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
468510/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2040,2060,2065,2025,78582,160324022,00,0.00,N,5,-15,
20250417,2055,2060,2060,2030,59310,120923588,00,0.00,N,5,-5,
20250416,2060,2040,2065,2025,80504,164910545,00,0.00,N,2,20,
20250415,2040,2040,2050,1995,98495,199687999,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2040 2060 2065 2025 78582 160324022 00 0.00 N 5 -15
3 20250417 2055 2060 2060 2030 59310 120923588 00 0.00 N 5 -5
4 20250416 2060 2040 2065 2025 80504 164910545 00 0.00 N 2 20
5 20250415 2040 2040 2050 1995 98495 199687999 00 0.00 N 3 0

748
468510/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,212600,160313522,2040,2040,2040,2040,1048
20250418,212500,160313522,2040,2040,2040,2040,0
20250418,212400,160313522,2040,2040,2040,2040,0
20250418,212300,160313522,2040,2040,2040,2040,0
20250418,212200,160313522,2040,2040,2040,2040,0
20250418,212100,160313522,2040,2040,2040,2040,0
20250418,212000,160313522,2040,2040,2040,2040,0
20250418,211900,160313522,2040,2040,2040,2040,0
20250418,211800,160313522,2040,2040,2040,2040,0
20250418,211700,160313522,2040,2040,2040,2040,0
20250418,211600,160313522,2040,2040,2040,2040,0
20250418,211500,160313522,2040,2040,2040,2040,0
20250418,211400,160313522,2040,2040,2040,2040,0
20250418,211300,160313522,2040,2040,2040,2040,0
20250418,211200,160313522,2040,2040,2040,2040,0
20250418,211100,160313522,2040,2040,2040,2040,0
20250418,211000,160313522,2040,2040,2040,2040,0
20250418,210900,160313522,2040,2040,2040,2040,0
20250418,210800,160313522,2040,2040,2040,2040,0
20250418,210700,160313522,2040,2040,2040,2040,0
20250418,210600,160313522,2040,2040,2040,2040,0
20250418,210500,160313522,2040,2040,2040,2040,0
20250418,210400,160313522,2040,2040,2040,2040,0
20250418,210300,160313522,2040,2040,2040,2040,0
20250418,210200,160313522,2040,2040,2040,2040,0
20250418,210100,160313522,2040,2040,2040,2040,0
20250418,210000,160313522,2040,2040,2040,2040,0
20250418,205900,160313522,2040,2040,2040,2040,0
20250418,205800,160313522,2040,2040,2040,2040,0
20250418,205700,160313522,2040,2040,2040,2040,0
20250418,205600,160313522,2040,2040,2040,2040,1048
20250418,205500,160313522,2040,2040,2040,2040,0
20250418,205400,160313522,2040,2040,2040,2040,0
20250418,205300,160313522,2040,2040,2040,2040,0
20250418,205200,160313522,2040,2040,2040,2040,0
20250418,205100,160313522,2040,2040,2040,2040,0
20250418,205000,160313522,2040,2040,2040,2040,0
20250418,204900,160313522,2040,2040,2040,2040,0
20250418,204800,160313522,2040,2040,2040,2040,0
20250418,204700,160313522,2040,2040,2040,2040,0
20250418,204600,160313522,2040,2040,2040,2040,0
20250418,204500,160313522,2040,2040,2040,2040,0
20250418,204400,160313522,2040,2040,2040,2040,0
20250418,204300,160313522,2040,2040,2040,2040,0
20250418,204200,160313522,2040,2040,2040,2040,0
20250418,204100,160313522,2040,2040,2040,2040,0
20250418,204000,160313522,2040,2040,2040,2040,0
20250418,203900,160313522,2040,2040,2040,2040,0
20250418,203800,160313522,2040,2040,2040,2040,0
20250418,203700,160313522,2040,2040,2040,2040,0
20250418,203600,160313522,2040,2040,2040,2040,0
20250418,203500,160313522,2040,2040,2040,2040,0
20250418,203400,160313522,2040,2040,2040,2040,0
20250418,203300,160313522,2040,2040,2040,2040,0
20250418,203200,160313522,2040,2040,2040,2040,0
20250418,203100,160313522,2040,2040,2040,2040,0
20250418,203000,160313522,2040,2040,2040,2040,0
20250418,202900,160313522,2040,2040,2040,2040,0
20250418,202800,160313522,2040,2040,2040,2040,0
20250418,202700,160313522,2040,2040,2040,2040,0
20250418,202600,160313522,2040,2040,2040,2040,1048
20250418,202500,160313522,2040,2040,2040,2040,0
20250418,202400,160313522,2040,2040,2040,2040,0
20250418,202300,160313522,2040,2040,2040,2040,0
20250418,202200,160313522,2040,2040,2040,2040,0
20250418,202100,160313522,2040,2040,2040,2040,0
20250418,202000,160313522,2040,2040,2040,2040,0
20250418,201900,160313522,2040,2040,2040,2040,0
20250418,201800,160313522,2040,2040,2040,2040,0
20250418,201700,160313522,2040,2040,2040,2040,0
20250418,201600,160313522,2040,2040,2040,2040,0
20250418,201500,160313522,2040,2040,2040,2040,0
20250418,201400,160313522,2040,2040,2040,2040,0
20250418,201300,160313522,2040,2040,2040,2040,0
20250418,201200,160313522,2040,2040,2040,2040,0
20250418,201100,160313522,2040,2040,2040,2040,0
20250418,201000,160313522,2040,2040,2040,2040,0
20250418,200900,160313522,2040,2040,2040,2040,0
20250418,200800,160313522,2040,2040,2040,2040,0
20250418,200700,160313522,2040,2040,2040,2040,0
20250418,200600,160313522,2040,2040,2040,2040,0
20250418,200500,160313522,2040,2040,2040,2040,0
20250418,200400,160313522,2040,2040,2040,2040,0
20250418,200300,160313522,2040,2040,2040,2040,0
20250418,200200,160313522,2040,2040,2040,2040,0
20250418,200100,160313522,2040,2040,2040,2040,0
20250418,200000,160313522,2040,2040,2040,2040,0
20250418,195900,160313522,2040,2040,2040,2040,0
20250418,195800,160313522,2040,2040,2040,2040,0
20250418,195700,160313522,2040,2040,2040,2040,0
20250418,195600,160313522,2040,2040,2040,2040,1048
20250418,195500,160313522,2040,2040,2040,2040,0
20250418,195400,160313522,2040,2040,2040,2040,0
20250418,195300,160313522,2040,2040,2040,2040,0
20250418,195200,160313522,2040,2040,2040,2040,0
20250418,195100,160313522,2040,2040,2040,2040,0
20250418,195000,160313522,2040,2040,2040,2040,0
20250418,194900,160313522,2040,2040,2040,2040,0
20250418,194800,160313522,2040,2040,2040,2040,0
20250418,194700,160313522,2040,2040,2040,2040,0
20250418,194600,160313522,2040,2040,2040,2040,0
20250418,194500,160313522,2040,2040,2040,2040,0
20250418,194400,160313522,2040,2040,2040,2040,0
20250418,194300,160313522,2040,2040,2040,2040,0
20250418,194200,160313522,2040,2040,2040,2040,0
20250418,194100,160313522,2040,2040,2040,2040,0
20250418,194000,160313522,2040,2040,2040,2040,0
20250418,193900,160313522,2040,2040,2040,2040,0
20250418,193800,160313522,2040,2040,2040,2040,0
20250418,193700,160313522,2040,2040,2040,2040,0
20250418,193600,160313522,2040,2040,2040,2040,0
20250418,193500,160313522,2040,2040,2040,2040,0
20250418,193400,160313522,2040,2040,2040,2040,0
20250418,193300,160313522,2040,2040,2040,2040,0
20250418,193200,160313522,2040,2040,2040,2040,0
20250418,193100,160313522,2040,2040,2040,2040,0
20250418,193000,160313522,2040,2040,2040,2040,0
20250418,192900,160313522,2040,2040,2040,2040,0
20250418,192800,160313522,2040,2040,2040,2040,0
20250418,192700,160313522,2040,2040,2040,2040,0
20250418,192600,160313522,2040,2040,2040,2040,1048
20250418,192500,160313522,2040,2040,2040,2040,0
20250418,192400,160313522,2040,2040,2040,2040,0
20250418,192300,160313522,2040,2040,2040,2040,0
20250418,192200,160313522,2040,2040,2040,2040,0
20250418,192100,160313522,2040,2040,2040,2040,0
20250418,192000,160313522,2040,2040,2040,2040,0
20250418,191900,160313522,2040,2040,2040,2040,0
20250418,191800,160313522,2040,2040,2040,2040,0
20250418,191700,160313522,2040,2040,2040,2040,0
20250418,191600,160313522,2040,2040,2040,2040,0
20250418,191500,160313522,2040,2040,2040,2040,0
20250418,191400,160313522,2040,2040,2040,2040,0
20250418,191300,160313522,2040,2040,2040,2040,0
20250418,191200,160313522,2040,2040,2040,2040,0
20250418,191100,160313522,2040,2040,2040,2040,0
20250418,191000,160313522,2040,2040,2040,2040,0
20250418,190900,160313522,2040,2040,2040,2040,0
20250418,190800,160313522,2040,2040,2040,2040,0
20250418,190700,160313522,2040,2040,2040,2040,0
20250418,190600,160313522,2040,2040,2040,2040,0
20250418,190500,160313522,2040,2040,2040,2040,0
20250418,190400,160313522,2040,2040,2040,2040,0
20250418,190300,160313522,2040,2040,2040,2040,0
20250418,190200,160313522,2040,2040,2040,2040,0
20250418,190100,160313522,2040,2040,2040,2040,0
20250418,190000,160313522,2040,2040,2040,2040,0
20250418,185900,160313522,2040,2040,2040,2040,0
20250418,185800,160313522,2040,2040,2040,2040,0
20250418,185700,160313522,2040,2040,2040,2040,0
20250418,185600,160313522,2040,2040,2040,2040,1048
20250418,185500,160313522,2040,2040,2040,2040,0
20250418,185400,160313522,2040,2040,2040,2040,0
20250418,185300,160313522,2040,2040,2040,2040,0
20250418,185200,160313522,2040,2040,2040,2040,0
20250418,185100,160313522,2040,2040,2040,2040,0
20250418,185000,160313522,2040,2040,2040,2040,0
20250418,184900,160313522,2040,2040,2040,2040,0
20250418,184800,160313522,2040,2040,2040,2040,0
20250418,184700,160313522,2040,2040,2040,2040,0
20250418,184600,160313522,2040,2040,2040,2040,0
20250418,184500,160313522,2040,2040,2040,2040,0
20250418,184400,160313522,2040,2040,2040,2040,0
20250418,184300,160313522,2040,2040,2040,2040,0
20250418,184200,160313522,2040,2040,2040,2040,0
20250418,184100,160313522,2040,2040,2040,2040,0
20250418,184000,160313522,2040,2040,2040,2040,0
20250418,183900,160313522,2040,2040,2040,2040,0
20250418,183800,160313522,2040,2040,2040,2040,0
20250418,183700,160313522,2040,2040,2040,2040,0
20250418,183600,160313522,2040,2040,2040,2040,0
20250418,183500,160313522,2040,2040,2040,2040,0
20250418,183400,160313522,2040,2040,2040,2040,0
20250418,183300,160313522,2040,2040,2040,2040,0
20250418,183200,160313522,2040,2040,2040,2040,0
20250418,183100,160313522,2040,2040,2040,2040,0
20250418,183000,160313522,2040,2040,2040,2040,0
20250418,182900,160313522,2040,2040,2040,2040,0
20250418,182800,160313522,2040,2040,2040,2040,0
20250418,182700,160313522,2040,2040,2040,2040,0
20250418,182600,160313522,2040,2040,2040,2040,1048
20250418,182500,160313522,2040,2040,2040,2040,0
20250418,182400,160313522,2040,2040,2040,2040,0
20250418,182300,160313522,2040,2040,2040,2040,0
20250418,182200,160313522,2040,2040,2040,2040,0
20250418,182100,160313522,2040,2040,2040,2040,0
20250418,182000,160313522,2040,2040,2040,2040,0
20250418,181900,160313522,2040,2040,2040,2040,0
20250418,181800,160313522,2040,2040,2040,2040,0
20250418,181700,160313522,2040,2040,2040,2040,0
20250418,181600,160313522,2040,2040,2040,2040,0
20250418,181500,160313522,2040,2040,2040,2040,0
20250418,181400,160313522,2040,2040,2040,2040,0
20250418,181300,160313522,2040,2040,2040,2040,0
20250418,181200,160313522,2040,2040,2040,2040,0
20250418,181100,160313522,2040,2040,2040,2040,0
20250418,181000,160313522,2040,2040,2040,2040,0
20250418,180900,160313522,2040,2040,2040,2040,0
20250418,180800,160313522,2040,2040,2040,2040,0
20250418,180700,160313522,2040,2040,2040,2040,0
20250418,180600,160313522,2040,2040,2040,2040,0
