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
102120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,10050,10100,10170,9900,99031,988076200,00,0.00,N,5,-120,
20250417,10170,9720,10180,9720,111730,1121530830,00,0.00,N,2,280,
20250416,9890,10040,10160,9860,178854,1787961235,00,0.00,N,5,-280,
20250415,10170,10040,10310,9950,216659,2198326735,00,0.00,N,2,140,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 10050 10100 10170 9900 99031 988076200 00 0.00 N 5 -120
3 20250417 10170 9720 10180 9720 111730 1121530830 00 0.00 N 2 280
4 20250416 9890 10040 10160 9860 178854 1787961235 00 0.00 N 5 -280
5 20250415 10170 10040 10310 9950 216659 2198326735 00 0.00 N 2 140

654
102120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195200,988076200,10050,10050,10050,10050,3277
20250418,195100,988076200,10050,10050,10050,10050,0
20250418,195000,988076200,10050,10050,10050,10050,0
20250418,194900,988076200,10050,10050,10050,10050,0
20250418,194800,988076200,10050,10050,10050,10050,0
20250418,194700,988076200,10050,10050,10050,10050,0
20250418,194600,988076200,10050,10050,10050,10050,0
20250418,194500,988076200,10050,10050,10050,10050,0
20250418,194400,988076200,10050,10050,10050,10050,0
20250418,194300,988076200,10050,10050,10050,10050,0
20250418,194200,988076200,10050,10050,10050,10050,0
20250418,194100,988076200,10050,10050,10050,10050,0
20250418,194000,988076200,10050,10050,10050,10050,0
20250418,193900,988076200,10050,10050,10050,10050,0
20250418,193800,988076200,10050,10050,10050,10050,0
20250418,193700,988076200,10050,10050,10050,10050,0
20250418,193600,988076200,10050,10050,10050,10050,0
20250418,193500,988076200,10050,10050,10050,10050,0
20250418,193400,988076200,10050,10050,10050,10050,0
20250418,193300,988076200,10050,10050,10050,10050,0
20250418,193200,988076200,10050,10050,10050,10050,0
20250418,193100,988076200,10050,10050,10050,10050,0
20250418,193000,988076200,10050,10050,10050,10050,0
20250418,192900,988076200,10050,10050,10050,10050,0
20250418,192800,988076200,10050,10050,10050,10050,0
20250418,192700,988076200,10050,10050,10050,10050,0
20250418,192600,988076200,10050,10050,10050,10050,0
20250418,192500,988076200,10050,10050,10050,10050,0
20250418,192400,988076200,10050,10050,10050,10050,0
20250418,192300,988076200,10050,10050,10050,10050,0
20250418,192200,988076200,10050,10050,10050,10050,3277
20250418,192100,988076200,10050,10050,10050,10050,0
20250418,192000,988076200,10050,10050,10050,10050,0
20250418,191900,988076200,10050,10050,10050,10050,0
20250418,191800,988076200,10050,10050,10050,10050,0
20250418,191700,988076200,10050,10050,10050,10050,0
20250418,191600,988076200,10050,10050,10050,10050,0
20250418,191500,988076200,10050,10050,10050,10050,0
20250418,191400,988076200,10050,10050,10050,10050,0
20250418,191300,988076200,10050,10050,10050,10050,0
20250418,191200,988076200,10050,10050,10050,10050,0
20250418,191100,988076200,10050,10050,10050,10050,0
20250418,191000,988076200,10050,10050,10050,10050,0
20250418,190900,988076200,10050,10050,10050,10050,0
20250418,190800,988076200,10050,10050,10050,10050,0
20250418,190700,988076200,10050,10050,10050,10050,0
20250418,190600,988076200,10050,10050,10050,10050,0
20250418,190500,988076200,10050,10050,10050,10050,0
20250418,190400,988076200,10050,10050,10050,10050,0
20250418,190300,988076200,10050,10050,10050,10050,0
20250418,190200,988076200,10050,10050,10050,10050,0
20250418,190100,988076200,10050,10050,10050,10050,0
20250418,190000,988076200,10050,10050,10050,10050,0
20250418,185900,988076200,10050,10050,10050,10050,0
20250418,185800,988076200,10050,10050,10050,10050,0
20250418,185700,988076200,10050,10050,10050,10050,0
20250418,185600,988076200,10050,10050,10050,10050,0
20250418,185500,988076200,10050,10050,10050,10050,0
20250418,185400,988076200,10050,10050,10050,10050,0
20250418,185300,988076200,10050,10050,10050,10050,0
20250418,185200,988076200,10050,10050,10050,10050,3277
20250418,185100,988076200,10050,10050,10050,10050,0
20250418,185000,988076200,10050,10050,10050,10050,0
20250418,184900,988076200,10050,10050,10050,10050,0
20250418,184800,988076200,10050,10050,10050,10050,0
20250418,184700,988076200,10050,10050,10050,10050,0
20250418,184600,988076200,10050,10050,10050,10050,0
20250418,184500,988076200,10050,10050,10050,10050,0
20250418,184400,988076200,10050,10050,10050,10050,0
20250418,184300,988076200,10050,10050,10050,10050,0
20250418,184200,988076200,10050,10050,10050,10050,0
20250418,184100,988076200,10050,10050,10050,10050,0
20250418,184000,988076200,10050,10050,10050,10050,0
20250418,183900,988076200,10050,10050,10050,10050,0
20250418,183800,988076200,10050,10050,10050,10050,0
20250418,183700,988076200,10050,10050,10050,10050,0
20250418,183600,988076200,10050,10050,10050,10050,0
20250418,183500,988076200,10050,10050,10050,10050,0
20250418,183400,988076200,10050,10050,10050,10050,0
20250418,183300,988076200,10050,10050,10050,10050,0
20250418,183200,988076200,10050,10050,10050,10050,0
20250418,183100,988076200,10050,10050,10050,10050,0
20250418,183000,988076200,10050,10050,10050,10050,0
20250418,182900,988076200,10050,10050,10050,10050,0
20250418,182800,988076200,10050,10050,10050,10050,0
20250418,182700,988076200,10050,10050,10050,10050,0
20250418,182600,988076200,10050,10050,10050,10050,0
20250418,182500,988076200,10050,10050,10050,10050,0
20250418,182400,988076200,10050,10050,10050,10050,0
20250418,182300,988076200,10050,10050,10050,10050,0
20250418,182200,988076200,10050,10050,10050,10050,3277
20250418,182100,988076200,10050,10050,10050,10050,0
20250418,182000,988076200,10050,10050,10050,10050,0
20250418,181900,988076200,10050,10050,10050,10050,0
20250418,181800,988076200,10050,10050,10050,10050,0
20250418,181700,988076200,10050,10050,10050,10050,0
20250418,181600,988076200,10050,10050,10050,10050,0
20250418,181500,988076200,10050,10050,10050,10050,0
20250418,181400,988076200,10050,10050,10050,10050,0
20250418,181300,988076200,10050,10050,10050,10050,0
20250418,181200,988076200,10050,10050,10050,10050,0
20250418,181100,988076200,10050,10050,10050,10050,0
20250418,181000,988076200,10050,10050,10050,10050,0
20250418,180900,988076200,10050,10050,10050,10050,0
20250418,180800,988076200,10050,10050,10050,10050,0
20250418,180700,988076200,10050,10050,10050,10050,0
20250418,180600,988076200,10050,10050,10050,10050,0
20250418,180500,988076200,10050,10050,10050,10050,0
20250418,180400,988076200,10050,10050,10050,10050,0
20250418,180300,988076200,10050,10050,10050,10050,0
20250418,180200,988076200,10050,10050,10050,10050,0
20250418,180100,988076200,10050,10050,10050,10050,0
20250418,180000,988076200,10050,10050,10050,10050,0
20250418,175900,988076200,10050,10050,10050,10050,0
20250418,175800,988076200,10050,10050,10050,10050,0
20250418,175700,988076200,10050,10050,10050,10050,0
20250418,175600,988076200,10050,10050,10050,10050,0
20250418,175500,988076200,10050,10050,10050,10050,0
20250418,175400,988076200,10050,10050,10050,10050,0
20250418,175300,988076200,10050,10050,10050,10050,0
20250418,175200,988076200,10050,10050,10050,10050,3277
20250418,175100,988076200,10050,10050,10050,10050,0
20250418,175000,988076200,10050,10050,10050,10050,0
20250418,174900,988076200,10050,10050,10050,10050,0
20250418,174800,988076200,10050,10050,10050,10050,0
20250418,174700,988076200,10050,10050,10050,10050,0
20250418,174600,988076200,10050,10050,10050,10050,0
20250418,174500,988076200,10050,10050,10050,10050,0
20250418,174400,988076200,10050,10050,10050,10050,0
20250418,174300,988076200,10050,10050,10050,10050,0
20250418,174200,988076200,10050,10050,10050,10050,0
20250418,174100,988076200,10050,10050,10050,10050,0
20250418,174000,988076200,10050,10050,10050,10050,0
20250418,173900,988076200,10050,10050,10050,10050,0
20250418,173800,988076200,10050,10050,10050,10050,0
20250418,173700,988076200,10050,10050,10050,10050,0
20250418,173600,988076200,10050,10050,10050,10050,0
20250418,173500,988076200,10050,10050,10050,10050,0
20250418,173400,988076200,10050,10050,10050,10050,0
20250418,173300,988076200,10050,10050,10050,10050,0
20250418,173200,988076200,10050,10050,10050,10050,0
20250418,173100,988076200,10050,10050,10050,10050,0
20250418,173000,988076200,10050,10050,10050,10050,0
20250418,172900,988076200,10050,10050,10050,10050,0
20250418,172800,988076200,10050,10050,10050,10050,0
20250418,172700,988076200,10050,10050,10050,10050,0
20250418,172600,988076200,10050,10050,10050,10050,0
20250418,172500,988076200,10050,10050,10050,10050,0
20250418,172400,988076200,10050,10050,10050,10050,0
20250418,172300,988076200,10050,10050,10050,10050,0
20250418,172200,988076200,10050,10050,10050,10050,3277
20250418,172100,988076200,10050,10050,10050,10050,0
20250418,172000,988076200,10050,10050,10050,10050,0
20250418,171900,988076200,10050,10050,10050,10050,0
20250418,171800,988076200,10050,10050,10050,10050,0
20250418,171700,988076200,10050,10050,10050,10050,0
20250418,171600,988076200,10050,10050,10050,10050,0
20250418,171500,988076200,10050,10050,10050,10050,0
20250418,171400,988076200,10050,10050,10050,10050,0
20250418,171300,988076200,10050,10050,10050,10050,0
20250418,171200,988076200,10050,10050,10050,10050,0
20250418,171100,988076200,10050,10050,10050,10050,0
20250418,171000,988076200,10050,10050,10050,10050,0
20250418,170900,988076200,10050,10050,10050,10050,0
20250418,170800,988076200,10050,10050,10050,10050,0
20250418,170700,988076200,10050,10050,10050,10050,0
20250418,170600,988076200,10050,10050,10050,10050,0
20250418,170500,988076200,10050,10050,10050,10050,0
20250418,170400,988076200,10050,10050,10050,10050,0
20250418,170300,988076200,10050,10050,10050,10050,0
20250418,170200,988076200,10050,10050,10050,10050,0
20250418,170100,988076200,10050,10050,10050,10050,0
20250418,170000,988076200,10050,10050,10050,10050,0
20250418,165900,988076200,10050,10050,10050,10050,0
20250418,165800,988076200,10050,10050,10050,10050,0
20250418,165700,988076200,10050,10050,10050,10050,0
20250418,165600,988076200,10050,10050,10050,10050,0
20250418,165500,988076200,10050,10050,10050,10050,0
