 3105 3105 3105 3105 0
738 20250418 090700 70693155 3105 3105 3105 3105 0
739 20250418 090600 70693155 3105 3085 3105 3085 215
740 20250418 090500 70028280 3115 3115 3115 3115 0
741 20250418 090400 70028280 3115 3115 3115 3115 0
742 20250418 090300 70028280 3115 3085 3115 3075 16050
743 20250418 090200 20307785 3080 3065 3080 3065 1875
744 20250418 090100 14535440 3075 3085 3090 3075 2774
745 20250418 090000 5983405 3095 3105 3105 3095 1929

8
457390/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
20250418,161241,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3155,45,2,1.45,519757980,165701,122.35,3105,3185,3065,4040,2180,3110,3136.72,2.50,0,17445,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,222,76.95,1.58,12,2.36,41.00,1997.00,3185,20250418,-0.94,2085,20241227,51.32,3185,-0.94,20250418,2145,47.09,20250109,3185,-0.94,20250418,2085,51.32,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,151258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3165,55,2,1.77,503295315,160483,118.50,3105,3185,3065,4040,2180,3110,3136.13,2.50,0,17968,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,223,77.20,1.58,12,2.28,41.00,1997.00,3185,20250418,-0.63,2085,20241227,51.80,3185,-0.63,20250418,2145,47.55,20250109,3185,-0.63,20250418,2085,51.80,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,141303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3170,60,2,1.93,466676640,148910,109.95,3105,3185,3065,4040,2180,3110,3133.95,2.50,0,17634,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,223,77.32,1.59,12,2.12,41.00,1997.00,3185,20250418,-0.47,2085,20241227,52.04,3185,-0.47,20250418,2145,47.79,20250109,3185,-0.47,20250418,2085,52.04,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,131259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3170,60,2,1.93,410407205,131182,96.86,3105,3185,3065,4040,2180,3110,3128.53,2.50,0,17387,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,223,77.32,1.59,12,1.86,41.00,1997.00,3185,20250418,-0.47,2085,20241227,52.04,3185,-0.47,20250418,2145,47.79,20250109,3185,-0.47,20250418,2085,52.04,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3150,40,2,1.29,317390825,101844,75.20,3105,3155,3065,4040,2180,3110,3116.44,2.50,0,18231,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,222,76.83,1.58,12,1.45,41.00,1997.00,3160,20250416,-0.32,2085,20241227,51.08,3160,-0.32,20250416,2145,46.85,20250109,3160,-0.32,20250416,2085,51.08,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3145,35,2,1.13,262747495,84475,62.38,3105,3145,3065,4040,2180,3110,3110.36,2.50,0,18893,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,221,76.71,1.57,12,1.20,41.00,1997.00,3160,20250416,-0.47,2085,20241227,50.84,3160,-0.47,20250416,2145,46.62,20250109,3160,-0.47,20250416,2085,50.84,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3135,25,2,0.80,187942310,60662,44.79,3105,3135,3065,4040,2180,3110,3098.19,2.50,0,18369,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,221,76.46,1.57,12,0.86,41.00,1997.00,3160,20250416,-0.79,2085,20241227,50.36,3160,-0.79,20250416,2145,46.15,20250109,3160,-0.79,20250416,2085,50.36,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250418,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3095,-15,5,-0.48,87031625,28146,20.78,3105,3115,3065,4040,2180,3110,3092.15,2.50,0,3140,3186,3147,3096,3057,3006,3122,3032,7,930,100,2110,5,1,7035000,218,75.49,1.55,12,0.40,41.00,1997.00,3160,20250416,-2.06,2085,20241227,48.44,3160,-2.06,20250416,2145,44.29,20250109,3160,-2.06,20250416,2085,48.44,20241227,0.84,Y,457390,100,7 억,,176093,N,N,0,N,00,N
20250417,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,418905210,135430,64.04,3135,3135,3045,4015,2165,3090,3093.15,2.33,0,12481,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.93,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,405470500,131110,62.00,3135,3135,3045,4015,2165,3090,3092.60,2.33,0,12563,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.86,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,N,N,0,N,00,N
20250417,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3110,20,2,0.65,341275110,110375,52.19,3135,3135,3045,4015,2165,3090,3091.96,2.33,0,7154,3196,3142,3106,3052,3016,3170,3080,7,925,100,2100,5,1,7035000,219,75.85,1.56,12,1.57,41.00,1997.00,3160,20250416,-1.58,2085,20241227,49.16,3160,-1.58,20250416,2145,44.99,20250109,3160,-1.58,20250416,2085,49.16,20241227,0.84,Y,457390,100,7 억,,163612,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 161241 57 100.00 KOSDAQ 신고가 금융 N N N N N 3155 45 2 1.45 519757980 165701 122.35 3105 3185 3065 4040 2180 3110 3136.72 2.50 0 17445 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 222 76.95 1.58 12 2.36 41.00 1997.00 3185 20250418 -0.94 2085 20241227 51.32 3185 -0.94 20250418 2145 47.09 20250109 3185 -0.94 20250418 2085 51.32 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