20250418,180500,160313522,2040,2040,2040,2040,0
20250418,180400,160313522,2040,2040,2040,2040,0
20250418,180300,160313522,2040,2040,2040,2040,0
20250418,180200,160313522,2040,2040,2040,2040,0
20250418,180100,160313522,2040,2040,2040,2040,0
20250418,180000,160313522,2040,2040,2040,2040,0
20250418,175900,160313522,2040,2040,2040,2040,0
20250418,175800,160313522,2040,2040,2040,2040,0
20250418,175700,160313522,2040,2040,2040,2040,0
20250418,175600,160313522,2040,2040,2040,2040,1048
20250418,175500,160313522,2040,2040,2040,2040,0
20250418,175400,160313522,2040,2040,2040,2040,0
20250418,175300,160313522,2040,2040,2040,2040,0
20250418,175200,160313522,2040,2040,2040,2040,0
20250418,175100,160313522,2040,2040,2040,2040,0
20250418,175000,160313522,2040,2040,2040,2040,0
20250418,174900,160313522,2040,2040,2040,2040,0
20250418,174800,160313522,2040,2040,2040,2040,0
20250418,174700,160313522,2040,2040,2040,2040,0
20250418,174600,160313522,2040,2040,2040,2040,0
20250418,174500,160313522,2040,2040,2040,2040,0
20250418,174400,160313522,2040,2040,2040,2040,0
20250418,174300,160313522,2040,2040,2040,2040,0
20250418,174200,160313522,2040,2040,2040,2040,0
20250418,174100,160313522,2040,2040,2040,2040,0
20250418,174000,160313522,2040,2040,2040,2040,0
20250418,173900,160313522,2040,2040,2040,2040,0
20250418,173800,160313522,2040,2040,2040,2040,0
20250418,173700,160313522,2040,2040,2040,2040,0
20250418,173600,160313522,2040,2040,2040,2040,0
20250418,173500,160313522,2040,2040,2040,2040,0
20250418,173400,160313522,2040,2040,2040,2040,0
20250418,173300,160313522,2040,2040,2040,2040,0
20250418,173200,160313522,2040,2040,2040,2040,0
20250418,173100,160313522,2040,2040,2040,2040,0
20250418,173000,160313522,2040,2040,2040,2040,0
20250418,172900,160313522,2040,2040,2040,2040,0
20250418,172800,160313522,2040,2040,2040,2040,0
20250418,172700,160313522,2040,2040,2040,2040,0
20250418,172600,160313522,2040,2040,2040,2040,1048
20250418,172500,160313522,2040,2040,2040,2040,0
20250418,172400,160313522,2040,2040,2040,2040,0
20250418,172300,160313522,2040,2040,2040,2040,0
20250418,172200,160313522,2040,2040,2040,2040,0
20250418,172100,160313522,2040,2040,2040,2040,0
20250418,172000,160313522,2040,2040,2040,2040,0
20250418,171900,160313522,2040,2040,2040,2040,0
20250418,171800,160313522,2040,2040,2040,2040,0
20250418,171700,160313522,2040,2040,2040,2040,0
20250418,171600,160313522,2040,2040,2040,2040,0
20250418,171500,160313522,2040,2040,2040,2040,0
20250418,171400,160313522,2040,2040,2040,2040,0
20250418,171300,160313522,2040,2040,2040,2040,0
20250418,171200,160313522,2040,2040,2040,2040,0
20250418,171100,160313522,2040,2040,2040,2040,0
20250418,171000,160313522,2040,2040,2040,2040,0
20250418,170900,160313522,2040,2040,2040,2040,0
20250418,170800,160313522,2040,2040,2040,2040,0
20250418,170700,160313522,2040,2040,2040,2040,0
20250418,170600,160313522,2040,2040,2040,2040,0
20250418,170500,160313522,2040,2040,2040,2040,0
20250418,170400,160313522,2040,2040,2040,2040,0
20250418,170300,160313522,2040,2040,2040,2040,0
20250418,170200,160313522,2040,2040,2040,2040,0
20250418,170100,160313522,2040,2040,2040,2040,0
20250418,170000,160313522,2040,2040,2040,2040,0
20250418,165900,160313522,2040,2040,2040,2040,0
20250418,165800,160313522,2040,2040,2040,2040,0
20250418,165700,160313522,2040,2040,2040,2040,0
20250418,165600,160313522,2040,2040,2040,2040,1048
20250418,165500,160313522,2040,2040,2040,2040,0
20250418,165400,160313522,2040,2040,2040,2040,0
20250418,165300,160313522,2040,2040,2040,2040,0
20250418,165200,160313522,2040,2040,2040,2040,0
20250418,165100,160313522,2040,2040,2040,2040,0
20250418,165000,160313522,2040,2040,2040,2040,0
20250418,164900,160313522,2040,2040,2040,2040,0
20250418,164800,160313522,2040,2040,2040,2040,0
20250418,164700,160313522,2040,2040,2040,2040,0
20250418,164600,160313522,2040,2040,2040,2040,0
20250418,164500,160313522,2040,2040,2040,2040,0
20250418,164400,160313522,2040,2040,2040,2040,0
20250418,164300,160313522,2040,2040,2040,2040,0
20250418,164200,160313522,2040,2040,2040,2040,0
20250418,164100,160313522,2040,2040,2040,2040,0
20250418,164000,160313522,2040,2040,2040,2040,0
20250418,163900,160313522,2040,2040,2040,2040,0
20250418,163800,160313522,2040,2040,2040,2040,0
20250418,163700,160313522,2040,2040,2040,2040,0
20250418,163600,160313522,2040,2040,2040,2040,0
20250418,163500,160313522,2040,2040,2040,2040,0
20250418,163400,160313522,2040,2040,2040,2040,0
20250418,163300,160313522,2040,2040,2040,2040,0
20250418,163200,160313522,2040,2040,2040,2040,0
20250418,163100,160313522,2040,2040,2040,2040,0
20250418,163000,160313522,2040,2040,2040,2040,0
20250418,162900,160313522,2040,2040,2040,2040,0
20250418,162800,160313522,2040,2040,2040,2040,0
20250418,162700,160313522,2040,2040,2040,2040,0
20250418,162600,160313522,2040,2040,2040,2040,1048
20250418,162500,160313522,2040,2040,2040,2040,0
20250418,162400,160313522,2040,2040,2040,2040,0
20250418,162300,160313522,2040,2040,2040,2040,0
20250418,162200,160313522,2040,2040,2040,2040,0
20250418,162100,160313522,2040,2040,2040,2040,0
20250418,162000,160313522,2040,2040,2040,2040,0
20250418,161900,160313522,2040,2040,2040,2040,0
20250418,161800,160313522,2040,2040,2040,2040,0
20250418,161700,160313522,2040,2040,2040,2040,0
20250418,161600,160313522,2040,2040,2040,2040,0
20250418,161500,160313522,2040,2040,2040,2040,0
20250418,161400,160313522,2040,2040,2040,2040,0
20250418,161300,160313522,2040,2040,2040,2040,0
20250418,161200,160313522,2040,2040,2040,2040,0
20250418,161100,160313522,2040,2040,2040,2040,0
20250418,161000,160313522,2040,2040,2040,2040,0
20250418,160900,160313522,2040,2040,2040,2040,0
20250418,160800,160313522,2040,2040,2040,2040,0
20250418,160700,160313522,2040,2040,2040,2040,0
20250418,160600,160313522,2040,2040,2040,2040,0
20250418,160500,160313522,2040,2040,2040,2040,0
20250418,160400,160313522,2040,2040,2040,2040,0
20250418,160300,160313522,2040,2040,2040,2040,0
20250418,160200,160313522,2040,2040,2040,2040,0
20250418,160100,160313522,2040,2040,2040,2040,0
20250418,160000,160313522,2040,2040,2040,2040,0
20250418,155900,160313522,2040,2040,2040,2040,0
20250418,155800,160313522,2040,2040,2040,2040,0
20250418,155700,160313522,2040,2040,2040,2040,0
20250418,155600,160313522,2040,2040,2040,2040,1048
20250418,155500,160313522,2040,2040,2040,2040,0
20250418,155400,160313522,2040,2040,2040,2040,0
20250418,155300,160313522,2040,2040,2040,2040,0
20250418,155200,160313522,2040,2040,2040,2040,0
20250418,155100,160313522,2040,2040,2040,2040,0
20250418,155000,160313522,2040,2040,2040,2040,0
20250418,154900,160313522,2040,2040,2040,2040,0
20250418,154800,160313522,2040,2040,2040,2040,0
20250418,154700,160313522,2040,2040,2040,2040,0
20250418,154600,160313522,2040,2040,2040,2040,0
20250418,154500,160313522,2040,2040,2040,2040,0
20250418,154400,160313522,2040,2040,2040,2040,0
20250418,154300,160313522,2040,2040,2040,2040,0
20250418,154200,160313522,2040,2040,2040,2040,0
20250418,154100,160313522,2040,2040,2040,2040,0
20250418,154000,160313522,2040,2040,2040,2040,0
20250418,153900,160313522,2040,2040,2040,2040,0
20250418,153800,160313522,2040,2040,2040,2040,0
20250418,153700,160313522,2040,2040,2040,2040,0
20250418,153600,160313522,2040,2040,2040,2040,0
20250418,153500,160313522,2040,2040,2040,2040,0
20250418,153400,160313522,2040,2040,2040,2040,0
20250418,153300,160313522,2040,2040,2040,2040,0
20250418,153200,160313522,2040,2040,2040,2040,0
20250418,153100,160313522,2040,2040,2040,2040,0
20250418,153000,160313522,2040,2040,2040,2040,1048
20250418,152900,158175602,2045,2045,2045,2045,0
20250418,152800,158175602,2045,2045,2045,2045,0
20250418,152700,158175602,2045,2045,2045,2045,0
20250418,152600,158175602,2045,2045,2045,2045,0
20250418,152500,158175602,2045,2045,2045,2045,0
20250418,152400,158175602,2045,2045,2045,2045,0
20250418,152300,158175602,2045,2045,2045,2045,0
20250418,152200,158175602,2045,2045,2045,2045,0
20250418,152100,158175602,2045,2045,2045,2045,0
20250418,152000,158175602,2045,2045,2045,2045,0
20250418,151900,158175602,2045,2040,2045,2040,1565
20250418,151800,154982997,2040,2040,2040,2040,200
20250418,151700,154574997,2040,2030,2040,2030,103
20250418,151600,154364907,2030,2030,2030,2030,5
20250418,151500,154354757,2035,2035,2035,2035,1
20250418,151400,154352722,2035,2030,2035,2030,509
20250418,151300,153316922,2030,2035,2035,2030,501
20250418,151200,152297392,2030,2030,2035,2025,508
20250418,151100,151263697,2025,2025,2025,2025,57
20250418,151000,151148272,2025,2030,2030,2025,95
20250418,150900,150955882,2030,2035,2035,2030,504
20250418,150800,149930262,2040,2040,2040,2040,1
20250418,150700,149928222,2040,2040,2040,2040,18
20250418,150600,149891502,2040,2040,2045,2040,462
20250418,150500,148947022,2040,2030,2040,2030,820
20250418,150400,147274292,2040,2040,2040,2040,0
20250418,150300,147274292,2040,2030,2040,2030,1000
20250418,150200,145234332,2025,2025,2025,2025,8
20250418,150100,145218132,2025,2025,2025,2025,0
20250418,150000,145218132,2025,2025,2025,2025,5
20250418,145900,145208007,2040,2040,2040,2040,0
20250418,145800,145208007,2040,2040,2040,2040,0
20250418,145700,145208007,2040,2035,2040,2035,1690
20250418,145600,141767902,2025,2025,2025,2025,8
20250418,145500,141751702,2025,2025,2025,2025,4
20250418,145400,141743602,2025,2025,2025,2025,5
20250418,145300,141733477,2025,2025,2030,2025,1101
20250418,145200,139503947,2025,2025,2025,2025,0
20250418,145100,139503947,2025,2030,2030,2025,4124
20250418,145000,131152247,2030,2030,2030,2030,5
20250418,144900,131142097,2030,2030,2030,2030,0
20250418,144800,131142097,2030,2030,2030,2030,4
20250418,144700,131133977,2030,2030,2030,2030,4
20250418,144600,131125857,2030,2030,2030,2030,5
20250418,144500,131115707,2030,2030,2030,2030,4
20250418,144400,131107587,2035,2035,2035,2035,1
20250418,144300,131105552,2030,2030,2030,2030,4
20250418,144200,131097432,2030,2030,2030,2030,5
20250418,144100,131087282,2030,2030,2030,2030,108
20250418,144000,130868042,2030,2030,2030,2030,0
20250418,143900,130868042,2030,2030,2030,2030,6
20250418,143800,130855862,2030,2030,2030,2030,4
20250418,143700,130847742,2030,2030,2030,2030,0
20250418,143600,130847742,2030,2030,2030,2030,0
20250418,143500,130847742,2030,2030,2030,2030,10
20250418,143400,130827442,2030,2030,2030,2030,4
20250418,143300,130819322,2030,2030,2030,2030,4
20250418,143200,130811202,2040,2040,2040,2040,0