20250418,165400,988076200,10050,10050,10050,10050,0
20250418,165300,988076200,10050,10050,10050,10050,0
20250418,165200,988076200,10050,10050,10050,10050,3277
20250418,165100,988076200,10050,10050,10050,10050,0
20250418,165000,988076200,10050,10050,10050,10050,0
20250418,164900,988076200,10050,10050,10050,10050,0
20250418,164800,988076200,10050,10050,10050,10050,0
20250418,164700,988076200,10050,10050,10050,10050,0
20250418,164600,988076200,10050,10050,10050,10050,0
20250418,164500,988076200,10050,10050,10050,10050,0
20250418,164400,988076200,10050,10050,10050,10050,0
20250418,164300,988076200,10050,10050,10050,10050,0
20250418,164200,988076200,10050,10050,10050,10050,0
20250418,164100,988076200,10050,10050,10050,10050,0
20250418,164000,988076200,10050,10050,10050,10050,0
20250418,163900,988076200,10050,10050,10050,10050,0
20250418,163800,988076200,10050,10050,10050,10050,0
20250418,163700,988076200,10050,10050,10050,10050,0
20250418,163600,988076200,10050,10050,10050,10050,0
20250418,163500,988076200,10050,10050,10050,10050,0
20250418,163400,988076200,10050,10050,10050,10050,0
20250418,163300,988076200,10050,10050,10050,10050,0
20250418,163200,988076200,10050,10050,10050,10050,0
20250418,163100,988076200,10050,10050,10050,10050,0
20250418,163000,988076200,10050,10050,10050,10050,0
20250418,162900,988076200,10050,10050,10050,10050,0
20250418,162800,988076200,10050,10050,10050,10050,0
20250418,162700,988076200,10050,10050,10050,10050,0
20250418,162600,988076200,10050,10050,10050,10050,0
20250418,162500,988076200,10050,10050,10050,10050,0
20250418,162400,988076200,10050,10050,10050,10050,0
20250418,162300,988076200,10050,10050,10050,10050,0
20250418,162200,988076200,10050,10050,10050,10050,3277
20250418,162100,988076200,10050,10050,10050,10050,0
20250418,162000,988076200,10050,10050,10050,10050,0
20250418,161900,988076200,10050,10050,10050,10050,0
20250418,161800,988076200,10050,10050,10050,10050,0
20250418,161700,988076200,10050,10050,10050,10050,0
20250418,161600,988076200,10050,10050,10050,10050,0
20250418,161500,988076200,10050,10050,10050,10050,0
20250418,161400,988076200,10050,10050,10050,10050,0
20250418,161300,988076200,10050,10050,10050,10050,0
20250418,161200,988076200,10050,10050,10050,10050,0
20250418,161100,988076200,10050,10050,10050,10050,0
20250418,161000,988076200,10050,10050,10050,10050,0
20250418,160900,988076200,10050,10050,10050,10050,0
20250418,160800,988076200,10050,10050,10050,10050,0
20250418,160700,988076200,10050,10050,10050,10050,0
20250418,160600,988076200,10050,10050,10050,10050,0
20250418,160500,988076200,10050,10050,10050,10050,0
20250418,160400,988076200,10050,10050,10050,10050,0
20250418,160300,988076200,10050,10050,10050,10050,0
20250418,160200,988076200,10050,10050,10050,10050,0
20250418,160100,988076200,10050,10050,10050,10050,0
20250418,160000,988076200,10050,10050,10050,10050,0
20250418,155900,988076200,10050,10050,10050,10050,0
20250418,155800,988076200,10050,10050,10050,10050,0
20250418,155700,988076200,10050,10050,10050,10050,0
20250418,155600,988076200,10050,10050,10050,10050,0
20250418,155500,988076200,10050,10050,10050,10050,0
20250418,155400,988076200,10050,10050,10050,10050,0
20250418,155300,988076200,10050,10050,10050,10050,0
20250418,155200,988076200,10050,10050,10050,10050,3277
20250418,155100,988076200,10050,10050,10050,10050,0
20250418,155000,988076200,10050,10050,10050,10050,0
20250418,154900,988076200,10050,10050,10050,10050,0
20250418,154800,988076200,10050,10050,10050,10050,0
20250418,154700,988076200,10050,10050,10050,10050,0
20250418,154600,988076200,10050,10050,10050,10050,0
20250418,154500,988076200,10050,10050,10050,10050,0
20250418,154400,988076200,10050,10050,10050,10050,0
20250418,154300,988076200,10050,10050,10050,10050,0
20250418,154200,988076200,10050,10050,10050,10050,0
20250418,154100,988076200,10050,10050,10050,10050,0
20250418,154000,988076200,10050,10050,10050,10050,0
20250418,153900,988076200,10050,10050,10050,10050,0
20250418,153800,988076200,10050,10050,10050,10050,0
20250418,153700,988076200,10050,10050,10050,10050,0
20250418,153600,988076200,10050,10050,10050,10050,0
20250418,153500,988076200,10050,10050,10050,10050,0
20250418,153400,988076200,10050,10050,10050,10050,0
20250418,153300,988076200,10050,10050,10050,10050,0
20250418,153200,988076200,10050,10050,10050,10050,0
20250418,153100,988076200,10050,10050,10050,10050,0
20250418,153000,988076200,10050,10050,10050,10050,3277
20250418,152900,955142350,10040,10040,10040,10040,0
20250418,152800,955142350,10040,10040,10040,10040,0
20250418,152700,955142350,10040,10040,10040,10040,0
20250418,152600,955142350,10040,10040,10040,10040,0
20250418,152500,955142350,10040,10040,10040,10040,0
20250418,152400,955142350,10040,10040,10040,10040,0
20250418,152300,955142350,10040,10040,10040,10040,0
20250418,152200,955142350,10040,10040,10040,10040,0
20250418,152100,955142350,10040,10040,10040,10040,0
20250418,152000,955142350,10040,10040,10040,10040,0
20250418,151900,955142350,10040,10040,10040,10040,4
20250418,151800,955102190,10040,10040,10040,10040,0
20250418,151700,955102190,10040,10030,10040,10030,33
20250418,151600,954771170,10020,10020,10020,10020,85
20250418,151500,953919470,10020,10040,10040,10020,149
20250418,151400,952425350,10040,10040,10040,10040,81
20250418,151300,951612110,10040,10040,10040,10040,0
20250418,151200,951612110,10040,10030,10040,10020,904
20250418,151100,942548200,10030,10030,10030,10030,50
20250418,151000,942046700,10040,10040,10040,10040,72
20250418,150900,941323820,10040,10040,10040,10040,0
20250418,150800,941323820,10040,10040,10040,10040,2
20250418,150700,941303740,10040,10040,10040,10040,107
20250418,150600,940229460,10040,10040,10040,10040,83
20250418,150500,939396140,10050,10050,10050,10050,0
20250418,150400,939396140,10050,10050,10050,10050,2
20250418,150300,939376040,10040,10040,10040,10040,1
20250418,150200,939366000,10050,10040,10050,10040,140
20250418,150100,937960360,10040,10040,10040,10040,73
20250418,150000,937227440,10040,10040,10040,10040,52
20250418,145900,936705360,10030,10040,10050,10030,674
20250418,145800,929933590,10040,10040,10040,10020,5040
20250418,145700,879332150,10030,10030,10030,10030,0
20250418,145600,879332150,10030,10020,10030,10000,103
20250418,145500,878300540,10030,10030,10040,10030,2300
20250418,145400,855228560,10030,10000,10030,10000,176
20250418,145300,853468440,10000,10010,10010,9980,1132
20250418,145200,842157880,10020,10020,10020,10020,237
20250418,145100,839783140,10030,10030,10030,10030,0
20250418,145000,839783140,10030,10030,10030,10030,5
20250418,144900,839732990,10030,10030,10030,10030,5
20250418,144800,839682840,10040,10040,10040,10040,0
20250418,144700,839682840,10040,10040,10040,10040,0
20250418,144600,839682840,10040,10040,10040,10040,21
20250418,144500,839472000,10020,10030,10030,10020,398
20250418,144400,835480160,10030,10030,10030,10030,0
20250418,144300,835480160,10030,10030,10030,10030,10
20250418,144200,835379860,10030,10030,10030,10030,172
20250418,144100,833654700,10030,10030,10030,10030,81
20250418,144000,832842270,10020,10020,10020,10020,98
20250418,143900,831860310,10030,10030,10030,10030,11
20250418,143800,831749980,10030,10030,10030,10030,65
20250418,143700,831098030,10040,10040,10040,10040,0
20250418,143600,831098030,10040,10040,10040,10030,226
20250418,143500,828830240,10030,10030,10030,10030,140
20250418,143400,827426040,10040,10040,10040,10040,0
20250418,143300,827426040,10040,10040,10040,10040,102
20250418,143200,826401960,10040,10040,10040,10040,0
20250418,143100,826401960,10040,10040,10040,10040,3
20250418,143000,826371840,10040,10040,10040,10040,63
20250418,142900,825739320,10040,10040,10040,10040,17
20250418,142800,825568640,10030,10030,10030,10030,0
20250418,142700,825568640,10030,10030,10030,10030,47
20250418,142600,825097230,10030,10020,10030,10020,200
20250418,142500,823092830,10020,10010,10020,10010,9
20250418,142400,823002720,10010,10020,10020,10010,102
20250418,142300,821981680,10020,10050,10050,10020,1412
20250418,142200,807825750,10050,10050,10050,10050,6
20250418,142100,807765450,10060,10060,10060,10060,8
20250418,142000,807684970,10050,10050,10050,10050,5
20250418,141900,807634720,10050,10050,10050,10050,86
20250418,141800,806770420,10050,10050,10050,10050,26
20250418,141700,806509120,10050,10040,10050,10040,431
20250418,141600,802178120,10040,10040,10040,10030,271
20250418,141500,799457290,10040,10035,10045,10035,705
20250418,141400,792378140,10020,10030,10030,10020,129
20250418,141300,791085510,10030,10040,10040,10030,59
20250418,141200,790493220,10040,10030,10040,10020,113
20250418,141100,789360730,10030,10020,10030,10020,551
20250418,141000,783834370,10020,10000,10020,10000,8
20250418,140900,783754350,10030,10020,10030,10020,302
20250418,140800,780728230,10020,10020,10020,10020,18
20250418,140700,780547870,10010,10010,10010,10010,382
20250418,140600,776724050,10000,10010,10010,10000,11
20250418,140500,776614030,10020,10020,10020,10020,6
20250418,140400,776553910,9980,9980,9980,9980,125
20250418,140300,775306410,9980,10010,10010,9980,488
20250418,140200,770433790,10010,10010,10010,10010,21
20250418,140100,770223580,10010,10010,10030,10010,288
20250418,140000,767340640,10040,10040,10040,10000,352
20250418,135900,763808410,10040,10000,10050,10000,213
20250418,135800,761669830,10030,10020,10030,10020,261
20250418,135700,759052500,10020,10010,10020,10010,1606
20250418,135600,742976150,9980,9980,9980,9980,0
20250418,135500,742976150,9980,9980,9980,9980,8
20250418,135400,742896310,9990,9980,9990,9980,180
20250418,135300,741098850,9980,9980,9980,9980,3
20250418,135200,741068910,9980,9970,9980,9970,4
20250418,135100,741029020,9990,9990,9990,9990,130
20250418,135000,739730320,9990,9990,9990,9990,6
20250418,134900,739670380,9990,9990,9990,9980,742
20250418,134800,732260700,9990,10010,10010,9990,131
20250418,134700,730951390,9990,9990,9990,9990,94
20250418,134600,730012330,10020,10020,10020,10020,0
20250418,134500,730012330,10020,10020,10020,10020,9