3 20250418 151258 57 100.00 KOSDAQ 신고가 금융 N N N N N 3165 55 2 1.77 503295315 160483 118.50 3105 3185 3065 4040 2180 3110 3136.13 2.50 0 17968 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 223 77.20 1.58 12 2.28 41.00 1997.00 3185 20250418 -0.63 2085 20241227 51.80 3185 -0.63 20250418 2145 47.55 20250109 3185 -0.63 20250418 2085 51.80 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
4 20250418 141303 57 100.00 KOSDAQ 신고가 금융 N N N N N 3170 60 2 1.93 466676640 148910 109.95 3105 3185 3065 4040 2180 3110 3133.95 2.50 0 17634 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 223 77.32 1.59 12 2.12 41.00 1997.00 3185 20250418 -0.47 2085 20241227 52.04 3185 -0.47 20250418 2145 47.79 20250109 3185 -0.47 20250418 2085 52.04 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
5 20250418 131259 57 100.00 KOSDAQ 신고가 금융 N N N N N 3170 60 2 1.93 410407205 131182 96.86 3105 3185 3065 4040 2180 3110 3128.53 2.50 0 17387 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 223 77.32 1.59 12 1.86 41.00 1997.00 3185 20250418 -0.47 2085 20241227 52.04 3185 -0.47 20250418 2145 47.79 20250109 3185 -0.47 20250418 2085 52.04 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
6 20250418 121256 57 100.00 KOSDAQ 금융 N N N N N 3150 40 2 1.29 317390825 101844 75.20 3105 3155 3065 4040 2180 3110 3116.44 2.50 0 18231 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 222 76.83 1.58 12 1.45 41.00 1997.00 3160 20250416 -0.32 2085 20241227 51.08 3160 -0.32 20250416 2145 46.85 20250109 3160 -0.32 20250416 2085 51.08 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
7 20250418 111301 57 100.00 KOSDAQ 금융 N N N N N 3145 35 2 1.13 262747495 84475 62.38 3105 3145 3065 4040 2180 3110 3110.36 2.50 0 18893 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 221 76.71 1.57 12 1.20 41.00 1997.00 3160 20250416 -0.47 2085 20241227 50.84 3160 -0.47 20250416 2145 46.62 20250109 3160 -0.47 20250416 2085 50.84 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
8 20250418 101302 57 100.00 KOSDAQ 금융 N N N N N 3135 25 2 0.80 187942310 60662 44.79 3105 3135 3065 4040 2180 3110 3098.19 2.50 0 18369 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 221 76.46 1.57 12 0.86 41.00 1997.00 3160 20250416 -0.79 2085 20241227 50.36 3160 -0.79 20250416 2145 46.15 20250109 3160 -0.79 20250416 2085 50.36 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
9 20250418 091309 57 100.00 KOSDAQ 금융 N N N N N 3095 -15 5 -0.48 87031625 28146 20.78 3105 3115 3065 4040 2180 3110 3092.15 2.50 0 3140 3186 3147 3096 3057 3006 3122 3032 7 930 100 2110 5 1 7035000 218 75.49 1.55 12 0.40 41.00 1997.00 3160 20250416 -2.06 2085 20241227 48.44 3160 -2.06 20250416 2145 44.29 20250109 3160 -2.06 20250416 2085 48.44 20241227 0.84 Y 457390 100 7 억 176093 N N 0 N 00 N
10 20250417 161249 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 418905210 135430 64.04 3135 3135 3045 4015 2165 3090 3093.15 2.33 0 12481 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.93 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
11 20250417 151302 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 405470500 131110 62.00 3135 3135 3045 4015 2165 3090 3092.60 2.33 0 12563 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.86 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N
12 20250417 141304 57 100.00 KOSDAQ 금융 N N N N N 3110 20 2 0.65 341275110 110375 52.19 3135 3135 3045 4015 2165 3090 3091.96 2.33 0 7154 3196 3142 3106 3052 3016 3170 3080 7 925 100 2100 5 1 7035000 219 75.85 1.56 12 1.57 41.00 1997.00 3160 20250416 -1.58 2085 20241227 49.16 3160 -1.58 20250416 2145 44.99 20250109 3160 -1.58 20250416 2085 49.16 20241227 0.84 Y 457390 100 7 억 163612 N N 0 N 00 N

1
457390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,7035000,0,21738150000,0.00
20250415,0,7035000,0,21562275000,0.00
20250414,0,7035000,0,20718075000,0.00
20250411,0,7035000,0,19768350000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 7035000 0 21738150000 0.00
3 20250415 0 7035000 0 21562275000 0.00
4 20250414 0 7035000 0 20718075000 0.00
5 20250411 0 7035000 0 19768350000 0.00