20250418,143100,130811202,2040,2040,2040,2040,0
20250418,143000,130811202,2040,2030,2040,2030,10
20250418,142900,130790867,2030,2030,2030,2030,4
20250418,142800,130782747,2030,2030,2030,2030,0
20250418,142700,130782747,2030,2030,2030,2030,0
20250418,142600,130782747,2030,2030,2030,2030,8
20250418,142500,130766507,2030,2030,2030,2030,5
20250418,142400,130756357,2030,2030,2030,2030,4
20250418,142300,130748237,2040,2040,2040,2040,0
20250418,142200,130748237,2040,2035,2040,2035,6
20250418,142100,130736022,2030,2030,2030,2030,0
20250418,142000,130736022,2030,2030,2030,2030,706
20250418,141900,129302842,2030,2030,2030,2030,0
20250418,141800,129302842,2030,2030,2030,2025,6
20250418,141700,129290682,2030,2030,2030,2025,205
20250418,141600,128874557,2030,2030,2030,2025,3228
20250418,141500,122336377,2030,2030,2030,2030,600
20250418,141400,121118377,2030,2030,2030,2030,4
20250418,141300,121110257,2030,2035,2035,2030,557
20250418,141200,119979047,2030,2030,2030,2030,4
20250418,141100,119970927,2030,2030,2030,2030,0
20250418,141000,119970927,2030,2030,2030,2030,0
20250418,140900,119970927,2030,2030,2030,2030,5
20250418,140800,119960777,2030,2030,2030,2030,4
20250418,140700,119952657,2030,2030,2030,2030,0
20250418,140600,119952657,2030,2030,2030,2030,10
20250418,140500,119932357,2030,2030,2030,2030,4
20250418,140400,119924237,2030,2030,2030,2030,4
20250418,140300,119916117,2030,2030,2030,2030,0
20250418,140200,119916117,2030,2035,2035,2030,2500
20250418,140100,114841092,2035,2035,2035,2035,8
20250418,140000,114824812,2035,2035,2035,2035,4
20250418,135900,114816672,2035,2035,2035,2035,5
20250418,135800,114806497,2035,2035,2035,2035,0
20250418,135700,114806497,2035,2035,2035,2035,0
20250418,135600,114806497,2035,2035,2035,2035,10
20250418,135500,114786147,2035,2035,2035,2035,4
20250418,135400,114778007,2035,2035,2035,2035,0
20250418,135300,114778007,2035,2035,2035,2035,4
20250418,135200,114769867,2040,2040,2040,2040,4
20250418,135100,114761707,2035,2035,2035,2035,0
20250418,135000,114761707,2035,2035,2035,2035,0
20250418,134900,114761707,2035,2035,2035,2035,5
20250418,134800,114751532,2035,2035,2035,2035,5
20250418,134700,114741357,2035,2035,2035,2035,8
20250418,134600,114725077,2035,2035,2035,2035,0
20250418,134500,114725077,2035,2035,2035,2035,4
20250418,134400,114716937,2035,2035,2035,2035,5
20250418,134300,114706762,2035,2035,2035,2035,0
20250418,134200,114706762,2035,2030,2035,2030,9
20250418,134100,114688472,2030,2030,2030,2030,0
20250418,134000,114688472,2030,2030,2030,2030,4
20250418,133900,114680352,2030,2030,2030,2030,0
20250418,133800,114680352,2030,2030,2030,2030,10
20250418,133700,114660052,2030,2030,2030,2030,0
20250418,133600,114660052,2030,2030,2030,2030,4
20250418,133500,114651932,2030,2030,2030,2030,4
20250418,133400,114643812,2030,2030,2030,2030,0
20250418,133300,114643812,2030,2030,2030,2030,0
20250418,133200,114643812,2030,2030,2030,2030,8
20250418,133100,114627572,2030,2030,2030,2030,9
20250418,133000,114609302,2030,2030,2030,2030,5
20250418,132900,114599152,2030,2030,2030,2030,0
20250418,132800,114599152,2030,2030,2030,2030,4
20250418,132700,114591032,2035,2035,2035,2035,0
20250418,132600,114591032,2035,2035,2035,2035,1004
20250418,132500,112547892,2035,2035,2035,2035,0
20250418,132400,112547892,2035,2035,2035,2035,0
20250418,132300,112547892,2035,2035,2035,2035,10
20250418,132200,112527542,2035,2035,2035,2035,4
20250418,132100,112519402,2035,2035,2035,2035,4
20250418,132000,112511262,2035,2035,2035,2035,0
20250418,131900,112511262,2035,2040,2040,2035,9
20250418,131800,112492927,2035,2035,2035,2035,4
20250418,131700,112484787,2035,2035,2035,2035,0
20250418,131600,112484787,2035,2035,2035,2035,486
20250418,131500,111495777,2035,2035,2035,2035,18
20250418,131400,111459147,2035,2035,2035,2035,8
20250418,131300,111442867,2035,2035,2035,2035,10
20250418,131200,111422517,2035,2035,2035,2035,0
20250418,131100,111422517,2035,2035,2035,2035,4
20250418,131000,111414377,2035,2035,2035,2035,0
20250418,130900,111414377,2035,2035,2035,2035,15
20250418,130800,111383852,2035,2035,2035,2035,0
20250418,130700,111383852,2035,2035,2035,2035,8
20250418,130600,111367572,2035,2035,2035,2035,8
20250418,130500,111351292,2035,2035,2035,2035,5
20250418,130400,111341117,2035,2035,2035,2035,0
20250418,130300,111341117,2035,2035,2035,2035,0
20250418,130200,111341117,2035,2035,2035,2035,0
20250418,130100,111341117,2035,2035,2035,2035,9
20250418,130000,111322802,2035,2035,2035,2035,8
20250418,125900,111306522,2035,2035,2035,2035,0
20250418,125800,111306522,2035,2035,2035,2035,5
20250418,125700,111296347,2040,2040,2040,2040,0
20250418,125600,111296347,2040,2040,2040,2040,1
20250418,125500,111294307,2035,2035,2035,2035,0
20250418,125400,111294307,2035,2035,2035,2035,10
20250418,125300,111273957,2035,2035,2035,2035,8
20250418,125200,111257677,2035,2035,2035,2035,4
20250418,125100,111249537,2035,2035,2035,2035,0
20250418,125000,111249537,2035,2035,2035,2035,0
20250418,124900,111249537,2035,2035,2035,2035,0
20250418,124800,111249537,2035,2035,2035,2035,9
20250418,124700,111231222,2035,2035,2035,2035,0
20250418,124600,111231222,2035,2035,2035,2035,9
20250418,124500,111212907,2035,2035,2035,2035,4
20250418,124400,111204767,2035,2035,2035,2035,0
20250418,124300,111204767,2035,2035,2035,2035,0
20250418,124200,111204767,2035,2035,2035,2035,0
20250418,124100,111204767,2035,2035,2035,2035,8
20250418,124000,111188487,2035,2035,2035,2035,10
20250418,123900,111168137,2035,2035,2035,2035,4
20250418,123800,111159997,2055,2055,2055,2055,0
20250418,123700,111159997,2055,2055,2055,2055,0
20250418,123600,111159997,2055,2055,2055,2055,0
20250418,123500,111159997,2055,2035,2055,2035,2434
20250418,123400,106158302,2035,2035,2035,2035,0
20250418,123300,106158302,2035,2035,2035,2035,0
20250418,123200,106158302,2035,2035,2035,2035,9
20250418,123100,106139987,2035,2037,2037,2035,4
20250418,123000,106131845,2035,2035,2035,2035,0
20250418,122900,106131845,2035,2035,2035,2035,6
20250418,122800,106119635,2035,2035,2035,2035,0
20250418,122700,106119635,2035,2035,2035,2035,8
20250418,122600,106103355,2035,2035,2035,2035,0
20250418,122500,106103355,2035,2035,2035,2035,10
20250418,122400,106083005,2035,2035,2035,2035,8
20250418,122300,106066725,2035,2035,2035,2035,0
20250418,122200,106066725,2035,2035,2035,2035,0
20250418,122100,106066725,2035,2035,2035,2035,0
20250418,122000,106066725,2035,2035,2035,2035,0
20250418,121900,106066725,2035,2035,2035,2035,9
20250418,121800,106048410,2035,2035,2035,2035,9
20250418,121700,106030095,2035,2035,2035,2035,0
20250418,121600,106030095,2035,2035,2035,2035,8
20250418,121500,106013815,2055,2055,2055,2055,0
20250418,121400,106013815,2055,2055,2055,2055,0
20250418,121300,106013815,2055,2055,2055,2055,0
20250418,121200,106013815,2055,2045,2055,2045,8
20250418,121100,105997430,2040,2040,2040,2040,5
20250418,121000,105987230,2035,2035,2035,2035,0
20250418,120900,105987230,2035,2035,2035,2035,0
20250418,120800,105987230,2035,2035,2035,2035,8
20250418,120700,105970950,2035,2035,2035,2035,5
20250418,120600,105960775,2035,2035,2035,2035,8
20250418,120500,105944495,2040,2040,2040,2040,0
20250418,120400,105944495,2040,2040,2040,2040,0
20250418,120300,105944495,2040,2040,2040,2040,5
20250418,120200,105934295,2040,2040,2040,2040,1
20250418,120100,105932255,2035,2045,2045,2035,389
20250418,120000,105140530,2045,2045,2045,2045,0
20250418,115900,105140530,2045,2045,2045,2045,4
20250418,115800,105132350,2045,2045,2045,2045,4
20250418,115700,105124170,2045,2045,2045,2045,5
20250418,115600,105113945,2045,2045,2045,2045,0
20250418,115500,105113945,2045,2045,2045,2045,4
20250418,115400,105105765,2045,2045,2045,2045,4
20250418,115300,105097585,2045,2045,2045,2045,10
20250418,115200,105077135,2045,2045,2045,2045,0
20250418,115100,105077135,2045,2045,2045,2045,4
20250418,115000,105068955,2045,2045,2045,2045,4
20250418,114900,105060775,2060,2055,2060,2055,2000
20250418,114800,100943275,2055,2050,2055,2050,50
20250418,114700,100840545,2055,2050,2055,2050,2
20250418,114600,100836440,2045,2045,2045,2045,5
20250418,114500,100826215,2045,2045,2045,2045,4
20250418,114400,100818035,2045,2045,2045,2045,0
20250418,114300,100818035,2045,2045,2045,2045,8
20250418,114200,100801675,2045,2045,2045,2045,5
20250418,114100,100791450,2045,2045,2045,2045,5
20250418,114000,100781225,2055,2055,2055,2055,0
20250418,113900,100781225,2055,2045,2055,2045,6
20250418,113800,100768925,2040,2040,2040,2035,9
20250418,113700,100750590,2035,2035,2035,2035,0
20250418,113600,100750590,2035,2035,2035,2035,0
20250418,113500,100750590,2035,2035,2035,2035,0
20250418,113400,100750590,2035,2035,2035,2035,9
20250418,113300,100732275,2035,2035,2035,2035,8
20250418,113200,100715995,2035,2035,2035,2035,20
20250418,113100,100675295,2035,2035,2035,2035,0
20250418,113000,100675295,2035,2035,2035,2035,4
20250418,112900,100667155,2060,2060,2060,2060,0
20250418,112800,100667155,2060,2060,2060,2060,0
20250418,112700,100667155,2060,2060,2060,2060,0
20250418,112600,100667155,2060,2040,2060,2040,200
20250418,112500,100255400,2035,2035,2035,2035,4
20250418,112400,100247260,2060,2060,2060,2060,0
20250418,112300,100247260,2060,2060,2060,2060,0
20250418,112200,100247260,2060,2060,2060,2060,0
20250418,112100,100247260,2060,2060,2060,2060,1
20250418,112000,100245200,2055,2050,2055,2050,13
20250418,111900,100218510,2055,2035,2055,2035,12
20250418,111800,100193970,2045,2040,2045,2040,10
20250418,111700,100173545,2045,2045,2045,2045,0
20250418,111600,100173545,2045,2040,2045,2030,1004
20250418,111500,98133580,2060,2060,2060,2060,0
20250418,111400,98133580,2060,2045,2060,2045,2979
20250418,111300,91996865,2040,2040,2040,2040,5
20250418,111200,91986665,2040,2040,2040,2040,8
20250418,111100,91970345,2040,2035,2040,2035,8
20250418,111000,91954045,2040,2040,2040,2040,302
20250418,110900,91337965,2040,2040,2040,2040,10
20250418,110800,91317565,2055,2055,2055,2055,0
20250418,110700,91317565,2055,2055,2055,2055,0
20250418,110600,91317565,2055,2055,2055,2055,0
20250418,110500,91317565,2055,2055,2055,2055,0
20250418,110400,91317565,2055,2050,2055,2050,12
20250418,110300,91292925,2055,2055,2055,2055,0
20250418,110200,91292925,2055,2040,2055,2040,19
20250418,110100,91254075,2055,2055,2055,2055,0
20250418,110000,91254075,2055,2055,2055,2055,0
20250418,105900,91254075,2055,2055,2055,2055,0
20250418,105800,91254075,2055,2055,2055,2055,107
20250418,105700,91034190,2065,2055,2065,2055,3000