20250418,134400,729922150,9980,9980,9980,9980,2
20250418,134300,729902190,9980,9980,9980,9980,0
20250418,134200,729902190,9980,9980,9980,9980,0
20250418,134100,729902190,9980,9990,9990,9980,793
20250418,134000,721985340,10000,9980,10020,9980,255
20250418,133900,719431210,10030,10020,10030,10020,386
20250418,133800,715560130,10020,9980,10050,9980,2343
20250418,133700,692079700,9990,9990,9990,9990,25
20250418,133600,691829950,9980,9980,9980,9980,188
20250418,133500,689953710,9990,9990,9990,9990,8
20250418,133400,689873790,9990,9990,9990,9990,135
20250418,133300,688525140,9990,9990,9990,9990,23
20250418,133200,688295370,9990,9980,9990,9980,13
20250418,133100,688165600,9990,9990,9990,9990,2
20250418,133000,688145620,9980,9990,9990,9980,42
20250418,132900,687726370,9990,9990,9990,9990,105
20250418,132800,686677420,9990,9980,9990,9980,34
20250418,132700,686338060,9980,9980,9980,9980,40
20250418,132600,685938860,9980,9980,9980,9980,1013
20250418,132500,675829120,9980,9980,9980,9980,210
20250418,132400,673733320,9990,9980,9990,9980,83
20250418,132300,672904970,9970,9970,9970,9970,105
20250418,132200,671858120,9970,9970,9970,9970,10
20250418,132100,671758420,9960,9960,9960,9960,39
20250418,132000,671369980,9950,9950,9950,9950,58
20250418,131900,670792880,9950,9950,9950,9950,303
20250418,131800,667778030,9930,9950,9950,9930,228
20250418,131700,665510590,9950,9940,9950,9940,51
20250418,131600,665003640,9950,9950,9950,9950,3
20250418,131500,664973790,9950,9950,9950,9950,17
20250418,131400,664804640,9950,9950,9950,9950,2
20250418,131300,664784740,9940,9940,9940,9940,200
20250418,131200,662796740,9940,9940,9940,9940,644
20250418,131100,656395380,9940,9950,9950,9940,4
20250418,131000,656355590,9940,9940,9940,9940,7
20250418,130900,656286010,9950,9950,9950,9950,53
20250418,130800,655758660,9950,9960,9960,9950,495
20250418,130700,650832820,9960,9960,9960,9960,6
20250418,130600,650773060,9970,9970,9970,9970,8
20250418,130500,650693300,9970,9970,9970,9970,6
20250418,130400,650633480,9970,9970,9970,9970,1
20250418,130300,650623510,9960,9970,9970,9960,327
20250418,130200,647364080,9980,9980,9980,9980,5
20250418,130100,647314180,9970,9970,9970,9970,0
20250418,130000,647314180,9970,9970,9970,9970,25
20250418,125900,647064930,9960,9960,9960,9960,47
20250418,125800,646596810,9960,9960,9960,9960,1
20250418,125700,646586850,9960,9960,9960,9960,50
20250418,125600,646088850,9960,9960,9960,9960,0
20250418,125500,646088850,9960,9950,9960,9950,55
20250418,125400,645541400,9960,9960,9960,9960,365
20250418,125300,641906000,9960,9960,9960,9960,97
20250418,125200,640939880,9960,9960,9960,9960,8
20250418,125100,640860200,9950,9950,9950,9950,48
20250418,125000,640382600,9950,9980,9980,9950,25
20250418,124900,640133650,9950,9950,9950,9950,0
20250418,124800,640133650,9950,9970,9970,9950,92
20250418,124700,639217880,9970,9970,9970,9970,11
20250418,124600,639108210,9960,9960,9960,9960,60
20250418,124500,638510610,9960,9960,9960,9960,29
20250418,124400,638221770,9960,9960,9960,9960,4
20250418,124300,638181930,9950,9950,9950,9950,0
20250418,124200,638181930,9950,9950,9950,9950,13
20250418,124100,638052580,9950,9950,9950,9950,0
20250418,124000,638052580,9950,9950,9950,9950,6
20250418,123900,637992880,9960,9960,9960,9960,0
20250418,123800,637992880,9960,9960,9960,9960,0
20250418,123700,637992880,9960,9960,9960,9960,0
20250418,123600,637992880,9960,9960,9960,9960,0
20250418,123500,637992880,9960,9960,9960,9960,9
20250418,123400,637903240,9960,9960,9960,9960,10
20250418,123300,637803640,9960,9960,9960,9960,0
20250418,123200,637803640,9960,9960,9960,9960,0
20250418,123100,637803640,9960,9960,9960,9960,103
20250418,123000,636777760,9950,9950,9950,9950,309
20250418,122900,633703210,9940,9940,9940,9940,0
20250418,122800,633703210,9940,9940,9940,9940,27
20250418,122700,633434830,9940,9940,9940,9930,121
20250418,122600,632233090,9940,9940,9940,9940,18
20250418,122500,632054170,9940,9940,9940,9940,203
20250418,122400,630036350,9950,9950,9950,9950,1
20250418,122300,630026400,9950,9950,9950,9950,0
20250418,122200,630026400,9950,9950,9950,9950,0
20250418,122100,630026400,9950,9950,9950,9950,101
20250418,122000,629021450,9950,9950,9950,9950,58
20250418,121900,628444350,9950,9950,9950,9950,4
20250418,121800,628404550,9950,9950,9950,9950,57
20250418,121700,627837400,9950,9950,9950,9950,1
20250418,121600,627827450,9940,9940,9940,9940,36
20250418,121500,627469610,9940,9940,9940,9940,45
20250418,121400,627022310,9930,9930,9930,9930,1
20250418,121300,627012380,9950,9940,9950,9940,31
20250418,121200,626704070,9920,9920,9920,9920,0
20250418,121100,626704070,9920,9920,9920,9920,0
20250418,121000,626704070,9920,9930,9940,9920,162
20250418,120900,625096350,9930,9930,9930,9930,0
20250418,120800,625096350,9930,9930,9930,9930,0
20250418,120700,625096350,9930,9930,9930,9930,10
20250418,120600,624997050,9930,9940,9940,9930,77
20250418,120500,624232420,9950,9950,9950,9950,5
20250418,120400,624182670,9930,9930,9930,9930,0
20250418,120300,624182670,9930,9930,9930,9930,0
20250418,120200,624182670,9930,9930,9930,9930,77
20250418,120100,623418060,9940,9940,9940,9940,59
20250418,120000,622831600,9930,9940,9940,9930,46
20250418,115900,622374590,9930,9930,9930,9930,0
20250418,115800,622374590,9930,9930,9930,9930,4
20250418,115700,622334870,9930,9930,9930,9930,0
20250418,115600,622334870,9930,9930,9940,9920,1766
20250418,115500,604813990,9940,9930,9940,9930,142
20250418,115400,603403680,9930,9930,9930,9930,0
20250418,115300,603403680,9930,9930,9930,9930,0
20250418,115200,603403680,9930,9940,9940,9930,847
20250418,115100,594988810,9940,9940,9940,9940,63
20250418,115000,594362590,9940,9940,9940,9930,250
20250418,114900,591879090,9930,9930,9930,9930,8
20250418,114800,591799650,9930,9950,9950,9930,511
20250418,114700,586720100,9950,9950,9950,9950,100
20250418,114600,585725100,9950,9950,9950,9950,101
20250418,114500,584720150,9950,9950,9950,9950,59
20250418,114400,584133100,9950,9950,9950,9950,411
20250418,114300,580043650,9960,9960,9970,9960,12
20250418,114200,579924060,9970,9970,9970,9970,76
20250418,114100,579166340,9970,9950,9970,9950,184
20250418,114000,577335520,9970,9960,9970,9950,196
20250418,113900,575383900,9970,9970,9970,9970,42
20250418,113800,574965160,9970,9970,9970,9970,0
20250418,113700,574965160,9970,9970,9970,9970,30
20250418,113600,574666060,9980,9980,9980,9980,0
20250418,113500,574666060,9980,9980,9980,9970,108
20250418,113400,573588250,9970,9970,9970,9970,60
20250418,113300,572990050,9970,9970,9970,9970,0
20250418,113200,572990050,9970,9970,9970,9970,1
20250418,113100,572980080,9970,9970,9970,9970,13
20250418,113000,572850470,9970,9970,9970,9970,9
20250418,112900,572760740,9950,9950,9950,9950,50
20250418,112800,572263240,9960,9960,9960,9960,34
20250418,112700,571924600,9960,9970,9970,9960,7
20250418,112600,571854870,9970,9960,9970,9960,22
20250418,112500,571635630,9970,9970,9970,9970,86
20250418,112400,570778210,9980,9980,9980,9980,9
20250418,112300,570688390,9980,9980,9980,9980,84
20250418,112200,569850070,9980,9980,9980,9980,12
20250418,112100,569730310,9980,9980,9980,9980,7
20250418,112000,569660450,9980,9980,9980,9980,5
20250418,111900,569610550,9970,9960,9970,9960,644
20250418,111800,563193430,9970,9970,9970,9970,11
20250418,111700,563083760,9980,9980,9980,9980,0
20250418,111600,563083760,9980,9980,9980,9980,0
20250418,111500,563083760,9980,9980,9980,9970,44
20250418,111400,562644980,9970,9970,9970,9970,202
20250418,111300,560631040,9970,9970,9970,9970,30
20250418,111200,560331940,9960,9960,9960,9960,100
20250418,111100,559335940,9940,9940,9940,9940,0
20250418,111000,559335940,9940,9940,9940,9940,6
20250418,110900,559276300,9950,9950,9950,9950,0
20250418,110800,559276300,9950,9950,9950,9950,23
20250418,110700,559047450,9950,9950,9950,9950,0
20250418,110600,559047450,9950,9950,9950,9950,39
20250418,110500,558659400,9950,9950,9950,9950,5
20250418,110400,558609650,9950,9950,9950,9950,50
20250418,110300,558112150,9950,9950,9950,9950,6
20250418,110200,558052450,9940,9940,9940,9930,492
20250418,110100,553166720,9940,9950,9950,9940,72
20250418,110000,552450890,9940,9950,9960,9940,1106
20250418,105900,541449090,9960,9970,9970,9960,71
20250418,105800,540741860,9960,9960,9960,9960,400
20250418,105700,536757860,9960,9960,9960,9960,0
20250418,105600,536757860,9960,9960,9960,9960,0
20250418,105500,536757860,9960,9950,9970,9950,475
20250418,105400,532023660,9970,9970,9970,9970,1
20250418,105300,532013690,9960,9960,9960,9960,251
20250418,105200,529513730,9960,9950,9960,9950,218
20250418,105100,527344450,9950,9960,9960,9950,258
20250418,105000,524775780,9960,9960,9960,9950,104
20250418,104900,523740700,9970,9970,9970,9970,0
20250418,104800,523740700,9970,9970,9970,9970,1
20250418,104700,523730730,9930,9960,9960,9920,579
20250418,104600,517981890,9930,9950,9950,9930,1000
20250418,104500,508051200,9970,9970,9970,9960,14
20250418,104400,507911660,9960,9960,9960,9960,96
20250418,104300,506955500,9960,9960,9960,9960,5
20250418,104200,506905700,9960,9960,9960,9960,1
20250418,104100,506895740,9940,9960,9960,9940,51
20250418,104000,506388780,9940,9940,9940,9940,67
20250418,103900,505722800,9940,9950,9950,9930,149
20250418,103800,504241270,9950,9950,9950,9950,0
20250418,103700,504241270,9950,9950,9950,9950,130
20250418,103600,502947770,9950,9960,9960,9950,19
20250418,103500,502758660,9960,9960,9960,9960,5
20250418,103400,502708860,9950,9950,9950,9950,0
20250418,103300,502708860,9950,9930,9950,9930,93
20250418,103200,501784770,9920,9920,9920,9920,0
20250418,103100,501784770,9920,9930,9930,9920,229
20250418,103000,499512110,9930,9940,9950,9930,174
20250418,102900,497782230,9940,9940,9940,9940,4
20250418,102800,497742470,9940,9940,9950,9940,14
20250418,102700,497603300,9930,9930,9930,9920,745
20250418,102600,490211870,9930,9930,9930,9920,111
20250418,102500,489110640,9920,9940,9950,9920,1779
20250418,102400,471446980,9940,9950,9960,9940,170
20250418,102300,469755510,9950,9950,9950,9950,22
20250418,102200,469536610,9950,9950,9960,9950,632
20250418,102100,463248200,9940,9940,9950,9940,270