20250418,105600,84839310,2060,2050,2060,2035,3120
20250418,105500,78414955,2040,2040,2040,2040,5
20250418,105400,78404755,2055,2050,2055,2050,2
20250418,105300,78400650,2045,2050,2050,2045,231
20250418,105200,77927940,2040,2030,2065,2030,11801
20250418,105100,53842435,2030,2030,2030,2030,0
20250418,105000,53842435,2030,2030,2030,2030,0
20250418,104900,53842435,2030,2030,2030,2030,0
20250418,104800,53842435,2030,2030,2030,2030,0
20250418,104700,53842435,2030,2030,2030,2030,36
20250418,104600,53769355,2035,2035,2035,2035,0
20250418,104500,53769355,2035,2035,2035,2035,359
20250418,104400,53038790,2040,2040,2040,2040,0
20250418,104300,53038790,2040,2040,2040,2040,0
20250418,104200,53038790,2040,2040,2040,2040,0
20250418,104100,53038790,2040,2040,2040,2040,0
20250418,104000,53038790,2040,2040,2040,2040,0
20250418,103900,53038790,2040,2040,2040,2040,0
20250418,103800,53038790,2040,2040,2040,2040,8
20250418,103700,53022470,2040,2040,2040,2040,0
20250418,103600,53022470,2040,2040,2040,2040,0
20250418,103500,53022470,2040,2040,2040,2040,0
20250418,103400,53022470,2040,2040,2040,2040,0
20250418,103300,53022470,2040,2040,2040,2040,0
20250418,103200,53022470,2040,2040,2040,2040,0
20250418,103100,53022470,2040,2040,2040,2040,0
20250418,103000,53022470,2040,2040,2040,2040,0
20250418,102900,53022470,2040,2040,2040,2040,0
20250418,102800,53022470,2040,2040,2040,2040,0
20250418,102700,53022470,2040,2040,2040,2040,0
20250418,102600,53022470,2040,2040,2040,2040,0
20250418,102500,53022470,2040,2040,2040,2040,0
20250418,102400,53022470,2040,2040,2040,2040,0
20250418,102300,53022470,2040,2040,2040,2040,0
20250418,102200,53022470,2040,2040,2040,2040,0
20250418,102100,53022470,2040,2040,2040,2040,0
20250418,102000,53022470,2040,2040,2040,2040,0
20250418,101900,53022470,2040,2040,2040,2040,0
20250418,101800,53022470,2040,2040,2040,2040,0
20250418,101700,53022470,2040,2040,2040,2040,0
20250418,101600,53022470,2040,2040,2040,2040,0
20250418,101500,53022470,2040,2040,2040,2040,0
20250418,101400,53022470,2040,2040,2040,2040,486
20250418,101300,52031030,2040,2040,2040,2040,6
20250418,101200,52018790,2040,2040,2040,2040,0
20250418,101100,52018790,2040,2040,2040,2040,1
20250418,101000,52016750,2040,2040,2040,2040,0
20250418,100900,52016750,2040,2040,2040,2040,0
20250418,100800,52016750,2040,2040,2040,2040,200
20250418,100700,51608750,2040,2040,2040,2040,2
20250418,100600,51604670,2035,2035,2035,2035,0
20250418,100500,51604670,2035,2035,2035,2035,0
20250418,100400,51604670,2035,2035,2035,2035,0
20250418,100300,51604670,2035,2035,2035,2035,0
20250418,100200,51604670,2035,2035,2035,2035,0
20250418,100100,51604670,2035,2035,2035,2035,0
20250418,100000,51604670,2035,2035,2035,2035,0
20250418,095900,51604670,2035,2035,2035,2035,332
20250418,095800,50929050,2035,2035,2035,2035,211
20250418,095700,50499665,2035,2035,2035,2035,0
20250418,095600,50499665,2035,2035,2035,2035,0
20250418,095500,50499665,2035,2035,2035,2035,0
20250418,095400,50499665,2035,2035,2035,2035,5
20250418,095300,50489490,2040,2040,2040,2040,0
20250418,095200,50489490,2040,2040,2040,2040,0
20250418,095100,50489490,2040,2040,2040,2040,0
20250418,095000,50489490,2040,2040,2040,2040,50
20250418,094900,50387490,2040,2040,2040,2040,0
20250418,094800,50387490,2040,2040,2040,2040,0
20250418,094700,50387490,2040,2040,2040,2040,0
20250418,094600,50387490,2040,2040,2040,2040,0
20250418,094500,50387490,2040,2040,2040,2040,1
20250418,094400,50385450,2040,2040,2040,2040,3
20250418,094300,50379330,2035,2040,2040,2035,2601
20250418,094200,45073295,2050,2050,2050,2050,0
20250418,094100,45073295,2050,2050,2050,2050,0
20250418,094000,45073295,2050,2050,2050,2050,0
20250418,093900,45073295,2050,2050,2050,2050,1
20250418,093800,45071245,2045,2045,2045,2045,0
20250418,093700,45071245,2045,2045,2045,2045,0
20250418,093600,45071245,2045,2045,2045,2045,0
20250418,093500,45071245,2045,2045,2045,2045,0
20250418,093400,45071245,2045,2045,2045,2045,0
20250418,093300,45071245,2045,2045,2045,2045,4101
20250418,093200,36684700,2045,2045,2045,2045,0
20250418,093100,36684700,2045,2045,2045,2045,98
20250418,093000,36484290,2045,2045,2045,2045,0
20250418,092900,36484290,2045,2045,2045,2045,1400
20250418,092800,33621290,2045,2045,2045,2045,0
20250418,092700,33621290,2045,2045,2045,2045,0
20250418,092600,33621290,2045,2045,2045,2045,0
20250418,092500,33621290,2045,2045,2045,2045,1
20250418,092400,33619245,2030,2030,2030,2030,0
20250418,092300,33619245,2030,2030,2030,2030,2487
20250418,092200,28570635,2030,2030,2030,2030,0
20250418,092100,28570635,2030,2030,2030,2030,0
20250418,092000,28570635,2030,2030,2030,2030,0
20250418,091900,28570635,2030,2030,2030,2030,2
20250418,091800,28566575,2030,2030,2030,2030,0
20250418,091700,28566575,2030,2030,2030,2030,0
20250418,091600,28566575,2030,2030,2030,2030,492
20250418,091500,27567815,2030,2030,2030,2030,0
20250418,091400,27567815,2030,2030,2030,2030,0
20250418,091300,27567815,2030,2035,2035,2025,7296
20250418,091200,12757380,2035,2035,2035,2035,1566
20250418,091100,9570570,2030,2030,2030,2030,0
20250418,091000,9570570,2030,2030,2030,2030,0
20250418,090900,9570570,2030,2030,2030,2030,0
20250418,090800,9570570,2030,2030,2030,2030,0
20250418,090700,9570570,2030,2030,2030,2030,0
20250418,090600,9570570,2030,2030,2030,2030,0
20250418,090500,9570570,2030,2035,2035,2030,1000
20250418,090400,7539205,2035,2035,2035,2035,0
20250418,090300,7539205,2035,2035,2035,2035,0
20250418,090200,7539205,2035,2035,2035,2035,0
20250418,090100,7539205,2035,2045,2045,2035,1299
20250418,090000,4895580,2045,2060,2060,2045,2379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 212600 160313522 2040 2040 2040 2040 1048
3 20250418 212500 160313522 2040 2040 2040 2040 0
4 20250418 212400 160313522 2040 2040 2040 2040 0
5 20250418 212300 160313522 2040 2040 2040 2040 0
6 20250418 212200 160313522 2040 2040 2040 2040 0
7 20250418 212100 160313522 2040 2040 2040 2040 0
8 20250418 212000 160313522 2040 2040 2040 2040 0
9 20250418 211900 160313522 2040 2040 2040 2040 0
10 20250418 211800 160313522 2040 2040 2040 2040 0
11 20250418 211700 160313522 2040 2040 2040 2040 0
12 20250418 211600 160313522 2040 2040 2040 2040 0
13 20250418 211500 160313522 2040 2040 2040 2040 0
14 20250418 211400 160313522 2040 2040 2040 2040 0
15 20250418 211300 160313522 2040 2040 2040 2040 0
16 20250418 211200 160313522 2040 2040 2040 2040 0
17 20250418 211100 160313522 2040 2040 2040 2040 0
18 20250418 211000 160313522 2040 2040 2040 2040 0
19 20250418 210900 160313522 2040 2040 2040 2040 0
20 20250418 210800 160313522 2040 2040 2040 2040 0
21 20250418 210700 160313522 2040 2040 2040 2040 0
22 20250418 210600 160313522 2040 2040 2040 2040 0
23 20250418 210500 160313522 2040 2040 2040 2040 0
24 20250418 210400 160313522 2040 2040 2040 2040 0
25 20250418 210300 160313522 2040 2040 2040 2040 0
26 20250418 210200 160313522 2040 2040 2040 2040 0
27 20250418 210100 160313522 2040 2040 2040 2040 0
28 20250418 210000 160313522 2040 2040 2040 2040 0
29 20250418 205900 160313522 2040 2040 2040 2040 0
30 20250418 205800 160313522 2040 2040 2040 2040 0
31 20250418 205700 160313522 2040 2040 2040 2040 0
32 20250418 205600 160313522 2040 2040 2040 2040 1048
33 20250418 205500 160313522 2040 2040 2040 2040 0
34 20250418 205400 160313522 2040 2040 2040 2040 0
35 20250418 205300 160313522 2040 2040 2040 2040 0
36 20250418 205200 160313522 2040 2040 2040 2040 0
37 20250418 205100 160313522 2040 2040 2040 2040 0
38 20250418 205000 160313522 2040 2040 2040 2040 0
39 20250418 204900 160313522 2040 2040 2040 2040 0
40 20250418 204800 160313522 2040 2040 2040 2040 0
41 20250418 204700 160313522 2040 2040 2040 2040 0
42 20250418 204600 160313522 2040 2040 2040 2040 0
43 20250418 204500 160313522 2040 2040 2040 2040 0
44 20250418 204400 160313522 2040 2040 2040 2040 0
45 20250418 204300 160313522 2040 2040 2040 2040 0
46 20250418 204200 160313522 2040 2040 2040 2040 0
47 20250418 204100 160313522 2040 2040 2040 2040 0
48 20250418 204000 160313522 2040 2040 2040 2040 0
49 20250418 203900 160313522 2040 2040 2040 2040 0
50 20250418 203800 160313522 2040 2040 2040 2040 0
51 20250418 203700 160313522 2040 2040 2040 2040 0
52 20250418 203600 160313522 2040 2040 2040 2040 0
53 20250418 203500 160313522 2040 2040 2040 2040 0
54 20250418 203400 160313522 2040 2040 2040 2040 0
55 20250418 203300 160313522 2040 2040 2040 2040 0
56 20250418 203200 160313522 2040 2040 2040 2040 0
57 20250418 203100 160313522 2040 2040 2040 2040 0
58 20250418 203000 160313522 2040 2040 2040 2040 0
59 20250418 202900 160313522 2040 2040 2040 2040 0
60 20250418 202800 160313522 2040 2040 2040 2040 0
61 20250418 202700 160313522 2040 2040 2040 2040 0
62 20250418 202600 160313522 2040 2040 2040 2040 1048
63 20250418 202500 160313522 2040 2040 2040 2040 0
64 20250418 202400 160313522 2040 2040 2040 2040 0
65 20250418 202300 160313522 2040 2040 2040 2040 0
66 20250418 202200 160313522 2040 2040 2040 2040 0
67 20250418 202100 160313522 2040 2040 2040 2040 0
68 20250418 202000 160313522 2040 2040 2040 2040 0
69 20250418 201900 160313522 2040 2040 2040 2040 0
70 20250418 201800 160313522 2040 2040 2040 2040 0
71 20250418 201700 160313522 2040 2040 2040 2040 0
72 20250418 201600 160313522 2040 2040 2040 2040 0
73 20250418 201500 160313522 2040 2040 2040 2040 0
74 20250418 201400 160313522 2040 2040 2040 2040 0
75 20250418 201300 160313522 2040 2040 2040 2040 0
76 20250418 201200 160313522 2040 2040 2040 2040 0
77 20250418 201100 160313522 2040 2040 2040 2040 0
78 20250418 201000 160313522 2040 2040 2040 2040 0
79 20250418 200900 160313522 2040 2040 2040 2040 0
80 20250418 200800 160313522 2040 2040 2040 2040 0
81 20250418 200700 160313522 2040 2040 2040 2040 0
82 20250418 200600 160313522 2040 2040 2040 2040 0
83 20250418 200500 160313522 2040 2040 2040 2040 0
84 20250418 200400 160313522 2040 2040 2040 2040 0
85 20250418 200300 160313522 2040 2040 2040 2040 0
86 20250418 200200 160313522 2040 2040 2040 2040 0
87 20250418 200100 160313522 2040 2040 2040 2040 0
88 20250418 200000 160313522 2040 2040 2040 2040 0
89 20250418 195900 160313522 2040 2040 2040 2040 0
90 20250418 195800 160313522 2040 2040 2040 2040 0
91 20250418 195700 160313522 2040 2040 2040 2040 0
92 20250418 195600 160313522 2040 2040 2040 2040 1048
93 20250418 195500 160313522 2040 2040 2040 2040 0
94 20250418 195400 160313522 2040 2040 2040 2040 0