20250418,102000,460564390,9930,9950,9950,9930,441
20250418,101900,456185160,9950,9950,9950,9950,0
20250418,101800,456185160,9950,9930,9950,9930,3
20250418,101700,456155350,9950,9920,9950,9920,11
20250418,101600,456046200,9950,9950,9950,9950,0
20250418,101500,456046200,9950,9950,9950,9950,16
20250418,101400,455887000,9950,9920,9950,9910,253
20250418,101300,453374970,9920,9920,9920,9920,190
20250418,101200,451490170,9920,9920,9920,9910,355
20250418,101100,447970930,9920,9920,9920,9920,1
20250418,101000,447961010,9910,9930,9930,9910,6
20250418,100900,447901450,9940,9950,9950,9910,365
20250418,100800,444275850,9960,9960,9960,9960,0
20250418,100700,444275850,9960,9960,9960,9960,0
20250418,100600,444275850,9960,9960,9960,9960,1
20250418,100500,444265890,9950,9960,9960,9950,208
20250418,100400,442196240,9960,9940,9960,9940,42
20250418,100300,441778430,9910,9920,9920,9900,3139
20250418,100200,410680600,9920,9920,9920,9920,232
20250418,100100,408379160,9920,9920,9920,9920,695
20250418,100000,401484760,9920,9940,9950,9920,972
20250418,095900,391841400,9930,9930,9930,9930,275
20250418,095800,389110650,9940,9940,9940,9940,26
20250418,095700,388852210,9950,9940,9950,9940,29
20250418,095600,388563860,9940,9940,9940,9940,42
20250418,095500,388146380,9950,9940,9950,9930,709
20250418,095400,381100140,9950,9950,9950,9950,255
20250418,095300,378562890,9950,9960,9960,9950,522
20250418,095200,373364030,9960,9980,9980,9960,108
20250418,095100,372288270,9960,9960,9960,9960,31
20250418,095000,371979510,9960,9980,9980,9960,164
20250418,094900,370345970,9990,9970,9990,9960,85
20250418,094800,369499200,9990,9990,9990,9990,0
20250418,094700,369499200,9990,9980,9990,9950,5
20250418,094600,369449340,9970,9940,9970,9940,142
20250418,094500,368035110,9950,9960,9970,9950,393
20250418,094400,364121600,9930,9940,9940,9930,182
20250418,094300,362314240,9960,9960,9960,9960,12
20250418,094200,362194720,9960,9930,9960,9920,430
20250418,094100,357927540,9940,9940,9940,9940,9
20250418,094000,357838080,9960,9920,9960,9920,18
20250418,093900,357659480,9920,9920,9920,9920,197
20250418,093800,355705240,9920,9910,9920,9900,502
20250418,093700,350730670,9910,9940,9940,9900,5469
20250418,093600,296501150,9950,9950,9950,9930,105
20250418,093500,295457160,9940,9940,9940,9930,217
20250418,093400,293300680,9940,9940,9940,9940,93
20250418,093300,292376260,9940,9945,9950,9930,1268
20250418,093200,279761880,9950,9950,9950,9950,136
20250418,093100,278408680,9950,9940,9950,9935,309
20250418,093000,275336480,9930,9950,9950,9930,2674
20250418,092900,248735290,9950,9950,9960,9950,646
20250418,092800,242306390,9950,9970,9970,9940,1349
20250418,092700,228886790,9980,9990,9990,9980,104
20250418,092600,227848830,9950,9970,9970,9940,2020
20250418,092500,207728610,9980,9990,9990,9970,1570
20250418,092400,192052840,9990,10030,10030,9990,1516
20250418,092300,176890500,10040,10040,10040,10040,1
20250418,092200,176880460,10000,10010,10010,10000,20
20250418,092100,176680450,10000,10030,10030,10000,118
20250418,092000,175500360,10050,10000,10050,10000,144
20250418,091900,174054760,10000,9990,10040,9990,7
20250418,091800,173984730,10040,10040,10040,10040,123
20250418,091700,172749810,10040,10040,10040,10040,5
20250418,091600,172699610,10050,10050,10050,10050,52
20250418,091500,172177010,9990,10040,10040,9990,373
20250418,091400,168444160,10050,10050,10050,10050,60
20250418,091300,167841160,10070,10070,10070,10070,88
20250418,091200,166955000,10050,10040,10050,10040,766
20250418,091100,159257830,10000,10040,10040,10000,511
20250418,091000,154145890,9980,9980,9980,9980,26
20250418,090900,153886410,10050,9970,10050,9960,776
20250418,090800,146144020,9980,9980,9980,9970,1284
20250418,090700,133331790,9980,9975,9980,9930,2529
20250418,090600,108112490,9975,9995,9995,9950,5769
20250418,090500,50580790,9990,10020,10025,9990,1272
20250418,090400,37857900,10030,10030,10030,10020,546
20250418,090300,32382380,10020,10055,10055,10020,395
20250418,090200,28421540,10030,10040,10065,10030,595
20250418,090100,22446650,10040,10060,10060,10040,1688
20250418,090000,5481240,10160,10100,10170,10050,543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195200 988076200 10050 10050 10050 10050 3277
3 20250418 195100 988076200 10050 10050 10050 10050 0
4 20250418 195000 988076200 10050 10050 10050 10050 0
5 20250418 194900 988076200 10050 10050 10050 10050 0
6 20250418 194800 988076200 10050 10050 10050 10050 0
7 20250418 194700 988076200 10050 10050 10050 10050 0
8 20250418 194600 988076200 10050 10050 10050 10050 0
9 20250418 194500 988076200 10050 10050 10050 10050 0
10 20250418 194400 988076200 10050 10050 10050 10050 0
11 20250418 194300 988076200 10050 10050 10050 10050 0
12 20250418 194200 988076200 10050 10050 10050 10050 0
13 20250418 194100 988076200 10050 10050 10050 10050 0
14 20250418 194000 988076200 10050 10050 10050 10050 0
15 20250418 193900 988076200 10050 10050 10050 10050 0
16 20250418 193800 988076200 10050 10050 10050 10050 0
17 20250418 193700 988076200 10050 10050 10050 10050 0
18 20250418 193600 988076200 10050 10050 10050 10050 0
19 20250418 193500 988076200 10050 10050 10050 10050 0
20 20250418 193400 988076200 10050 10050 10050 10050 0
21 20250418 193300 988076200 10050 10050 10050 10050 0
22 20250418 193200 988076200 10050 10050 10050 10050 0
23 20250418 193100 988076200 10050 10050 10050 10050 0
24 20250418 193000 988076200 10050 10050 10050 10050 0
25 20250418 192900 988076200 10050 10050 10050 10050 0
26 20250418 192800 988076200 10050 10050 10050 10050 0
27 20250418 192700 988076200 10050 10050 10050 10050 0
28 20250418 192600 988076200 10050 10050 10050 10050 0
29 20250418 192500 988076200 10050 10050 10050 10050 0
30 20250418 192400 988076200 10050 10050 10050 10050 0
31 20250418 192300 988076200 10050 10050 10050 10050 0
32 20250418 192200 988076200 10050 10050 10050 10050 3277
33 20250418 192100 988076200 10050 10050 10050 10050 0
34 20250418 192000 988076200 10050 10050 10050 10050 0
35 20250418 191900 988076200 10050 10050 10050 10050 0
36 20250418 191800 988076200 10050 10050 10050 10050 0
37 20250418 191700 988076200 10050 10050 10050 10050 0
38 20250418 191600 988076200 10050 10050 10050 10050 0
39 20250418 191500 988076200 10050 10050 10050 10050 0
40 20250418 191400 988076200 10050 10050 10050 10050 0
41 20250418 191300 988076200 10050 10050 10050 10050 0
42 20250418 191200 988076200 10050 10050 10050 10050 0
43 20250418 191100 988076200 10050 10050 10050 10050 0
44 20250418 191000 988076200 10050 10050 10050 10050 0
45 20250418 190900 988076200 10050 10050 10050 10050 0
46 20250418 190800 988076200 10050 10050 10050 10050 0
47 20250418 190700 988076200 10050 10050 10050 10050 0
48 20250418 190600 988076200 10050 10050 10050 10050 0
49 20250418 190500 988076200 10050 10050 10050 10050 0
50 20250418 190400 988076200 10050 10050 10050 10050 0
51 20250418 190300 988076200 10050 10050 10050 10050 0
52 20250418 190200 988076200 10050 10050 10050 10050 0
53 20250418 190100 988076200 10050 10050 10050 10050 0
54 20250418 190000 988076200 10050 10050 10050 10050 0
55 20250418 185900 988076200 10050 10050 10050 10050 0
56 20250418 185800 988076200 10050 10050 10050 10050 0
57 20250418 185700 988076200 10050 10050 10050 10050 0
58 20250418 185600 988076200 10050 10050 10050 10050 0
59 20250418 185500 988076200 10050 10050 10050 10050 0
60 20250418 185400 988076200 10050 10050 10050 10050 0
61 20250418 185300 988076200 10050 10050 10050 10050 0
62 20250418 185200 988076200 10050 10050 10050 10050 3277
63 20250418 185100 988076200 10050 10050 10050 10050 0
64 20250418 185000 988076200 10050 10050 10050 10050 0
65 20250418 184900 988076200 10050 10050 10050 10050 0
66 20250418 184800 988076200 10050 10050 10050 10050 0
67 20250418 184700 988076200 10050 10050 10050 10050 0
68 20250418 184600 988076200 10050 10050 10050 10050 0
69 20250418 184500 988076200 10050 10050 10050 10050 0
70 20250418 184400 988076200 10050 10050 10050 10050 0
71 20250418 184300 988076200 10050 10050 10050 10050 0
72 20250418 184200 988076200 10050 10050 10050 10050 0
73 20250418 184100 988076200 10050 10050 10050 10050 0
74 20250418 184000 988076200 10050 10050 10050 10050 0
75 20250418 183900 988076200 10050 10050 10050 10050 0
76 20250418 183800 988076200 10050 10050 10050 10050 0
77 20250418 183700 988076200 10050 10050 10050 10050 0
78 20250418 183600 988076200 10050 10050 10050 10050 0
79 20250418 183500 988076200 10050 10050 10050 10050 0
80 20250418 183400 988076200 10050 10050 10050 10050 0
81 20250418 183300 988076200 10050 10050 10050 10050 0
82 20250418 183200 988076200 10050 10050 10050 10050 0
83 20250418 183100 988076200 10050 10050 10050 10050 0
84 20250418 183000 988076200 10050 10050 10050 10050 0
85 20250418 182900 988076200 10050 10050 10050 10050 0
86 20250418 182800 988076200 10050 10050 10050 10050 0
87 20250418 182700 988076200 10050 10050 10050 10050 0
88 20250418 182600 988076200 10050 10050 10050 10050 0
89 20250418 182500 988076200 10050 10050 10050 10050 0
90 20250418 182400 988076200 10050 10050 10050 10050 0
91 20250418 182300 988076200 10050 10050 10050 10050 0
92 20250418 182200 988076200 10050 10050 10050 10050 3277
93 20250418 182100 988076200 10050 10050 10050 10050 0
94 20250418 182000 988076200 10050 10050 10050 10050 0
95 20250418 181900 988076200 10050 10050 10050 10050 0
96 20250418 181800 988076200 10050 10050 10050 10050 0
97 20250418 181700 988076200 10050 10050 10050 10050 0
98 20250418 181600 988076200 10050 10050 10050 10050 0
99 20250418 181500 988076200 10050 10050 10050 10050 0
100 20250418 181400 988076200 10050 10050 10050 10050 0
101 20250418 181300 988076200 10050 10050 10050 10050 0
102 20250418 181200 988076200 10050 10050 10050 10050 0
103 20250418 181100 988076200 10050 10050 10050 10050 0
104 20250418 181000 988076200 10050 10050 10050 10050 0
105 20250418 180900 988076200 10050 10050 10050 10050 0
106 20250418 180800 988076200 10050 10050 10050 10050 0
107 20250418 180700 988076200 10050 10050 10050 10050 0
108 20250418 180600 988076200 10050 10050 10050 10050 0