95 20250418 195300 160313522 2040 2040 2040 2040 0
96 20250418 195200 160313522 2040 2040 2040 2040 0
97 20250418 195100 160313522 2040 2040 2040 2040 0
98 20250418 195000 160313522 2040 2040 2040 2040 0
99 20250418 194900 160313522 2040 2040 2040 2040 0
100 20250418 194800 160313522 2040 2040 2040 2040 0
101 20250418 194700 160313522 2040 2040 2040 2040 0
102 20250418 194600 160313522 2040 2040 2040 2040 0
103 20250418 194500 160313522 2040 2040 2040 2040 0
104 20250418 194400 160313522 2040 2040 2040 2040 0
105 20250418 194300 160313522 2040 2040 2040 2040 0
106 20250418 194200 160313522 2040 2040 2040 2040 0
107 20250418 194100 160313522 2040 2040 2040 2040 0
108 20250418 194000 160313522 2040 2040 2040 2040 0
109 20250418 193900 160313522 2040 2040 2040 2040 0
110 20250418 193800 160313522 2040 2040 2040 2040 0
111 20250418 193700 160313522 2040 2040 2040 2040 0
112 20250418 193600 160313522 2040 2040 2040 2040 0
113 20250418 193500 160313522 2040 2040 2040 2040 0
114 20250418 193400 160313522 2040 2040 2040 2040 0
115 20250418 193300 160313522 2040 2040 2040 2040 0
116 20250418 193200 160313522 2040 2040 2040 2040 0
117 20250418 193100 160313522 2040 2040 2040 2040 0
118 20250418 193000 160313522 2040 2040 2040 2040 0
119 20250418 192900 160313522 2040 2040 2040 2040 0
120 20250418 192800 160313522 2040 2040 2040 2040 0
121 20250418 192700 160313522 2040 2040 2040 2040 0
122 20250418 192600 160313522 2040 2040 2040 2040 1048
123 20250418 192500 160313522 2040 2040 2040 2040 0
124 20250418 192400 160313522 2040 2040 2040 2040 0
125 20250418 192300 160313522 2040 2040 2040 2040 0
126 20250418 192200 160313522 2040 2040 2040 2040 0
127 20250418 192100 160313522 2040 2040 2040 2040 0
128 20250418 192000 160313522 2040 2040 2040 2040 0
129 20250418 191900 160313522 2040 2040 2040 2040 0
130 20250418 191800 160313522 2040 2040 2040 2040 0
131 20250418 191700 160313522 2040 2040 2040 2040 0
132 20250418 191600 160313522 2040 2040 2040 2040 0
133 20250418 191500 160313522 2040 2040 2040 2040 0
134 20250418 191400 160313522 2040 2040 2040 2040 0
135 20250418 191300 160313522 2040 2040 2040 2040 0
136 20250418 191200 160313522 2040 2040 2040 2040 0
137 20250418 191100 160313522 2040 2040 2040 2040 0
138 20250418 191000 160313522 2040 2040 2040 2040 0
139 20250418 190900 160313522 2040 2040 2040 2040 0
140 20250418 190800 160313522 2040 2040 2040 2040 0
141 20250418 190700 160313522 2040 2040 2040 2040 0
142 20250418 190600 160313522 2040 2040 2040 2040 0
143 20250418 190500 160313522 2040 2040 2040 2040 0
144 20250418 190400 160313522 2040 2040 2040 2040 0
145 20250418 190300 160313522 2040 2040 2040 2040 0
146 20250418 190200 160313522 2040 2040 2040 2040 0
147 20250418 190100 160313522 2040 2040 2040 2040 0
148 20250418 190000 160313522 2040 2040 2040 2040 0
149 20250418 185900 160313522 2040 2040 2040 2040 0
150 20250418 185800 160313522 2040 2040 2040 2040 0
151 20250418 185700 160313522 2040 2040 2040 2040 0
152 20250418 185600 160313522 2040 2040 2040 2040 1048
153 20250418 185500 160313522 2040 2040 2040 2040 0
154 20250418 185400 160313522 2040 2040 2040 2040 0
155 20250418 185300 160313522 2040 2040 2040 2040 0
156 20250418 185200 160313522 2040 2040 2040 2040 0
157 20250418 185100 160313522 2040 2040 2040 2040 0
158 20250418 185000 160313522 2040 2040 2040 2040 0
159 20250418 184900 160313522 2040 2040 2040 2040 0
160 20250418 184800 160313522 2040 2040 2040 2040 0
161 20250418 184700 160313522 2040 2040 2040 2040 0
162 20250418 184600 160313522 2040 2040 2040 2040 0
163 20250418 184500 160313522 2040 2040 2040 2040 0
164 20250418 184400 160313522 2040 2040 2040 2040 0
165 20250418 184300 160313522 2040 2040 2040 2040 0
166 20250418 184200 160313522 2040 2040 2040 2040 0
167 20250418 184100 160313522 2040 2040 2040 2040 0
168 20250418 184000 160313522 2040 2040 2040 2040 0
169 20250418 183900 160313522 2040 2040 2040 2040 0
170 20250418 183800 160313522 2040 2040 2040 2040 0
171 20250418 183700 160313522 2040 2040 2040 2040 0
172 20250418 183600 160313522 2040 2040 2040 2040 0
173 20250418 183500 160313522 2040 2040 2040 2040 0
174 20250418 183400 160313522 2040 2040 2040 2040 0
175 20250418 183300 160313522 2040 2040 2040 2040 0
176 20250418 183200 160313522 2040 2040 2040 2040 0
177 20250418 183100 160313522 2040 2040 2040 2040 0
178 20250418 183000 160313522 2040 2040 2040 2040 0
179 20250418 182900 160313522 2040 2040 2040 2040 0
180 20250418 182800 160313522 2040 2040 2040 2040 0
181 20250418 182700 160313522 2040 2040 2040 2040 0
182 20250418 182600 160313522 2040 2040 2040 2040 1048
183 20250418 182500 160313522 2040 2040 2040 2040 0
184 20250418 182400 160313522 2040 2040 2040 2040 0
185 20250418 182300 160313522 2040 2040 2040 2040 0
186 20250418 182200 160313522 2040 2040 2040 2040 0
187 20250418 182100 160313522 2040 2040 2040 2040 0
188 20250418 182000 160313522 2040 2040 2040 2040 0
189 20250418 181900 160313522 2040 2040 2040 2040 0
190 20250418 181800 160313522 2040 2040 2040 2040 0
191 20250418 181700 160313522 2040 2040 2040 2040 0
192 20250418 181600 160313522 2040 2040 2040 2040 0
193 20250418 181500 160313522 2040 2040 2040 2040 0
194 20250418 181400 160313522 2040 2040 2040 2040 0
195 20250418 181300 160313522 2040 2040 2040 2040 0
196 20250418 181200 160313522 2040 2040 2040 2040 0
197 20250418 181100 160313522 2040 2040 2040 2040 0
198 20250418 181000 160313522 2040 2040 2040 2040 0
199 20250418 180900 160313522 2040 2040 2040 2040 0
200 20250418 180800 160313522 2040 2040 2040 2040 0
201 20250418 180700 160313522 2040 2040 2040 2040 0
202 20250418 180600 160313522 2040 2040 2040 2040 0
203 20250418 180500 160313522 2040 2040 2040 2040 0
204 20250418 180400 160313522 2040 2040 2040 2040 0
205 20250418 180300 160313522 2040 2040 2040 2040 0
206 20250418 180200 160313522 2040 2040 2040 2040 0
207 20250418 180100 160313522 2040 2040 2040 2040 0
208 20250418 180000 160313522 2040 2040 2040 2040 0
209 20250418 175900 160313522 2040 2040 2040 2040 0
210 20250418 175800 160313522 2040 2040 2040 2040 0
211 20250418 175700 160313522 2040 2040 2040 2040 0
212 20250418 175600 160313522 2040 2040 2040 2040 1048
213 20250418 175500 160313522 2040 2040 2040 2040 0
214 20250418 175400 160313522 2040 2040 2040 2040 0
215 20250418 175300 160313522 2040 2040 2040 2040 0
216 20250418 175200 160313522 2040 2040 2040 2040 0
217 20250418 175100 160313522 2040 2040 2040 2040 0
218 20250418 175000 160313522 2040 2040 2040 2040 0
219 20250418 174900 160313522 2040 2040 2040 2040 0
220 20250418 174800 160313522 2040 2040 2040 2040 0
221 20250418 174700 160313522 2040 2040 2040 2040 0
222 20250418 174600 160313522 2040 2040 2040 2040 0
223 20250418 174500 160313522 2040 2040 2040 2040 0
224 20250418 174400 160313522 2040 2040 2040 2040 0
225 20250418 174300 160313522 2040 2040 2040 2040 0
226 20250418 174200 160313522 2040 2040 2040 2040 0
227 20250418 174100 160313522 2040 2040 2040 2040 0
228 20250418 174000 160313522 2040 2040 2040 2040 0
229 20250418 173900 160313522 2040 2040 2040 2040 0
230 20250418 173800 160313522 2040 2040 2040 2040 0
231 20250418 173700 160313522 2040 2040 2040 2040 0
232 20250418 173600 160313522 2040 2040 2040 2040 0
233 20250418 173500 160313522 2040 2040 2040 2040 0
234 20250418 173400 160313522 2040 2040 2040 2040 0
235 20250418 173300 160313522 2040 2040 2040 2040 0
236 20250418 173200 160313522 2040 2040 2040 2040 0
237 20250418 173100 160313522 2040 2040 2040 2040 0
238 20250418 173000 160313522 2040 2040 2040 2040 0
239 20250418 172900 160313522 2040 2040 2040 2040 0
240 20250418 172800 160313522 2040 2040 2040 2040 0
241 20250418 172700 160313522 2040 2040 2040 2040 0
242 20250418 172600 160313522 2040 2040 2040 2040 1048
243 20250418 172500 160313522 2040 2040 2040 2040 0
244 20250418 172400 160313522 2040 2040 2040 2040 0
245 20250418 172300 160313522 2040 2040 2040 2040 0
246 20250418 172200 160313522 2040 2040 2040 2040 0
247 20250418 172100 160313522 2040 2040 2040 2040 0
248 20250418 172000 160313522 2040 2040 2040 2040 0
249 20250418 171900 160313522 2040 2040 2040 2040 0
250 20250418 171800 160313522 2040 2040 2040 2040 0
251 20250418 171700 160313522 2040 2040 2040 2040 0
252 20250418 171600 160313522 2040 2040 2040 2040 0
253 20250418 171500 160313522 2040 2040 2040 2040 0
254 20250418 171400 160313522 2040 2040 2040 2040 0
255 20250418 171300 160313522 2040 2040 2040 2040 0
256 20250418 171200 160313522 2040 2040 2040 2040 0
257 20250418 171100 160313522 2040 2040 2040 2040 0
258 20250418 171000 160313522 2040 2040 2040 2040 0
259 20250418 170900 160313522 2040 2040 2040 2040 0
260 20250418 170800 160313522 2040 2040 2040 2040 0
261 20250418 170700 160313522 2040 2040 2040 2040 0
262 20250418 170600 160313522 2040 2040 2040 2040 0
263 20250418 170500 160313522 2040 2040 2040 2040 0
264 20250418 170400 160313522 2040 2040 2040 2040 0
265 20250418 170300 160313522 2040 2040 2040 2040 0
266 20250418 170200 160313522 2040 2040 2040 2040 0
267 20250418 170100 160313522 2040 2040 2040 2040 0
268 20250418 170000 160313522 2040 2040 2040 2040 0
269 20250418 165900 160313522 2040 2040 2040 2040 0
270 20250418 165800 160313522 2040 2040 2040 2040 0
271 20250418 165700 160313522 2040 2040 2040 2040 0
272 20250418 165600 160313522 2040 2040 2040 2040 1048
273 20250418 165500 160313522 2040 2040 2040 2040 0
274 20250418 165400 160313522 2040 2040 2040 2040 0
275 20250418 165300 160313522 2040 2040 2040 2040 0
276 20250418 165200 160313522 2040 2040 2040 2040 0
277 20250418 165100 160313522 2040 2040 2040 2040 0
278 20250418 165000 160313522 2040 2040 2040 2040 0
279 20250418 164900 160313522 2040 2040 2040 2040 0
280 20250418 164800 160313522 2040 2040 2040 2040 0
281 20250418 164700 160313522 2040 2040 2040 2040 0
282 20250418 164600 160313522 2040 2040 2040 2040 0
283 20250418 164500 160313522 2040 2040 2040 2040 0
284 20250418 164400 160313522 2040 2040 2040 2040 0
285 20250418 164300 160313522 2040 2040 2040 2040 0
286 20250418 164200 160313522 2040 2040 2040 2040 0
287 20250418 164100 160313522 2040 2040 2040 2040 0
288 20250418 164000 160313522 2040 2040 2040 2040 0
289 20250418 163900 160313522 2040 2040 2040 2040 0
290 20250418 163800 160313522 2040 2040 2040 2040 0
291 20250418 163700 160313522 2040 2040 2040 2040 0
292 20250418 163600 160313522 2040 2040 2040 2040 0
293 20250418 163500 160313522 2040 2040 2040 2040 0