109 20250418 180500 988076200 10050 10050 10050 10050 0
110 20250418 180400 988076200 10050 10050 10050 10050 0
111 20250418 180300 988076200 10050 10050 10050 10050 0
112 20250418 180200 988076200 10050 10050 10050 10050 0
113 20250418 180100 988076200 10050 10050 10050 10050 0
114 20250418 180000 988076200 10050 10050 10050 10050 0
115 20250418 175900 988076200 10050 10050 10050 10050 0
116 20250418 175800 988076200 10050 10050 10050 10050 0
117 20250418 175700 988076200 10050 10050 10050 10050 0
118 20250418 175600 988076200 10050 10050 10050 10050 0
119 20250418 175500 988076200 10050 10050 10050 10050 0
120 20250418 175400 988076200 10050 10050 10050 10050 0
121 20250418 175300 988076200 10050 10050 10050 10050 0
122 20250418 175200 988076200 10050 10050 10050 10050 3277
123 20250418 175100 988076200 10050 10050 10050 10050 0
124 20250418 175000 988076200 10050 10050 10050 10050 0
125 20250418 174900 988076200 10050 10050 10050 10050 0
126 20250418 174800 988076200 10050 10050 10050 10050 0
127 20250418 174700 988076200 10050 10050 10050 10050 0
128 20250418 174600 988076200 10050 10050 10050 10050 0
129 20250418 174500 988076200 10050 10050 10050 10050 0
130 20250418 174400 988076200 10050 10050 10050 10050 0
131 20250418 174300 988076200 10050 10050 10050 10050 0
132 20250418 174200 988076200 10050 10050 10050 10050 0
133 20250418 174100 988076200 10050 10050 10050 10050 0
134 20250418 174000 988076200 10050 10050 10050 10050 0
135 20250418 173900 988076200 10050 10050 10050 10050 0
136 20250418 173800 988076200 10050 10050 10050 10050 0
137 20250418 173700 988076200 10050 10050 10050 10050 0
138 20250418 173600 988076200 10050 10050 10050 10050 0
139 20250418 173500 988076200 10050 10050 10050 10050 0
140 20250418 173400 988076200 10050 10050 10050 10050 0
141 20250418 173300 988076200 10050 10050 10050 10050 0
142 20250418 173200 988076200 10050 10050 10050 10050 0
143 20250418 173100 988076200 10050 10050 10050 10050 0
144 20250418 173000 988076200 10050 10050 10050 10050 0
145 20250418 172900 988076200 10050 10050 10050 10050 0
146 20250418 172800 988076200 10050 10050 10050 10050 0
147 20250418 172700 988076200 10050 10050 10050 10050 0
148 20250418 172600 988076200 10050 10050 10050 10050 0
149 20250418 172500 988076200 10050 10050 10050 10050 0
150 20250418 172400 988076200 10050 10050 10050 10050 0
151 20250418 172300 988076200 10050 10050 10050 10050 0
152 20250418 172200 988076200 10050 10050 10050 10050 3277
153 20250418 172100 988076200 10050 10050 10050 10050 0
154 20250418 172000 988076200 10050 10050 10050 10050 0
155 20250418 171900 988076200 10050 10050 10050 10050 0
156 20250418 171800 988076200 10050 10050 10050 10050 0
157 20250418 171700 988076200 10050 10050 10050 10050 0
158 20250418 171600 988076200 10050 10050 10050 10050 0
159 20250418 171500 988076200 10050 10050 10050 10050 0
160 20250418 171400 988076200 10050 10050 10050 10050 0
161 20250418 171300 988076200 10050 10050 10050 10050 0
162 20250418 171200 988076200 10050 10050 10050 10050 0
163 20250418 171100 988076200 10050 10050 10050 10050 0
164 20250418 171000 988076200 10050 10050 10050 10050 0
165 20250418 170900 988076200 10050 10050 10050 10050 0
166 20250418 170800 988076200 10050 10050 10050 10050 0
167 20250418 170700 988076200 10050 10050 10050 10050 0
168 20250418 170600 988076200 10050 10050 10050 10050 0
169 20250418 170500 988076200 10050 10050 10050 10050 0
170 20250418 170400 988076200 10050 10050 10050 10050 0
171 20250418 170300 988076200 10050 10050 10050 10050 0
172 20250418 170200 988076200 10050 10050 10050 10050 0
173 20250418 170100 988076200 10050 10050 10050 10050 0
174 20250418 170000 988076200 10050 10050 10050 10050 0
175 20250418 165900 988076200 10050 10050 10050 10050 0
176 20250418 165800 988076200 10050 10050 10050 10050 0
177 20250418 165700 988076200 10050 10050 10050 10050 0
178 20250418 165600 988076200 10050 10050 10050 10050 0
179 20250418 165500 988076200 10050 10050 10050 10050 0
180 20250418 165400 988076200 10050 10050 10050 10050 0
181 20250418 165300 988076200 10050 10050 10050 10050 0
182 20250418 165200 988076200 10050 10050 10050 10050 3277
183 20250418 165100 988076200 10050 10050 10050 10050 0
184 20250418 165000 988076200 10050 10050 10050 10050 0
185 20250418 164900 988076200 10050 10050 10050 10050 0
186 20250418 164800 988076200 10050 10050 10050 10050 0
187 20250418 164700 988076200 10050 10050 10050 10050 0
188 20250418 164600 988076200 10050 10050 10050 10050 0
189 20250418 164500 988076200 10050 10050 10050 10050 0
190 20250418 164400 988076200 10050 10050 10050 10050 0
191 20250418 164300 988076200 10050 10050 10050 10050 0
192 20250418 164200 988076200 10050 10050 10050 10050 0
193 20250418 164100 988076200 10050 10050 10050 10050 0
194 20250418 164000 988076200 10050 10050 10050 10050 0
195 20250418 163900 988076200 10050 10050 10050 10050 0
196 20250418 163800 988076200 10050 10050 10050 10050 0
197 20250418 163700 988076200 10050 10050 10050 10050 0
198 20250418 163600 988076200 10050 10050 10050 10050 0
199 20250418 163500 988076200 10050 10050 10050 10050 0
200 20250418 163400 988076200 10050 10050 10050 10050 0
201 20250418 163300 988076200 10050 10050 10050 10050 0
202 20250418 163200 988076200 10050 10050 10050 10050 0
203 20250418 163100 988076200 10050 10050 10050 10050 0
204 20250418 163000 988076200 10050 10050 10050 10050 0
205 20250418 162900 988076200 10050 10050 10050 10050 0
206 20250418 162800 988076200 10050 10050 10050 10050 0
207 20250418 162700 988076200 10050 10050 10050 10050 0
208 20250418 162600 988076200 10050 10050 10050 10050 0
209 20250418 162500 988076200 10050 10050 10050 10050 0
210 20250418 162400 988076200 10050 10050 10050 10050 0
211 20250418 162300 988076200 10050 10050 10050 10050 0
212 20250418 162200 988076200 10050 10050 10050 10050 3277
213 20250418 162100 988076200 10050 10050 10050 10050 0
214 20250418 162000 988076200 10050 10050 10050 10050 0
215 20250418 161900 988076200 10050 10050 10050 10050 0
216 20250418 161800 988076200 10050 10050 10050 10050 0
217 20250418 161700 988076200 10050 10050 10050 10050 0
218 20250418 161600 988076200 10050 10050 10050 10050 0
219 20250418 161500 988076200 10050 10050 10050 10050 0
220 20250418 161400 988076200 10050 10050 10050 10050 0
221 20250418 161300 988076200 10050 10050 10050 10050 0
222 20250418 161200 988076200 10050 10050 10050 10050 0
223 20250418 161100 988076200 10050 10050 10050 10050 0
224 20250418 161000 988076200 10050 10050 10050 10050 0
225 20250418 160900 988076200 10050 10050 10050 10050 0
226 20250418 160800 988076200 10050 10050 10050 10050 0
227 20250418 160700 988076200 10050 10050 10050 10050 0
228 20250418 160600 988076200 10050 10050 10050 10050 0
229 20250418 160500 988076200 10050 10050 10050 10050 0
230 20250418 160400 988076200 10050 10050 10050 10050 0
231 20250418 160300 988076200 10050 10050 10050 10050 0
232 20250418 160200 988076200 10050 10050 10050 10050 0
233 20250418 160100 988076200 10050 10050 10050 10050 0
234 20250418 160000 988076200 10050 10050 10050 10050 0
235 20250418 155900 988076200 10050 10050 10050 10050 0
236 20250418 155800 988076200 10050 10050 10050 10050 0
237 20250418 155700 988076200 10050 10050 10050 10050 0
238 20250418 155600 988076200 10050 10050 10050 10050 0
239 20250418 155500 988076200 10050 10050 10050 10050 0
240 20250418 155400 988076200 10050 10050 10050 10050 0
241 20250418 155300 988076200 10050 10050 10050 10050 0
242 20250418 155200 988076200 10050 10050 10050 10050 3277
243 20250418 155100 988076200 10050 10050 10050 10050 0
244 20250418 155000 988076200 10050 10050 10050 10050 0
245 20250418 154900 988076200 10050 10050 10050 10050 0
246 20250418 154800 988076200 10050 10050 10050 10050 0
247 20250418 154700 988076200 10050 10050 10050 10050 0
248 20250418 154600 988076200 10050 10050 10050 10050 0
249 20250418 154500 988076200 10050 10050 10050 10050 0
250 20250418 154400 988076200 10050 10050 10050 10050 0
251 20250418 154300 988076200 10050 10050 10050 10050 0
252 20250418 154200 988076200 10050 10050 10050 10050 0
253 20250418 154100 988076200 10050 10050 10050 10050 0
254 20250418 154000 988076200 10050 10050 10050 10050 0
255 20250418 153900 988076200 10050 10050 10050 10050 0
256 20250418 153800 988076200 10050 10050 10050 10050 0
257 20250418 153700 988076200 10050 10050 10050 10050 0
258 20250418 153600 988076200 10050 10050 10050 10050 0
259 20250418 153500 988076200 10050 10050 10050 10050 0
260 20250418 153400 988076200 10050 10050 10050 10050 0
261 20250418 153300 988076200 10050 10050 10050 10050 0
262 20250418 153200 988076200 10050 10050 10050 10050 0
263 20250418 153100 988076200 10050 10050 10050 10050 0
264 20250418 153000 988076200 10050 10050 10050 10050 3277
265 20250418 152900 955142350 10040 10040 10040 10040 0
266 20250418 152800 955142350 10040 10040 10040 10040 0
267 20250418 152700 955142350 10040 10040 10040 10040 0
268 20250418 152600 955142350 10040 10040 10040 10040 0
269 20250418 152500 955142350 10040 10040 10040 10040 0
270 20250418 152400 955142350 10040 10040 10040 10040 0
271 20250418 152300 955142350 10040 10040 10040 10040 0
272 20250418 152200 955142350 10040 10040 10040 10040 0
273 20250418 152100 955142350 10040 10040 10040 10040 0
274 20250418 152000 955142350 10040 10040 10040 10040 0
275 20250418 151900 955142350 10040 10040 10040 10040 4
276 20250418 151800 955102190 10040 10040 10040 10040 0
277 20250418 151700 955102190 10040 10030 10040 10030 33
278 20250418 151600 954771170 10020 10020 10020 10020 85
279 20250418 151500 953919470 10020 10040 10040 10020 149
280 20250418 151400 952425350 10040 10040 10040 10040 81
281 20250418 151300 951612110 10040 10040 10040 10040 0
282 20250418 151200 951612110 10040 10030 10040 10020 904
283 20250418 151100 942548200 10030 10030 10030 10030 50
284 20250418 151000 942046700 10040 10040 10040 10040 72
285 20250418 150900 941323820 10040 10040 10040 10040 0
286 20250418 150800 941323820 10040 10040 10040 10040 2
287 20250418 150700 941303740 10040 10040 10040 10040 107
288 20250418 150600 940229460 10040 10040 10040 10040 83
289 20250418 150500 939396140 10050 10050 10050 10050 0
290 20250418 150400 939396140 10050 10050 10050 10050 2
291 20250418 150300 939376040 10040 10040 10040 10040 1
292 20250418 150200 939366000 10050 10040 10050 10040 140
293 20250418 150100 937960360 10040 10040 10040 10040 73
294 20250418 150000 937227440 10040 10040 10040 10040 52
295 20250418 145900 936705360 10030 10040 10050 10030 674
296 20250418 145800 929933590 10040 10040 10040 10020 5040
297 20250418 145700 879332150 10030 10030 10030 10030 0
298 20250418 145600 879332150 10030 10020 10030 10000 103
299 20250418 145500 878300540 10030 10030 10040 10030 2300
300 20250418 145400 855228560 10030 10000 10030 10000 176
301 20250418 145300 853468440 10000 10010 10010 9980 1132
302 20250418 145200 842157880 10020 10020 10020 10020 237
303 20250418 145100 839783140 10030 10030 10030 10030 0
304 20250418 145000 839783140 10030 10030 10030 10030 5
305 20250418 144900 839732990 10030 10030 10030 10030 5
306 20250418 144800 839682840 10040 10040 10040 10040 0
307 20250418 144700 839682840 10040 10040 10040 10040 0
308 20250418 144600 839682840 10040 10040 10040 10040 21
309 20250418 144500 839472000 10020 10030 10030 10020 398
310 20250418 144400 835480160 10030 10030 10030 10030 0
311 20250418 144300 835480160 10030 10030 10030 10030 10
312 20250418 144200 835379860 10030 10030 10030 10030 172
313 20250418 144100 833654700 10030 10030 10030 10030 81
314 20250418 144000 832842270 10020 10020 10020 10020 98
315 20250418 143900 831860310 10030 10030 10030 10030 11
316 20250418 143800 831749980 10030 10030 10030 10030 65
317 20250418 143700 831098030 10040 10040 10040 10040 0
318 20250418 143600 831098030 10040 10040 10040 10030 226
319 20250418 143500 828830240 10030 10030 10030 10030 140
320 20250418 143400 827426040 10040 10040 10040 10040 0
321 20250418 143300 827426040 10040 10040 10040 10040 102
322 20250418 143200 826401960 10040 10040 10040 10040 0
323 20250418 143100 826401960 10040 10040 10040 10040 3
324 20250418 143000 826371840 10040 10040 10040 10040 63
325 20250418 142900 825739320 10040 10040 10040 10040 17
326 20250418 142800 825568640 10030 10030 10030 10030 0
327 20250418 142700 825568640 10030 10030 10030 10030 47
328 20250418 142600 825097230 10030 10020 10030 10020 200
329 20250418 142500 823092830 10020 10010 10020 10010 9
330 20250418 142400 823002720 10010 10020 10020 10010 102
331 20250418 142300 821981680 10020 10050 10050 10020 1412
332 20250418 142200 807825750 10050 10050 10050 10050 6
333 20250418 142100 807765450 10060 10060 10060 10060 8
334 20250418 142000 807684970 10050 10050 10050 10050 5
335 20250418 141900 807634720 10050 10050 10050 10050 86
336 20250418 141800 806770420 10050 10050 10050 10050 26
337 20250418 141700 806509120 10050 10040 10050 10040 431
338 20250418 141600 802178120 10040 10040 10040 10030 271
339 20250418 141500 799457290 10040 10035 10045 10035 705
340 20250418 141400 792378140 10020 10030 10030 10020 129
341 20250418 141300 791085510 10030 10040 10040 10030 59
342 20250418 141200 790493220 10040 10030 10040 10020 113
343 20250418 141100 789360730 10030 10020 10030 10020 551
344 20250418 141000 783834370 10020 10000 10020 10000 8
345 20250418 140900 783754350 10030 10020 10030 10020 302
346 20250418 140800 780728230 10020 10020 10020 10020 18
347 20250418 140700 780547870 10010 10010 10010 10010 382
348 20250418 140600 776724050 10000 10010 10010 10000 11
349 20250418 140500 776614030 10020 10020 10020 10020 6
350 20250418 140400 776553910 9980 9980 9980 9980 125
351 20250418 140300 775306410 9980 10010 10010 9980 488
352 20250418 140200 770433790 10010 10010 10010 10010 21
353 20250418 140100 770223580 10010 10010 10030 10010 288
354 20250418 140000 767340640 10040 10040 10040 10000 352
355 20250418 135900 763808410 10040 10000 10050 10000 213
356 20250418 135800 761669830 10030 10020 10030 10020 261
357 20250418 135700 759052500 10020 10010 10020 10010 1606
358 20250418 135600 742976150 9980 9980 9980 9980 0
359 20250418 135500 742976150 9980 9980 9980 9980 8
360 20250418 135400 742896310 9990 9980 9990 9980 180
361 20250418 135300 741098850 9980 9980 9980 9980 3
362 20250418 135200 741068910 9980 9970 9980 9970 4
363 20250418 135100 741029020 9990 9990 9990 9990 130
364 20250418 135000 739730320 9990 9990 9990 9990 6
365 20250418 134900 739670380 9990 9990 9990 9980 742
366 20250418 134800 732260700 9990 10010 10010 9990 131
367 20250418 134700 730951390 9990 9990 9990 9990 94
368 20250418 134600 730012330 10020 10020 10020 10020 0
369 20250418 134500 730012330 10020 10020 10020 10020 9
370 20250418 134400 729922150 9980 9980 9980 9980 2
371 20250418 134300 729902190 9980 9980 9980 9980 0
372 20250418 134200 729902190 9980 9980 9980 9980 0
373 20250418 134100 729902190 9980 9990 9990 9980 793
374 20250418 134000 721985340 10000 9980 10020 9980 255
375 20250418 133900 719431210 10030 10020 10030 10020 386
376 20250418 133800 715560130 10020 9980 10050 9980 2343
377 20250418 133700 692079700 9990 9990 9990 9990 25
378 20250418 133600 691829950 9980 9980 9980 9980 188
379 20250418 133500 689953710 9990 9990 9990 9990 8
380 20250418 133400 689873790 9990 9990 9990 9990 135
381 20250418 133300 688525140 9990 9990 9990 9990 23
382 20250418 133200 688295370 9990 9980 9990 9980 13
383 20250418 133100 688165600 9990 9990 9990 9990 2
384 20250418 133000 688145620 9980 9990 9990 9980 42
385 20250418 132900 687726370 9990 9990 9990 9990 105
386 20250418 132800 686677420 9990 9980 9990 9980 34
387 20250418 132700 686338060 9980 9980 9980 9980 40
388 20250418 132600 685938860 9980 9980 9980 9980 1013
389 20250418 132500 675829120 9980 9980 9980 9980 210
390 20250418 132400 673733320 9990 9980 9990 9980 83
391 20250418 132300 672904970 9970 9970 9970 9970 105
392 20250418 132200 671858120 9970 9970 9970 9970 10
393 20250418 132100 671758420 9960 9960 9960 9960 39
394 20250418 132000 671369980 9950 9950 9950 9950 58
395 20250418 131900 670792880 9950 9950 9950 9950 303
396 20250418 131800 667778030 9930 9950 9950 9930 228
397 20250418 131700 665510590 9950 9940 9950 9940 51
398 20250418 131600 665003640 9950 9950 9950 9950 3
399 20250418 131500 664973790 9950 9950 9950 9950 17
400 20250418 131400 664804640 9950 9950 9950 9950 2
401 20250418 131300 664784740 9940 9940 9940 9940 200
402 20250418 131200 662796740 9940 9940 9940 9940 644
403 20250418 131100 656395380 9940 9950 9950 9940 4
404 20250418 131000 656355590 9940 9940 9940 9940 7
405 20250418 130900 656286010 9950 9950 9950 9950 53
406 20250418 130800 655758660 9950 9960 9960 9950 495
407 20250418 130700 650832820 9960 9960 9960 9960 6
408 20250418 130600 650773060 9970 9970 9970 9970 8
409 20250418 130500 650693300 9970 9970 9970 9970 6
410 20250418 130400 650633480 9970 9970 9970 9970 1
411 20250418 130300 650623510 9960 9970 9970 9960 327
412 20250418 130200 647364080 9980 9980 9980 9980 5
413 20250418 130100 647314180 9970 9970 9970 9970 0
414 20250418 130000 647314180 9970 9970 9970 9970 25
415 20250418 125900 647064930 9960 9960 9960 9960 47
416 20250418 125800 646596810 9960 9960 9960 9960 1
417 20250418 125700 646586850 9960 9960 9960 9960 50
418 20250418 125600 646088850 9960 9960 9960 9960 0
419 20250418 125500 646088850 9960 9950 9960 9950 55
420 20250418 125400 645541400 9960 9960 9960 9960 365
421 20250418 125300 641906000 9960 9960 9960 9960 97
422 20250418 125200 640939880 9960 9960 9960 9960 8
423 20250418 125100 640860200 9950 9950 9950 9950 48
424 20250418 125000 640382600 9950 9980 9980 9950 25
425 20250418 124900 640133650 9950 9950 9950 9950 0
426 20250418 124800 640133650 9950 9970 9970 9950 92
427 20250418 124700 639217880 9970 9970 9970 9970 11
428 20250418 124600 639108210 9960 9960 9960 9960 60
429 20250418 124500 638510610 9960 9960 9960 9960 29
430 20250418 124400 638221770 9960 9960 9960 9960 4
431 20250418 124300 638181930 9950 9950 9950 9950 0
432 20250418 124200 638181930 9950 9950 9950 9950 13
433 20250418 124100 638052580 9950 9950 9950 9950 0
434 20250418 124000 638052580 9950 9950 9950 9950 6
435 20250418 123900 637992880 9960 9960 9960 9960 0
436 20250418 123800 637992880 9960 9960 9960 9960 0
437 20250418 123700 637992880 9960 9960 9960 9960 0
438 20250418 123600 637992880 9960 9960 9960 9960 0
439 20250418 123500 637992880 9960 9960 9960 9960 9
440 20250418 123400 637903240 9960 9960 9960 9960 10
441 20250418 123300 637803640 9960 9960 9960 9960 0
442 20250418 123200 637803640 9960 9960 9960 9960 0
443 20250418 123100 637803640 9960 9960 9960 9960 103
444 20250418 123000 636777760 9950 9950 9950 9950 309
445 20250418 122900 633703210 9940 9940 9940 9940 0
446 20250418 122800 633703210 9940 9940 9940 9940 27
447 20250418 122700 633434830 9940 9940 9940 9930 121
448 20250418 122600 632233090 9940 9940 9940 9940 18
449 20250418 122500 632054170 9940 9940 9940 9940 203
450 20250418 122400 630036350 9950 9950 9950 9950 1
451 20250418 122300 630026400 9950 9950 9950 9950 0
452 20250418 122200 630026400 9950 9950 9950 9950 0
453 20250418 122100 630026400 9950 9950 9950 9950 101
454 20250418 122000 629021450 9950 9950 9950 9950 58
455 20250418 121900 628444350 9950 9950 9950 9950 4
456 20250418 121800 628404550 9950 9950 9950 9950 57
457 20250418 121700 627837400 9950 9950 9950 9950 1
458 20250418 121600 627827450 9940 9940 9940 9940 36
459 20250418 121500 627469610 9940 9940 9940 9940 45
460 20250418 121400 627022310 9930 9930 9930 9930 1
461 20250418 121300 627012380 9950 9940 9950 9940 31
462 20250418 121200 626704070 9920 9920 9920 9920 0
463 20250418 121100 626704070 9920 9920 9920 9920 0
464 20250418 121000 626704070 9920 9930 9940 9920 162
465 20250418 120900 625096350 9930 9930 9930 9930 0
466 20250418 120800 625096350 9930 9930 9930 9930 0
467 20250418 120700 625096350 9930 9930 9930 9930 10
468 20250418 120600 624997050 9930 9940 9940 9930 77
469 20250418 120500 624232420 9950 9950 9950 9950 5