294 20250418 163400 160313522 2040 2040 2040 2040 0
295 20250418 163300 160313522 2040 2040 2040 2040 0
296 20250418 163200 160313522 2040 2040 2040 2040 0
297 20250418 163100 160313522 2040 2040 2040 2040 0
298 20250418 163000 160313522 2040 2040 2040 2040 0
299 20250418 162900 160313522 2040 2040 2040 2040 0
300 20250418 162800 160313522 2040 2040 2040 2040 0
301 20250418 162700 160313522 2040 2040 2040 2040 0
302 20250418 162600 160313522 2040 2040 2040 2040 1048
303 20250418 162500 160313522 2040 2040 2040 2040 0
304 20250418 162400 160313522 2040 2040 2040 2040 0
305 20250418 162300 160313522 2040 2040 2040 2040 0
306 20250418 162200 160313522 2040 2040 2040 2040 0
307 20250418 162100 160313522 2040 2040 2040 2040 0
308 20250418 162000 160313522 2040 2040 2040 2040 0
309 20250418 161900 160313522 2040 2040 2040 2040 0
310 20250418 161800 160313522 2040 2040 2040 2040 0
311 20250418 161700 160313522 2040 2040 2040 2040 0
312 20250418 161600 160313522 2040 2040 2040 2040 0
313 20250418 161500 160313522 2040 2040 2040 2040 0
314 20250418 161400 160313522 2040 2040 2040 2040 0
315 20250418 161300 160313522 2040 2040 2040 2040 0
316 20250418 161200 160313522 2040 2040 2040 2040 0
317 20250418 161100 160313522 2040 2040 2040 2040 0
318 20250418 161000 160313522 2040 2040 2040 2040 0
319 20250418 160900 160313522 2040 2040 2040 2040 0
320 20250418 160800 160313522 2040 2040 2040 2040 0
321 20250418 160700 160313522 2040 2040 2040 2040 0
322 20250418 160600 160313522 2040 2040 2040 2040 0
323 20250418 160500 160313522 2040 2040 2040 2040 0
324 20250418 160400 160313522 2040 2040 2040 2040 0
325 20250418 160300 160313522 2040 2040 2040 2040 0
326 20250418 160200 160313522 2040 2040 2040 2040 0
327 20250418 160100 160313522 2040 2040 2040 2040 0
328 20250418 160000 160313522 2040 2040 2040 2040 0
329 20250418 155900 160313522 2040 2040 2040 2040 0
330 20250418 155800 160313522 2040 2040 2040 2040 0
331 20250418 155700 160313522 2040 2040 2040 2040 0
332 20250418 155600 160313522 2040 2040 2040 2040 1048
333 20250418 155500 160313522 2040 2040 2040 2040 0
334 20250418 155400 160313522 2040 2040 2040 2040 0
335 20250418 155300 160313522 2040 2040 2040 2040 0
336 20250418 155200 160313522 2040 2040 2040 2040 0
337 20250418 155100 160313522 2040 2040 2040 2040 0
338 20250418 155000 160313522 2040 2040 2040 2040 0
339 20250418 154900 160313522 2040 2040 2040 2040 0
340 20250418 154800 160313522 2040 2040 2040 2040 0
341 20250418 154700 160313522 2040 2040 2040 2040 0
342 20250418 154600 160313522 2040 2040 2040 2040 0
343 20250418 154500 160313522 2040 2040 2040 2040 0
344 20250418 154400 160313522 2040 2040 2040 2040 0
345 20250418 154300 160313522 2040 2040 2040 2040 0
346 20250418 154200 160313522 2040 2040 2040 2040 0
347 20250418 154100 160313522 2040 2040 2040 2040 0
348 20250418 154000 160313522 2040 2040 2040 2040 0
349 20250418 153900 160313522 2040 2040 2040 2040 0
350 20250418 153800 160313522 2040 2040 2040 2040 0
351 20250418 153700 160313522 2040 2040 2040 2040 0
352 20250418 153600 160313522 2040 2040 2040 2040 0
353 20250418 153500 160313522 2040 2040 2040 2040 0
354 20250418 153400 160313522 2040 2040 2040 2040 0
355 20250418 153300 160313522 2040 2040 2040 2040 0
356 20250418 153200 160313522 2040 2040 2040 2040 0
357 20250418 153100 160313522 2040 2040 2040 2040 0
358 20250418 153000 160313522 2040 2040 2040 2040 1048
359 20250418 152900 158175602 2045 2045 2045 2045 0
360 20250418 152800 158175602 2045 2045 2045 2045 0
361 20250418 152700 158175602 2045 2045 2045 2045 0
362 20250418 152600 158175602 2045 2045 2045 2045 0
363 20250418 152500 158175602 2045 2045 2045 2045 0
364 20250418 152400 158175602 2045 2045 2045 2045 0
365 20250418 152300 158175602 2045 2045 2045 2045 0
366 20250418 152200 158175602 2045 2045 2045 2045 0
367 20250418 152100 158175602 2045 2045 2045 2045 0
368 20250418 152000 158175602 2045 2045 2045 2045 0
369 20250418 151900 158175602 2045 2040 2045 2040 1565
370 20250418 151800 154982997 2040 2040 2040 2040 200
371 20250418 151700 154574997 2040 2030 2040 2030 103
372 20250418 151600 154364907 2030 2030 2030 2030 5
373 20250418 151500 154354757 2035 2035 2035 2035 1
374 20250418 151400 154352722 2035 2030 2035 2030 509
375 20250418 151300 153316922 2030 2035 2035 2030 501
376 20250418 151200 152297392 2030 2030 2035 2025 508
377 20250418 151100 151263697 2025 2025 2025 2025 57
378 20250418 151000 151148272 2025 2030 2030 2025 95
379 20250418 150900 150955882 2030 2035 2035 2030 504
380 20250418 150800 149930262 2040 2040 2040 2040 1
381 20250418 150700 149928222 2040 2040 2040 2040 18
382 20250418 150600 149891502 2040 2040 2045 2040 462
383 20250418 150500 148947022 2040 2030 2040 2030 820
384 20250418 150400 147274292 2040 2040 2040 2040 0
385 20250418 150300 147274292 2040 2030 2040 2030 1000
386 20250418 150200 145234332 2025 2025 2025 2025 8
387 20250418 150100 145218132 2025 2025 2025 2025 0
388 20250418 150000 145218132 2025 2025 2025 2025 5
389 20250418 145900 145208007 2040 2040 2040 2040 0
390 20250418 145800 145208007 2040 2040 2040 2040 0
391 20250418 145700 145208007 2040 2035 2040 2035 1690
392 20250418 145600 141767902 2025 2025 2025 2025 8
393 20250418 145500 141751702 2025 2025 2025 2025 4
394 20250418 145400 141743602 2025 2025 2025 2025 5
395 20250418 145300 141733477 2025 2025 2030 2025 1101
396 20250418 145200 139503947 2025 2025 2025 2025 0
397 20250418 145100 139503947 2025 2030 2030 2025 4124
398 20250418 145000 131152247 2030 2030 2030 2030 5
399 20250418 144900 131142097 2030 2030 2030 2030 0
400 20250418 144800 131142097 2030 2030 2030 2030 4
401 20250418 144700 131133977 2030 2030 2030 2030 4
402 20250418 144600 131125857 2030 2030 2030 2030 5
403 20250418 144500 131115707 2030 2030 2030 2030 4
404 20250418 144400 131107587 2035 2035 2035 2035 1
405 20250418 144300 131105552 2030 2030 2030 2030 4
406 20250418 144200 131097432 2030 2030 2030 2030 5
407 20250418 144100 131087282 2030 2030 2030 2030 108
408 20250418 144000 130868042 2030 2030 2030 2030 0
409 20250418 143900 130868042 2030 2030 2030 2030 6
410 20250418 143800 130855862 2030 2030 2030 2030 4
411 20250418 143700 130847742 2030 2030 2030 2030 0
412 20250418 143600 130847742 2030 2030 2030 2030 0
413 20250418 143500 130847742 2030 2030 2030 2030 10
414 20250418 143400 130827442 2030 2030 2030 2030 4
415 20250418 143300 130819322 2030 2030 2030 2030 4
416 20250418 143200 130811202 2040 2040 2040 2040 0
417 20250418 143100 130811202 2040 2040 2040 2040 0
418 20250418 143000 130811202 2040 2030 2040 2030 10
419 20250418 142900 130790867 2030 2030 2030 2030 4
420 20250418 142800 130782747 2030 2030 2030 2030 0
421 20250418 142700 130782747 2030 2030 2030 2030 0
422 20250418 142600 130782747 2030 2030 2030 2030 8
423 20250418 142500 130766507 2030 2030 2030 2030 5
424 20250418 142400 130756357 2030 2030 2030 2030 4
425 20250418 142300 130748237 2040 2040 2040 2040 0
426 20250418 142200 130748237 2040 2035 2040 2035 6
427 20250418 142100 130736022 2030 2030 2030 2030 0
428 20250418 142000 130736022 2030 2030 2030 2030 706
429 20250418 141900 129302842 2030 2030 2030 2030 0
430 20250418 141800 129302842 2030 2030 2030 2025 6
431 20250418 141700 129290682 2030 2030 2030 2025 205
432 20250418 141600 128874557 2030 2030 2030 2025 3228
433 20250418 141500 122336377 2030 2030 2030 2030 600
434 20250418 141400 121118377 2030 2030 2030 2030 4
435 20250418 141300 121110257 2030 2035 2035 2030 557
436 20250418 141200 119979047 2030 2030 2030 2030 4
437 20250418 141100 119970927 2030 2030 2030 2030 0
438 20250418 141000 119970927 2030 2030 2030 2030 0
439 20250418 140900 119970927 2030 2030 2030 2030 5
440 20250418 140800 119960777 2030 2030 2030 2030 4
441 20250418 140700 119952657 2030 2030 2030 2030 0
442 20250418 140600 119952657 2030 2030 2030 2030 10
443 20250418 140500 119932357 2030 2030 2030 2030 4
444 20250418 140400 119924237 2030 2030 2030 2030 4
445 20250418 140300 119916117 2030 2030 2030 2030 0
446 20250418 140200 119916117 2030 2035 2035 2030 2500
447 20250418 140100 114841092 2035 2035 2035 2035 8
448 20250418 140000 114824812 2035 2035 2035 2035 4
449 20250418 135900 114816672 2035 2035 2035 2035 5
450 20250418 135800 114806497 2035 2035 2035 2035 0
451 20250418 135700 114806497 2035 2035 2035 2035 0
452 20250418 135600 114806497 2035 2035 2035 2035 10
453 20250418 135500 114786147 2035 2035 2035 2035 4
454 20250418 135400 114778007 2035 2035 2035 2035 0
455 20250418 135300 114778007 2035 2035 2035 2035 4
456 20250418 135200 114769867 2040 2040 2040 2040 4
457 20250418 135100 114761707 2035 2035 2035 2035 0
458 20250418 135000 114761707 2035 2035 2035 2035 0
459 20250418 134900 114761707 2035 2035 2035 2035 5
460 20250418 134800 114751532 2035 2035 2035 2035 5
461 20250418 134700 114741357 2035 2035 2035 2035 8
462 20250418 134600 114725077 2035 2035 2035 2035 0
463 20250418 134500 114725077 2035 2035 2035 2035 4
464 20250418 134400 114716937 2035 2035 2035 2035 5
465 20250418 134300 114706762 2035 2035 2035 2035 0
466 20250418 134200 114706762 2035 2030 2035 2030 9
467 20250418 134100 114688472 2030 2030 2030 2030 0
468 20250418 134000 114688472 2030 2030 2030 2030 4
469 20250418 133900 114680352 2030 2030 2030 2030 0
470 20250418 133800 114680352 2030 2030 2030 2030 10
471 20250418 133700 114660052 2030 2030 2030 2030 0
472 20250418 133600 114660052 2030 2030 2030 2030 4
473 20250418 133500 114651932 2030 2030 2030 2030 4
474 20250418 133400 114643812 2030 2030 2030 2030 0
475 20250418 133300 114643812 2030 2030 2030 2030 0
476 20250418 133200 114643812 2030 2030 2030 2030 8
477 20250418 133100 114627572 2030 2030 2030 2030 9
478 20250418 133000 114609302 2030 2030 2030 2030 5
479 20250418 132900 114599152 2030 2030 2030 2030 0
480 20250418 132800 114599152 2030 2030 2030 2030 4
481 20250418 132700 114591032 2035 2035 2035 2035 0
482 20250418 132600 114591032 2035 2035 2035 2035 1004
483 20250418 132500 112547892 2035 2035 2035 2035 0
484 20250418 132400 112547892 2035 2035 2035 2035 0
485 20250418 132300 112547892 2035 2035 2035 2035 10
486 20250418 132200 112527542 2035 2035 2035 2035 4
487 20250418 132100 112519402 2035 2035 2035 2035 4
488 20250418 132000 112511262 2035 2035 2035 2035 0
489 20250418 131900 112511262 2035 2040 2040 2035 9
490 20250418 131800 112492927 2035 2035 2035 2035 4
491 20250418 131700 112484787 2035 2035 2035 2035 0
492 20250418 131600 112484787 2035 2035 2035 2035 486
493 20250418 131500 111495777 2035 2035 2035 2035 18
494 20250418 131400 111459147 2035 2035 2035 2035 8
495 20250418 131300 111442867 2035 2035 2035 2035 10
496 20250418 131200 111422517 2035 2035 2035 2035 0
497 20250418 131100 111422517 2035 2035 2035 2035 4
498 20250418 131000 111414377 2035 2035 2035 2035 0
499 20250418 130900 111414377 2035 2035 2035 2035 15
500 20250418 130800 111383852 2035 2035 2035 2035 0
501 20250418 130700 111383852 2035 2035 2035 2035 8
502 20250418 130600 111367572 2035 2035 2035 2035 8
503 20250418 130500 111351292 2035 2035 2035 2035 5
504 20250418 130400 111341117 2035 2035 2035 2035 0
505 20250418 130300 111341117 2035 2035 2035 2035 0
506 20250418 130200 111341117 2035 2035 2035 2035 0
507 20250418 130100 111341117 2035 2035 2035 2035 9
508 20250418 130000 111322802 2035 2035 2035 2035 8
509 20250418 125900 111306522 2035 2035 2035 2035 0
510 20250418 125800 111306522 2035 2035 2035 2035 5
511 20250418 125700 111296347 2040 2040 2040 2040 0
512 20250418 125600 111296347 2040 2040 2040 2040 1
513 20250418 125500 111294307 2035 2035 2035 2035 0
514 20250418 125400 111294307 2035 2035 2035 2035 10
515 20250418 125300 111273957 2035 2035 2035 2035 8
516 20250418 125200 111257677 2035 2035 2035 2035 4
517 20250418 125100 111249537 2035 2035 2035 2035 0
518 20250418 125000 111249537 2035 2035 2035 2035 0
519 20250418 124900 111249537 2035 2035 2035 2035 0
520 20250418 124800 111249537 2035 2035 2035 2035 9
521 20250418 124700 111231222 2035 2035 2035 2035 0
522 20250418 124600 111231222 2035 2035 2035 2035 9
523 20250418 124500 111212907 2035 2035 2035 2035 4
524 20250418 124400 111204767 2035 2035 2035 2035 0
525 20250418 124300 111204767 2035 2035 2035 2035 0
526 20250418 124200 111204767 2035 2035 2035 2035 0
527 20250418 124100 111204767 2035 2035 2035 2035 8
528 20250418 124000 111188487 2035 2035 2035 2035 10
529 20250418 123900 111168137 2035 2035 2035 2035 4
530 20250418 123800 111159997 2055 2055 2055 2055 0
531 20250418 123700 111159997 2055 2055 2055 2055 0
532 20250418 123600 111159997 2055 2055 2055 2055 0
533 20250418 123500 111159997 2055 2035 2055 2035 2434
534 20250418 123400 106158302 2035 2035 2035 2035 0
535 20250418 123300 106158302 2035 2035 2035 2035 0
536 20250418 123200 106158302 2035 2035 2035 2035 9
537 20250418 123100 106139987 2035 2037 2037 2035 4
538 20250418 123000 106131845 2035 2035 2035 2035 0
539 20250418 122900 106131845 2035 2035 2035 2035 6
540 20250418 122800 106119635 2035 2035 2035 2035 0
541 20250418 122700 106119635 2035 2035 2035 2035 8
542 20250418 122600 106103355 2035 2035 2035 2035 0
543 20250418 122500 106103355 2035 2035 2035 2035 10
544 20250418 122400 106083005 2035 2035 2035 2035 8
545 20250418 122300 106066725 2035 2035 2035 2035 0
546 20250418 122200 106066725 2035 2035 2035 2035 0
547 20250418 122100 106066725 2035 2035 2035 2035 0
548 20250418 122000 106066725 2035 2035 2035 2035 0
549 20250418 121900 106066725 2035 2035 2035 2035 9
550 20250418 121800 106048410 2035 2035 2035 2035 9
551 20250418 121700 106030095 2035 2035 2035 2035 0
552 20250418 121600 106030095 2035 2035 2035 2035 8
553 20250418 121500 106013815 2055 2055 2055 2055 0
554 20250418 121400 106013815 2055 2055 2055 2055 0
555 20250418 121300 106013815 2055 2055 2055 2055 0
556 20250418 121200 106013815 2055 2045 2055 2045 8
557 20250418 121100 105997430 2040 2040 2040 2040 5
558 20250418 121000 105987230 2035 2035 2035 2035 0
559 20250418 120900 105987230 2035 2035 2035 2035 0
560 20250418 120800 105987230 2035 2035 2035 2035 8
561 20250418 120700 105970950 2035 2035 2035 2035 5
562 20250418 120600 105960775 2035 2035 2035 2035 8
563 20250418 120500 105944495 2040 2040 2040 2040 0
564 20250418 120400 105944495 2040 2040 2040 2040 0
565 20250418 120300 105944495 2040 2040 2040 2040 5
566 20250418 120200 105934295 2040 2040 2040 2040 1
567 20250418 120100 105932255 2035 2045 2045 2035 389
568 20250418 120000 105140530 2045 2045 2045 2045 0
569 20250418 115900 105140530 2045 2045 2045 2045 4
570 20250418 115800 105132350 2045 2045 2045 2045 4
571 20250418 115700 105124170 2045 2045 2045 2045 5
572 20250418 115600 105113945 2045 2045 2045 2045 0
573 20250418 115500 105113945 2045 2045 2045 2045 4
574 20250418 115400 105105765 2045 2045 2045 2045 4
575 20250418 115300 105097585 2045 2045 2045 2045 10
576 20250418 115200 105077135 2045 2045 2045 2045 0
577 20250418 115100 105077135 2045 2045 2045 2045 4
578 20250418 115000 105068955 2045 2045 2045 2045 4
579 20250418 114900 105060775 2060 2055 2060 2055 2000
580 20250418 114800 100943275 2055 2050 2055 2050 50
581 20250418 114700 100840545 2055 2050 2055 2050 2
582 20250418 114600 100836440 2045 2045 2045 2045 5
583 20250418 114500 100826215 2045 2045 2045 2045 4
584 20250418 114400 100818035 2045 2045 2045 2045 0
585 20250418 114300 100818035 2045 2045 2045 2045 8
586 20250418 114200 100801675 2045 2045 2045 2045 5
587 20250418 114100 100791450 2045 2045 2045 2045 5
588 20250418 114000 100781225 2055 2055 2055 2055 0
589 20250418 113900 100781225 2055 2045 2055 2045 6
590 20250418 113800 100768925 2040 2040 2040 2035 9
591 20250418 113700 100750590 2035 2035 2035 2035 0
592 20250418 113600 100750590 2035 2035 2035 2035 0
593 20250418 113500 100750590 2035 2035 2035 2035 0
594 20250418 113400 100750590 2035 2035 2035 2035 9
595 20250418 113300 100732275 2035 2035 2035 2035 8
596 20250418 113200 100715995 2035 2035 2035 2035 20
597 20250418 113100 100675295 2035 2035 2035 2035 0
598 20250418 113000 100675295 2035 2035 2035 2035 4
599 20250418 112900 100667155 2060 2060 2060 2060 0
600 20250418 112800 100667155 2060 2060 2060 2060 0
601 20250418 112700 100667155 2060 2060 2060 2060 0
602 20250418 112600 100667155 2060 2040 2060 2040 200
603 20250418 112500 100255400 2035 2035 2035 2035 4
604 20250418 112400 100247260 2060 2060 2060 2060 0
605 20250418 112300 100247260 2060 2060 2060 2060 0
606 20250418 112200 100247260 2060 2060 2060 2060 0
607 20250418 112100 100247260 2060 2060 2060 2060 1
608 20250418 112000 100245200 2055 2050 2055 2050 13
609 20250418 111900 100218510 2055 2035 2055 2035 12
610 20250418 111800 100193970 2045 2040 2045 2040 10
611 20250418 111700 100173545 2045 2045 2045 2045 0
612 20250418 111600 100173545 2045 2040 2045 2030 1004
613 20250418 111500 98133580 2060 2060 2060 2060 0
614 20250418 111400 98133580 2060 2045 2060 2045 2979
615 20250418 111300 91996865 2040 2040 2040 2040 5
616 20250418 111200 91986665 2040 2040 2040 2040 8
617 20250418 111100 91970345 2040 2035 2040 2035 8
618 20250418 111000 91954045 2040 2040 2040 2040 302
619 20250418 110900 91337965 2040 2040 2040 2040 10
620 20250418 110800 91317565 2055 2055 2055 2055 0
621 20250418 110700 91317565 2055 2055 2055 2055 0
622 20250418 110600 91317565 2055 2055 2055 2055 0
623 20250418 110500 91317565 2055 2055 2055 2055 0
624 20250418 110400 91317565 2055 2050 2055 2050 12
625 20250418 110300 91292925 2055 2055 2055 2055 0
626 20250418 110200 91292925 2055 2040 2055 2040 19
627 20250418 110100 91254075 2055 2055 2055 2055 0
628 20250418 110000 91254075 2055 2055 2055 2055 0
629 20250418 105900 91254075 2055 2055 2055 2055 0
630 20250418 105800 91254075 2055 2055 2055 2055 107
631 20250418 105700 91034190 2065 2055 2065 2055 3000
632 20250418 105600 84839310 2060 2050 2060 2035 3120
633 20250418 105500 78414955 2040 2040 2040 2040 5
634 20250418 105400 78404755 2055 2050 2055 2050 2
635 20250418 105300 78400650 2045 2050 2050 2045 231
636 20250418 105200 77927940 2040 2030 2065 2030 11801
637 20250418 105100 53842435 2030 2030 2030 2030 0
638 20250418 105000 53842435 2030 2030 2030 2030 0
639 20250418 104900 53842435 2030 2030 2030 2030 0
640 20250418 104800 53842435 2030 2030 2030 2030 0
641 20250418 104700 53842435 2030 2030 2030 2030 36
642 20250418 104600 53769355 2035 2035 2035 2035 0
643 20250418 104500 53769355 2035 2035 2035 2035 359
644 20250418 104400 53038790 2040 2040 2040 2040 0
645 20250418 104300 53038790 2040 2040 2040 2040 0
646 20250418 104200 53038790 2040 2040 2040 2040 0
647 20250418 104100 53038790 2040 2040 2040 2040 0
648 20250418 104000 53038790 2040 2040 2040 2040 0
649 20250418 103900 53038790 2040 2040 2040 2040 0
650 20250418 103800 53038790 2040 2040 2040 2040 8
651 20250418 103700 53022470 2040 2040 2040 2040 0
652 20250418 103600 53022470 2040 2040 2040 2040 0
653 20250418 103500 53022470 2040 2040 2040 2040 0
654 20250418 103400 53022470 2040 2040 2040 2040 0
655 20250418 103300 53022470 2040 2040 2040 2040 0
656 20250418 103200 53022470 2040 2040 2040 2040 0
657 20250418 103100 53022470 2040 2040 2040 2040 0
658 20250418 103000 53022470 2040 2040 2040 2040 0
659 20250418 102900 53022470 2040 2040 2040 2040 0
660 20250418 102800 53022470 2040 2040 2040 2040 0
661 20250418 102700 53022470 2040 2040 2040 2040 0
662 20250418 102600 53022470 2040 2040 2040 2040 0
663 20250418 102500 53022470 2040 2040 2040 2040 0
664 20250418 102400 53022470 2040 2040 2040 2040 0
665 20250418 102300 53022470 2040 2040 2040 2040 0
666 20250418 102200 53022470 2040 2040 2040 2040 0
667 20250418 102100 53022470 2040 2040 2040 2040 0
668 20250418 102000 53022470 2040 2040 2040 2040 0
669 20250418 101900 53022470 2040 2040 2040 2040 0
670 20250418 101800 53022470 2040 2040 2040 2040 0
671 20250418 101700 53022470 2040 2040 2040 2040 0
672 20250418 101600 53022470 2040 2040 2040 2040 0
673 20250418 101500 53022470 2040 2040 2040 2040 0
674 20250418 101400 53022470 2040 2040 2040 2040 486
675 20250418 101300 52031030 2040 2040 2040 2040 6
676 20250418 101200 52018790 2040 2040 2040 2040 0
677 20250418 101100 52018790 2040 2040 2040 2040 1
678 20250418 101000 52016750 2040 2040 2040 2040 0
679 20250418 100900 52016750 2040 2040 2040 2040 0
680 20250418 100800 52016750 2040 2040 2040 2040 200
681 20250418 100700 51608750 2040 2040 2040 2040 2
682 20250418 100600 51604670 2035 2035 2035 2035 0
683 20250418 100500 51604670 2035 2035 2035 2035 0
684 20250418 100400 51604670 2035 2035 2035 2035 0
685 20250418 100300 51604670 2035 2035 2035 2035 0
686 20250418 100200 51604670 2035 2035 2035 2035 0
687 20250418 100100 51604670 2035 2035 2035 2035 0
688 20250418 100000 51604670 2035 2035 2035 2035 0
689 20250418 095900 51604670 2035 2035 2035 2035 332
690 20250418 095800 50929050 2035 2035 2035 2035 211