470 20250418 120400 624182670 9930 9930 9930 9930 0
471 20250418 120300 624182670 9930 9930 9930 9930 0
472 20250418 120200 624182670 9930 9930 9930 9930 77
473 20250418 120100 623418060 9940 9940 9940 9940 59
474 20250418 120000 622831600 9930 9940 9940 9930 46
475 20250418 115900 622374590 9930 9930 9930 9930 0
476 20250418 115800 622374590 9930 9930 9930 9930 4
477 20250418 115700 622334870 9930 9930 9930 9930 0
478 20250418 115600 622334870 9930 9930 9940 9920 1766
479 20250418 115500 604813990 9940 9930 9940 9930 142
480 20250418 115400 603403680 9930 9930 9930 9930 0
481 20250418 115300 603403680 9930 9930 9930 9930 0
482 20250418 115200 603403680 9930 9940 9940 9930 847
483 20250418 115100 594988810 9940 9940 9940 9940 63
484 20250418 115000 594362590 9940 9940 9940 9930 250
485 20250418 114900 591879090 9930 9930 9930 9930 8
486 20250418 114800 591799650 9930 9950 9950 9930 511
487 20250418 114700 586720100 9950 9950 9950 9950 100
488 20250418 114600 585725100 9950 9950 9950 9950 101
489 20250418 114500 584720150 9950 9950 9950 9950 59
490 20250418 114400 584133100 9950 9950 9950 9950 411
491 20250418 114300 580043650 9960 9960 9970 9960 12
492 20250418 114200 579924060 9970 9970 9970 9970 76
493 20250418 114100 579166340 9970 9950 9970 9950 184
494 20250418 114000 577335520 9970 9960 9970 9950 196
495 20250418 113900 575383900 9970 9970 9970 9970 42
496 20250418 113800 574965160 9970 9970 9970 9970 0
497 20250418 113700 574965160 9970 9970 9970 9970 30
498 20250418 113600 574666060 9980 9980 9980 9980 0
499 20250418 113500 574666060 9980 9980 9980 9970 108
500 20250418 113400 573588250 9970 9970 9970 9970 60
501 20250418 113300 572990050 9970 9970 9970 9970 0
502 20250418 113200 572990050 9970 9970 9970 9970 1
503 20250418 113100 572980080 9970 9970 9970 9970 13
504 20250418 113000 572850470 9970 9970 9970 9970 9
505 20250418 112900 572760740 9950 9950 9950 9950 50
506 20250418 112800 572263240 9960 9960 9960 9960 34
507 20250418 112700 571924600 9960 9970 9970 9960 7
508 20250418 112600 571854870 9970 9960 9970 9960 22
509 20250418 112500 571635630 9970 9970 9970 9970 86
510 20250418 112400 570778210 9980 9980 9980 9980 9
511 20250418 112300 570688390 9980 9980 9980 9980 84
512 20250418 112200 569850070 9980 9980 9980 9980 12
513 20250418 112100 569730310 9980 9980 9980 9980 7
514 20250418 112000 569660450 9980 9980 9980 9980 5
515 20250418 111900 569610550 9970 9960 9970 9960 644
516 20250418 111800 563193430 9970 9970 9970 9970 11
517 20250418 111700 563083760 9980 9980 9980 9980 0
518 20250418 111600 563083760 9980 9980 9980 9980 0
519 20250418 111500 563083760 9980 9980 9980 9970 44
520 20250418 111400 562644980 9970 9970 9970 9970 202
521 20250418 111300 560631040 9970 9970 9970 9970 30
522 20250418 111200 560331940 9960 9960 9960 9960 100
523 20250418 111100 559335940 9940 9940 9940 9940 0
524 20250418 111000 559335940 9940 9940 9940 9940 6
525 20250418 110900 559276300 9950 9950 9950 9950 0
526 20250418 110800 559276300 9950 9950 9950 9950 23
527 20250418 110700 559047450 9950 9950 9950 9950 0
528 20250418 110600 559047450 9950 9950 9950 9950 39
529 20250418 110500 558659400 9950 9950 9950 9950 5
530 20250418 110400 558609650 9950 9950 9950 9950 50
531 20250418 110300 558112150 9950 9950 9950 9950 6
532 20250418 110200 558052450 9940 9940 9940 9930 492
533 20250418 110100 553166720 9940 9950 9950 9940 72
534 20250418 110000 552450890 9940 9950 9960 9940 1106
535 20250418 105900 541449090 9960 9970 9970 9960 71
536 20250418 105800 540741860 9960 9960 9960 9960 400
537 20250418 105700 536757860 9960 9960 9960 9960 0
538 20250418 105600 536757860 9960 9960 9960 9960 0
539 20250418 105500 536757860 9960 9950 9970 9950 475
540 20250418 105400 532023660 9970 9970 9970 9970 1
541 20250418 105300 532013690 9960 9960 9960 9960 251
542 20250418 105200 529513730 9960 9950 9960 9950 218
543 20250418 105100 527344450 9950 9960 9960 9950 258
544 20250418 105000 524775780 9960 9960 9960 9950 104
545 20250418 104900 523740700 9970 9970 9970 9970 0
546 20250418 104800 523740700 9970 9970 9970 9970 1
547 20250418 104700 523730730 9930 9960 9960 9920 579
548 20250418 104600 517981890 9930 9950 9950 9930 1000
549 20250418 104500 508051200 9970 9970 9970 9960 14
550 20250418 104400 507911660 9960 9960 9960 9960 96
551 20250418 104300 506955500 9960 9960 9960 9960 5
552 20250418 104200 506905700 9960 9960 9960 9960 1
553 20250418 104100 506895740 9940 9960 9960 9940 51
554 20250418 104000 506388780 9940 9940 9940 9940 67
555 20250418 103900 505722800 9940 9950 9950 9930 149
556 20250418 103800 504241270 9950 9950 9950 9950 0
557 20250418 103700 504241270 9950 9950 9950 9950 130
558 20250418 103600 502947770 9950 9960 9960 9950 19
559 20250418 103500 502758660 9960 9960 9960 9960 5
560 20250418 103400 502708860 9950 9950 9950 9950 0
561 20250418 103300 502708860 9950 9930 9950 9930 93
562 20250418 103200 501784770 9920 9920 9920 9920 0
563 20250418 103100 501784770 9920 9930 9930 9920 229
564 20250418 103000 499512110 9930 9940 9950 9930 174
565 20250418 102900 497782230 9940 9940 9940 9940 4
566 20250418 102800 497742470 9940 9940 9950 9940 14
567 20250418 102700 497603300 9930 9930 9930 9920 745
568 20250418 102600 490211870 9930 9930 9930 9920 111
569 20250418 102500 489110640 9920 9940 9950 9920 1779
570 20250418 102400 471446980 9940 9950 9960 9940 170
571 20250418 102300 469755510 9950 9950 9950 9950 22
572 20250418 102200 469536610 9950 9950 9960 9950 632
573 20250418 102100 463248200 9940 9940 9950 9940 270
574 20250418 102000 460564390 9930 9950 9950 9930 441
575 20250418 101900 456185160 9950 9950 9950 9950 0
576 20250418 101800 456185160 9950 9930 9950 9930 3
577 20250418 101700 456155350 9950 9920 9950 9920 11
578 20250418 101600 456046200 9950 9950 9950 9950 0
579 20250418 101500 456046200 9950 9950 9950 9950 16
580 20250418 101400 455887000 9950 9920 9950 9910 253
581 20250418 101300 453374970 9920 9920 9920 9920 190
582 20250418 101200 451490170 9920 9920 9920 9910 355
583 20250418 101100 447970930 9920 9920 9920 9920 1
584 20250418 101000 447961010 9910 9930 9930 9910 6
585 20250418 100900 447901450 9940 9950 9950 9910 365
586 20250418 100800 444275850 9960 9960 9960 9960 0
587 20250418 100700 444275850 9960 9960 9960 9960 0
588 20250418 100600 444275850 9960 9960 9960 9960 1
589 20250418 100500 444265890 9950 9960 9960 9950 208
590 20250418 100400 442196240 9960 9940 9960 9940 42
591 20250418 100300 441778430 9910 9920 9920 9900 3139
592 20250418 100200 410680600 9920 9920 9920 9920 232
593 20250418 100100 408379160 9920 9920 9920 9920 695
594 20250418 100000 401484760 9920 9940 9950 9920 972
595 20250418 095900 391841400 9930 9930 9930 9930 275
596 20250418 095800 389110650 9940 9940 9940 9940 26
597 20250418 095700 388852210 9950 9940 9950 9940 29
598 20250418 095600 388563860 9940 9940 9940 9940 42
599 20250418 095500 388146380 9950 9940 9950 9930 709
600 20250418 095400 381100140 9950 9950 9950 9950 255
601 20250418 095300 378562890 9950 9960 9960 9950 522
602 20250418 095200 373364030 9960 9980 9980 9960 108
603 20250418 095100 372288270 9960 9960 9960 9960 31
604 20250418 095000 371979510 9960 9980 9980 9960 164
605 20250418 094900 370345970 9990 9970 9990 9960 85
606 20250418 094800 369499200 9990 9990 9990 9990 0
607 20250418 094700 369499200 9990 9980 9990 9950 5
608 20250418 094600 369449340 9970 9940 9970 9940 142
609 20250418 094500 368035110 9950 9960 9970 9950 393
610 20250418 094400 364121600 9930 9940 9940 9930 182
611 20250418 094300 362314240 9960 9960 9960 9960 12
612 20250418 094200 362194720 9960 9930 9960 9920 430
613 20250418 094100 357927540 9940 9940 9940 9940 9
614 20250418 094000 357838080 9960 9920 9960 9920 18
615 20250418 093900 357659480 9920 9920 9920 9920 197
616 20250418 093800 355705240 9920 9910 9920 9900 502
617 20250418 093700 350730670 9910 9940 9940 9900 5469
618 20250418 093600 296501150 9950 9950 9950 9930 105
619 20250418 093500 295457160 9940 9940 9940 9930 217
620 20250418 093400 293300680 9940 9940 9940 9940 93
621 20250418 093300 292376260 9940 9945 9950 9930 1268
622 20250418 093200 279761880 9950 9950 9950 9950 136
623 20250418 093100 278408680 9950 9940 9950 9935 309
624 20250418 093000 275336480 9930 9950 9950 9930 2674
625 20250418 092900 248735290 9950 9950 9960 9950 646
626 20250418 092800 242306390 9950 9970 9970 9940 1349
627 20250418 092700 228886790 9980 9990 9990 9980 104
628 20250418 092600 227848830 9950 9970 9970 9940 2020
629 20250418 092500 207728610 9980 9990 9990 9970 1570
630 20250418 092400 192052840 9990 10030 10030 9990 1516
631 20250418 092300 176890500 10040 10040 10040 10040 1
632 20250418 092200 176880460 10000 10010 10010 10000 20
633 20250418 092100 176680450 10000 10030 10030 10000 118
634 20250418 092000 175500360 10050 10000 10050 10000 144
635 20250418 091900 174054760 10000 9990 10040 9990 7
636 20250418 091800 173984730 10040 10040 10040 10040 123
637 20250418 091700 172749810 10040 10040 10040 10040 5
638 20250418 091600 172699610 10050 10050 10050 10050 52
639 20250418 091500 172177010 9990 10040 10040 9990 373
640 20250418 091400 168444160 10050 10050 10050 10050 60
641 20250418 091300 167841160 10070 10070 10070 10070 88
642 20250418 091200 166955000 10050 10040 10050 10040 766
643 20250418 091100 159257830 10000 10040 10040 10000 511
644 20250418 091000 154145890 9980 9980 9980 9980 26
645 20250418 090900 153886410 10050 9970 10050 9960 776
646 20250418 090800 146144020 9980 9980 9980 9970 1284
647 20250418 090700 133331790 9980 9975 9980 9930 2529
648 20250418 090600 108112490 9975 9995 9995 9950 5769
649 20250418 090500 50580790 9990 10020 10025 9990 1272
650 20250418 090400 37857900 10030 10030 10030 10020 546
651 20250418 090300 32382380 10020 10055 10055 10020 395
652 20250418 090200 28421540 10030 10040 10065 10030 595
653 20250418 090100 22446650 10040 10060 10060 10040 1688
654 20250418 090000 5481240 10160 10100 10170 10050 543

8
102120/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
20250418,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,-120,5,-1.18,988076200,99031,88.63,10100,10170,9900,13220,7120,10170,9977.44,2.62,0,-10637,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1787,67.45,1.46,12,0.56,149.00,6898.00,18770,20240708,-46.46,6500,20241209,54.62,16000,-37.19,20250214,7390,35.99,20250102,18770,-46.46,20240708,6500,54.62,20241209,6.27,Y,102120,500,88 억,,466477,N,N,2943,N,00,N
20250418,150736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10040,-130,5,-1.28,940912180,94335,84.43,10100,10170,9900,13220,7120,10170,9974.16,2.62,0,-10955,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1785,67.38,1.46,12,0.53,149.00,6898.00,18770,20240708,-46.51,6500,20241209,54.46,16000,-37.25,20250214,7390,35.86,20250102,18770,-46.51,20240708,6500,54.46,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,140739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10010,-160,5,-1.57,780547870,78349,70.12,10100,10170,9900,13220,7120,10170,9962.45,2.62,0,-15520,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1780,67.18,1.45,12,0.44,149.00,6898.00,18770,20240708,-46.67,6500,20241209,54.00,16000,-37.44,20250214,7390,35.45,20250102,18770,-46.67,20240708,6500,54.00,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,130738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,-210,5,-2.06,650832820,65370,58.51,10100,10170,9900,13220,7120,10170,9956.14,2.62,0,-16137,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1771,66.85,1.44,12,0.37,149.00,6898.00,18770,20240708,-46.94,6500,20241209,53.23,16000,-37.75,20250214,7390,34.78,20250102,18770,-46.94,20240708,6500,53.23,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,120735,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,-240,5,-2.36,625096350,62784,56.19,10100,10170,9900,13220,7120,10170,9956.30,2.62,0,-15796,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1766,66.64,1.44,12,0.35,149.00,6898.00,18770,20240708,-47.10,6500,20241209,52.77,16000,-37.94,20250214,7390,34.37,20250102,18770,-47.10,20240708,6500,52.77,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,110739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-220,5,-2.16,559047450,56141,50.25,10100,10170,9900,13220,7120,10170,9957.92,2.62,0,-14725,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1769,66.78,1.44,12,0.32,149.00,6898.00,18770,20240708,-46.99,6500,20241209,53.08,16000,-37.81,20250214,7390,34.64,20250102,18770,-46.99,20240708,6500,53.08,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,100739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9960,-210,5,-2.06,444275850,44592,39.91,10100,10170,9900,13220,7120,10170,9963.13,2.62,0,-16808,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1771,66.85,1.44,12,0.25,149.00,6898.00,18770,20240708,-46.94,6500,20241209,53.23,16000,-37.75,20250214,7390,34.78,20250102,18770,-46.94,20240708,6500,53.23,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250418,090743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9980,-190,5,-1.87,128210550,12823,11.48,10100,10170,9930,13220,7120,10170,9998.48,2.62,0,-8557,10483,10326,10023,9866,9563,10405,9945,89,3050,500,7320,10,1,17780753,1775,66.98,1.45,12,0.07,149.00,6898.00,18770,20240708,-46.83,6500,20241209,53.54,16000,-37.62,20250214,7390,35.05,20250102,18770,-46.83,20240708,6500,53.54,20241209,6.27,Y,102120,500,88 억,,466477,N,N,7689,N,00,N
20250417,160732,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10170,280,2,2.83,1121530830,111730,62.47,9720,10180,9720,12850,6930,9890,10037.67,2.46,0,21492,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1808,68.26,1.47,12,0.63,149.00,6898.00,18770,20240708,-45.82,6500,20241209,56.46,16000,-36.44,20250214,7390,37.62,20250102,18770,-45.82,20240708,6500,56.46,20241209,6.18,Y,102120,500,88 억,,438217,N,N,7689,N,00,N
20250417,150739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10050,160,2,1.62,982016130,97984,54.78,9720,10180,9720,12850,6930,9890,10022.21,2.46,0,23673,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1787,67.45,1.46,12,0.55,149.00,6898.00,18770,20240708,-46.46,6500,20241209,54.62,16000,-37.19,20250214,7390,35.99,20250102,18770,-46.46,20240708,6500,54.62,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,N,00,N
20250417,140742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10010,120,2,1.21,877478690,87564,48.96,9720,10180,9720,12850,6930,9890,10021.00,2.46,0,18705,10270,10080,9970,9780,9670,10025,9725,89,2960,500,7120,10,1,17780753,1780,67.18,1.45,12,0.49,149.00,6898.00,18770,20240708,-46.67,6500,20241209,54.00,16000,-37.44,20250214,7390,35.45,20250102,18770,-46.67,20240708,6500,54.00,20241209,6.18,Y,102120,500,88 억,,438217,N,N,21608,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 160727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10050 -120 5 -1.18 988076200 99031 88.63 10100 10170 9900 13220 7120 10170 9977.44 2.62 0 -10637 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1787 67.45 1.46 12 0.56 149.00 6898.00 18770 20240708 -46.46 6500 20241209 54.62 16000 -37.19 20250214 7390 35.99 20250102 18770 -46.46 20240708 6500 54.62 20241209 6.27 Y 102120 500 88 억 466477 N N 2943 N 00 N
3 20250418 150736 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10040 -130 5 -1.28 940912180 94335 84.43 10100 10170 9900 13220 7120 10170 9974.16 2.62 0 -10955 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1785 67.38 1.46 12 0.53 149.00 6898.00 18770 20240708 -46.51 6500 20241209 54.46 16000 -37.25 20250214 7390 35.86 20250102 18770 -46.51 20240708 6500 54.46 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
4 20250418 140739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10010 -160 5 -1.57 780547870 78349 70.12 10100 10170 9900 13220 7120 10170 9962.45 2.62 0 -15520 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1780 67.18 1.45 12 0.44 149.00 6898.00 18770 20240708 -46.67 6500 20241209 54.00 16000 -37.44 20250214 7390 35.45 20250102 18770 -46.67 20240708 6500 54.00 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
5 20250418 130738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9960 -210 5 -2.06 650832820 65370 58.51 10100 10170 9900 13220 7120 10170 9956.14 2.62 0 -16137 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1771 66.85 1.44 12 0.37 149.00 6898.00 18770 20240708 -46.94 6500 20241209 53.23 16000 -37.75 20250214 7390 34.78 20250102 18770 -46.94 20240708 6500 53.23 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
6 20250418 120735 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9930 -240 5 -2.36 625096350 62784 56.19 10100 10170 9900 13220 7120 10170 9956.30 2.62 0 -15796 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1766 66.64 1.44 12 0.35 149.00 6898.00 18770 20240708 -47.10 6500 20241209 52.77 16000 -37.94 20250214 7390 34.37 20250102 18770 -47.10 20240708 6500 52.77 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
7 20250418 110739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9950 -220 5 -2.16 559047450 56141 50.25 10100 10170 9900 13220 7120 10170 9957.92 2.62 0 -14725 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1769 66.78 1.44 12 0.32 149.00 6898.00 18770 20240708 -46.99 6500 20241209 53.08 16000 -37.81 20250214 7390 34.64 20250102 18770 -46.99 20240708 6500 53.08 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
8 20250418 100739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9960 -210 5 -2.06 444275850 44592 39.91 10100 10170 9900 13220 7120 10170 9963.13 2.62 0 -16808 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1771 66.85 1.44 12 0.25 149.00 6898.00 18770 20240708 -46.94 6500 20241209 53.23 16000 -37.75 20250214 7390 34.78 20250102 18770 -46.94 20240708 6500 53.23 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
9 20250418 090743 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9980 -190 5 -1.87 128210550 12823 11.48 10100 10170 9930 13220 7120 10170 9998.48 2.62 0 -8557 10483 10326 10023 9866 9563 10405 9945 89 3050 500 7320 10 1 17780753 1775 66.98 1.45 12 0.07 149.00 6898.00 18770 20240708 -46.83 6500 20241209 53.54 16000 -37.62 20250214 7390 35.05 20250102 18770 -46.83 20240708 6500 53.54 20241209 6.27 Y 102120 500 88 억 466477 N N 7689 N 00 N
10 20250417 160732 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10170 280 2 2.83 1121530830 111730 62.47 9720 10180 9720 12850 6930 9890 10037.67 2.46 0 21492 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1808 68.26 1.47 12 0.63 149.00 6898.00 18770 20240708 -45.82 6500 20241209 56.46 16000 -36.44 20250214 7390 37.62 20250102 18770 -45.82 20240708 6500 56.46 20241209 6.18 Y 102120 500 88 억 438217 N N 7689 N 00 N
11 20250417 150739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10050 160 2 1.62 982016130 97984 54.78 9720 10180 9720 12850 6930 9890 10022.21 2.46 0 23673 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1787 67.45 1.46 12 0.55 149.00 6898.00 18770 20240708 -46.46 6500 20241209 54.62 16000 -37.19 20250214 7390 35.99 20250102 18770 -46.46 20240708 6500 54.62 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N
12 20250417 140742 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 10010 120 2 1.21 877478690 87564 48.96 9720 10180 9720 12850 6930 9890 10021.00 2.46 0 18705 10270 10080 9970 9780 9670 10025 9725 89 2960 500 7120 10 1 17780753 1780 67.18 1.45 12 0.49 149.00 6898.00 18770 20240708 -46.67 6500 20241209 54.00 16000 -37.44 20250214 7390 35.45 20250102 18770 -46.67 20240708 6500 54.00 20241209 6.18 Y 102120 500 88 억 438217 N N 21608 N 00 N

1
102120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,103535,17780753,1023961150,175851647170,0.58
20250415,88364,17780753,898661880,180830258010,0.50
20250414,98661,17780753,989569830,178340952590,0.55
20250411,73664,17780753,709384320,171228651390,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 103535 17780753 1023961150 175851647170 0.58
3 20250415 88364 17780753 898661880 180830258010 0.50
4 20250414 98661 17780753 989569830 178340952590 0.55
5 20250411 73664 17780753 709384320 171228651390 0.41