691 20250418 095700 50499665 2035 2035 2035 2035 0
692 20250418 095600 50499665 2035 2035 2035 2035 0
693 20250418 095500 50499665 2035 2035 2035 2035 0
694 20250418 095400 50499665 2035 2035 2035 2035 5
695 20250418 095300 50489490 2040 2040 2040 2040 0
696 20250418 095200 50489490 2040 2040 2040 2040 0
697 20250418 095100 50489490 2040 2040 2040 2040 0
698 20250418 095000 50489490 2040 2040 2040 2040 50
699 20250418 094900 50387490 2040 2040 2040 2040 0
700 20250418 094800 50387490 2040 2040 2040 2040 0
701 20250418 094700 50387490 2040 2040 2040 2040 0
702 20250418 094600 50387490 2040 2040 2040 2040 0
703 20250418 094500 50387490 2040 2040 2040 2040 1
704 20250418 094400 50385450 2040 2040 2040 2040 3
705 20250418 094300 50379330 2035 2040 2040 2035 2601
706 20250418 094200 45073295 2050 2050 2050 2050 0
707 20250418 094100 45073295 2050 2050 2050 2050 0
708 20250418 094000 45073295 2050 2050 2050 2050 0
709 20250418 093900 45073295 2050 2050 2050 2050 1
710 20250418 093800 45071245 2045 2045 2045 2045 0
711 20250418 093700 45071245 2045 2045 2045 2045 0
712 20250418 093600 45071245 2045 2045 2045 2045 0
713 20250418 093500 45071245 2045 2045 2045 2045 0
714 20250418 093400 45071245 2045 2045 2045 2045 0
715 20250418 093300 45071245 2045 2045 2045 2045 4101
716 20250418 093200 36684700 2045 2045 2045 2045 0
717 20250418 093100 36684700 2045 2045 2045 2045 98
718 20250418 093000 36484290 2045 2045 2045 2045 0
719 20250418 092900 36484290 2045 2045 2045 2045 1400
720 20250418 092800 33621290 2045 2045 2045 2045 0
721 20250418 092700 33621290 2045 2045 2045 2045 0
722 20250418 092600 33621290 2045 2045 2045 2045 0
723 20250418 092500 33621290 2045 2045 2045 2045 1
724 20250418 092400 33619245 2030 2030 2030 2030 0
725 20250418 092300 33619245 2030 2030 2030 2030 2487
726 20250418 092200 28570635 2030 2030 2030 2030 0
727 20250418 092100 28570635 2030 2030 2030 2030 0
728 20250418 092000 28570635 2030 2030 2030 2030 0
729 20250418 091900 28570635 2030 2030 2030 2030 2
730 20250418 091800 28566575 2030 2030 2030 2030 0
731 20250418 091700 28566575 2030 2030 2030 2030 0
732 20250418 091600 28566575 2030 2030 2030 2030 492
733 20250418 091500 27567815 2030 2030 2030 2030 0
734 20250418 091400 27567815 2030 2030 2030 2030 0
735 20250418 091300 27567815 2030 2035 2035 2025 7296
736 20250418 091200 12757380 2035 2035 2035 2035 1566
737 20250418 091100 9570570 2030 2030 2030 2030 0
738 20250418 091000 9570570 2030 2030 2030 2030 0
739 20250418 090900 9570570 2030 2030 2030 2030 0
740 20250418 090800 9570570 2030 2030 2030 2030 0
741 20250418 090700 9570570 2030 2030 2030 2030 0
742 20250418 090600 9570570 2030 2030 2030 2030 0
743 20250418 090500 9570570 2030 2035 2035 2030 1000
744 20250418 090400 7539205 2035 2035 2035 2035 0
745 20250418 090300 7539205 2035 2035 2035 2035 0
746 20250418 090200 7539205 2035 2035 2035 2035 0
747 20250418 090100 7539205 2035 2045 2045 2035 1299
748 20250418 090000 4895580 2045 2060 2060 2045 2379

8
468510/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
20250418,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,160313522,78577,132.49,2060,2065,2025,2670,1440,2055,2040.21,0.75,0,-6748,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,225,49.76,1.03,12,0.71,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,152297392,74645,125.86,2060,2065,2025,2670,1440,2055,2040.29,0.75,0,-6671,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,224,49.51,1.03,12,0.68,41.00,1976.00,2290,20250320,-11.35,1860,20250107,9.14,2290,-11.35,20250320,1860,9.14,20250107,2290,-11.35,20250320,1860,9.14,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,119979047,58724,99.01,2060,2065,2025,2670,1440,2055,2043.10,0.75,0,-5820,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,224,49.51,1.03,12,0.53,41.00,1976.00,2290,20250320,-11.35,1860,20250107,9.14,2290,-11.35,20250320,1860,9.14,20250107,2290,-11.35,20250320,1860,9.14,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,111422517,54513,91.91,2060,2065,2025,2670,1440,2055,2043.96,0.75,0,-5613,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,225,49.63,1.03,12,0.49,41.00,1976.00,2290,20250320,-11.14,1860,20250107,9.41,2290,-11.14,20250320,1860,9.41,20250107,2290,-11.14,20250320,1860,9.41,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,106013815,51879,87.47,2060,2065,2025,2670,1440,2055,2043.48,0.75,0,-5414,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,227,50.12,1.04,12,0.47,41.00,1976.00,2290,20250320,-10.26,1860,20250107,10.48,2290,-10.26,20250320,1860,10.48,20250107,2290,-10.26,20250320,1860,10.48,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,91986665,45048,75.95,2060,2065,2025,2670,1440,2055,2041.97,0.75,0,-2939,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,225,49.76,1.03,12,0.41,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,52031030,25534,43.05,2060,2060,2025,2670,1440,2055,2037.72,0.75,0,-671,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,225,49.76,1.03,12,0.23,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250418,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,12757380,6244,10.53,2060,2060,2030,2670,1440,2055,2043.14,0.75,0,-79,2078,2066,2048,2036,2018,2057,2027,11,615,100,1390,5,1,11050000,225,49.63,1.03,12,0.06,41.00,1976.00,2290,20250320,-11.14,1860,20250107,9.41,2290,-11.14,20250320,1860,9.41,20250107,2290,-11.14,20250320,1860,9.41,20250107,0.05,Y,468510,100,11 억,,83207,N,N,0,N,00,N
20250417,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,120919478,59308,73.67,2060,2060,2030,2675,1445,2060,2038.28,0.62,0,14501,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,227,50.12,1.04,12,0.54,41.00,1976.00,2290,20250320,-10.26,1860,20250107,10.48,2290,-10.26,20250320,1860,10.48,20250107,2290,-10.26,20250320,1860,10.48,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,92198178,45308,56.28,2060,2060,2030,2675,1445,2060,2034.92,0.62,0,15338,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.76,1.03,12,0.41,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,82981213,40782,50.66,2060,2060,2030,2675,1445,2060,2034.75,0.62,0,15496,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.76,1.03,12,0.37,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,68706,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 160313522 78577 132.49 2060 2065 2025 2670 1440 2055 2040.21 0.75 0 -6748 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 225 49.76 1.03 12 0.71 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
3 20250418 151308 57 100.00 KOSDAQ 금융 N N N N N 2030 -25 5 -1.22 152297392 74645 125.86 2060 2065 2025 2670 1440 2055 2040.29 0.75 0 -6671 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 224 49.51 1.03 12 0.68 41.00 1976.00 2290 20250320 -11.35 1860 20250107 9.14 2290 -11.35 20250320 1860 9.14 20250107 2290 -11.35 20250320 1860 9.14 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
4 20250418 141314 57 100.00 KOSDAQ 금융 N N N N N 2030 -25 5 -1.22 119979047 58724 99.01 2060 2065 2025 2670 1440 2055 2043.10 0.75 0 -5820 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 224 49.51 1.03 12 0.53 41.00 1976.00 2290 20250320 -11.35 1860 20250107 9.14 2290 -11.35 20250320 1860 9.14 20250107 2290 -11.35 20250320 1860 9.14 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
5 20250418 131309 57 100.00 KOSDAQ 금융 N N N N N 2035 -20 5 -0.97 111422517 54513 91.91 2060 2065 2025 2670 1440 2055 2043.96 0.75 0 -5613 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 225 49.63 1.03 12 0.49 41.00 1976.00 2290 20250320 -11.14 1860 20250107 9.41 2290 -11.14 20250320 1860 9.41 20250107 2290 -11.14 20250320 1860 9.41 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
6 20250418 121307 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 106013815 51879 87.47 2060 2065 2025 2670 1440 2055 2043.48 0.75 0 -5414 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 227 50.12 1.04 12 0.47 41.00 1976.00 2290 20250320 -10.26 1860 20250107 10.48 2290 -10.26 20250320 1860 10.48 20250107 2290 -10.26 20250320 1860 10.48 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
7 20250418 111311 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 91986665 45048 75.95 2060 2065 2025 2670 1440 2055 2041.97 0.75 0 -2939 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 225 49.76 1.03 12 0.41 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
8 20250418 101312 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 52031030 25534 43.05 2060 2060 2025 2670 1440 2055 2037.72 0.75 0 -671 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 225 49.76 1.03 12 0.23 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
9 20250418 091320 57 100.00 KOSDAQ 금융 N N N N N 2035 -20 5 -0.97 12757380 6244 10.53 2060 2060 2030 2670 1440 2055 2043.14 0.75 0 -79 2078 2066 2048 2036 2018 2057 2027 11 615 100 1390 5 1 11050000 225 49.63 1.03 12 0.06 41.00 1976.00 2290 20250320 -11.14 1860 20250107 9.41 2290 -11.14 20250320 1860 9.41 20250107 2290 -11.14 20250320 1860 9.41 20250107 0.05 Y 468510 100 11 억 83207 N N 0 N 00 N
10 20250417 161259 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 120919478 59308 73.67 2060 2060 2030 2675 1445 2060 2038.28 0.62 0 14501 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 227 50.12 1.04 12 0.54 41.00 1976.00 2290 20250320 -10.26 1860 20250107 10.48 2290 -10.26 20250320 1860 10.48 20250107 2290 -10.26 20250320 1860 10.48 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
11 20250417 151313 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 92198178 45308 56.28 2060 2060 2030 2675 1445 2060 2034.92 0.62 0 15338 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.76 1.03 12 0.41 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
12 20250417 141314 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 82981213 40782 50.66 2060 2060 2030 2675 1445 2060 2034.75 0.62 0 15496 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.76 1.03 12 0.37 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N

1
468510/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,11050000,0,22763000000,0.00
20250415,0,11050000,0,22542000000,0.00
20250414,0,11050000,0,22542000000,0.00
20250411,0,11050000,0,22066850000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 11050000 0 22763000000 0.00
3 20250415 0 11050000 0 22542000000 0.00
4 20250414 0 11050000 0 22542000000 0.00
5 20250411 0 11050000 0 22066850000 0.00