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
106190/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,13060,13170,13170,12890,18585,241625070,00,0.00,N,5,-120,
20250417,13180,13060,13290,13020,12096,159007680,00,0.00,N,2,180,
20250416,13000,13490,13490,13000,28856,379029155,00,0.00,N,5,-480,
20250415,13480,13520,13590,13050,32006,423555300,00,0.00,N,5,-50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 13060 13170 13170 12890 18585 241625070 00 0.00 N 5 -120
3 20250417 13180 13060 13290 13020 12096 159007680 00 0.00 N 2 180
4 20250416 13000 13490 13490 13000 28856 379029155 00 0.00 N 5 -480
5 20250415 13480 13520 13590 13050 32006 423555300 00 0.00 N 5 -50

656
106190/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195400,241625070,13060,13060,13060,13060,199
20250418,195300,241625070,13060,13060,13060,13060,0
20250418,195200,241625070,13060,13060,13060,13060,0
20250418,195100,241625070,13060,13060,13060,13060,0
20250418,195000,241625070,13060,13060,13060,13060,0
20250418,194900,241625070,13060,13060,13060,13060,0
20250418,194800,241625070,13060,13060,13060,13060,0
20250418,194700,241625070,13060,13060,13060,13060,0
20250418,194600,241625070,13060,13060,13060,13060,0
20250418,194500,241625070,13060,13060,13060,13060,0
20250418,194400,241625070,13060,13060,13060,13060,0
20250418,194300,241625070,13060,13060,13060,13060,0
20250418,194200,241625070,13060,13060,13060,13060,0
20250418,194100,241625070,13060,13060,13060,13060,0
20250418,194000,241625070,13060,13060,13060,13060,0
20250418,193900,241625070,13060,13060,13060,13060,0
20250418,193800,241625070,13060,13060,13060,13060,0
20250418,193700,241625070,13060,13060,13060,13060,0
20250418,193600,241625070,13060,13060,13060,13060,0
20250418,193500,241625070,13060,13060,13060,13060,0
20250418,193400,241625070,13060,13060,13060,13060,0
20250418,193300,241625070,13060,13060,13060,13060,0
20250418,193200,241625070,13060,13060,13060,13060,0
20250418,193100,241625070,13060,13060,13060,13060,0
20250418,193000,241625070,13060,13060,13060,13060,0
20250418,192900,241625070,13060,13060,13060,13060,0
20250418,192800,241625070,13060,13060,13060,13060,0
20250418,192700,241625070,13060,13060,13060,13060,0
20250418,192600,241625070,13060,13060,13060,13060,0
20250418,192500,241625070,13060,13060,13060,13060,0
20250418,192400,241625070,13060,13060,13060,13060,199
20250418,192300,241625070,13060,13060,13060,13060,0
20250418,192200,241625070,13060,13060,13060,13060,0
20250418,192100,241625070,13060,13060,13060,13060,0
20250418,192000,241625070,13060,13060,13060,13060,0
20250418,191900,241625070,13060,13060,13060,13060,0
20250418,191800,241625070,13060,13060,13060,13060,0
20250418,191700,241625070,13060,13060,13060,13060,0
20250418,191600,241625070,13060,13060,13060,13060,0
20250418,191500,241625070,13060,13060,13060,13060,0
20250418,191400,241625070,13060,13060,13060,13060,0
20250418,191300,241625070,13060,13060,13060,13060,0
20250418,191200,241625070,13060,13060,13060,13060,0
20250418,191100,241625070,13060,13060,13060,13060,0
20250418,191000,241625070,13060,13060,13060,13060,0
20250418,190900,241625070,13060,13060,13060,13060,0
20250418,190800,241625070,13060,13060,13060,13060,0
20250418,190700,241625070,13060,13060,13060,13060,0
20250418,190600,241625070,13060,13060,13060,13060,0
20250418,190500,241625070,13060,13060,13060,13060,0
20250418,190400,241625070,13060,13060,13060,13060,0
20250418,190300,241625070,13060,13060,13060,13060,0
20250418,190200,241625070,13060,13060,13060,13060,0
20250418,190100,241625070,13060,13060,13060,13060,0
20250418,190000,241625070,13060,13060,13060,13060,0
20250418,185900,241625070,13060,13060,13060,13060,0
20250418,185800,241625070,13060,13060,13060,13060,0
20250418,185700,241625070,13060,13060,13060,13060,0
20250418,185600,241625070,13060,13060,13060,13060,0
20250418,185500,241625070,13060,13060,13060,13060,0
20250418,185400,241625070,13060,13060,13060,13060,199
20250418,185300,241625070,13060,13060,13060,13060,0
20250418,185200,241625070,13060,13060,13060,13060,0
20250418,185100,241625070,13060,13060,13060,13060,0
20250418,185000,241625070,13060,13060,13060,13060,0
20250418,184900,241625070,13060,13060,13060,13060,0
20250418,184800,241625070,13060,13060,13060,13060,0
20250418,184700,241625070,13060,13060,13060,13060,0
20250418,184600,241625070,13060,13060,13060,13060,0
20250418,184500,241625070,13060,13060,13060,13060,0
20250418,184400,241625070,13060,13060,13060,13060,0
20250418,184300,241625070,13060,13060,13060,13060,0
20250418,184200,241625070,13060,13060,13060,13060,0
20250418,184100,241625070,13060,13060,13060,13060,0
20250418,184000,241625070,13060,13060,13060,13060,0
20250418,183900,241625070,13060,13060,13060,13060,0
20250418,183800,241625070,13060,13060,13060,13060,0
20250418,183700,241625070,13060,13060,13060,13060,0
20250418,183600,241625070,13060,13060,13060,13060,0
20250418,183500,241625070,13060,13060,13060,13060,0
20250418,183400,241625070,13060,13060,13060,13060,0
20250418,183300,241625070,13060,13060,13060,13060,0
20250418,183200,241625070,13060,13060,13060,13060,0
20250418,183100,241625070,13060,13060,13060,13060,0
20250418,183000,241625070,13060,13060,13060,13060,0
20250418,182900,241625070,13060,13060,13060,13060,0
20250418,182800,241625070,13060,13060,13060,13060,0
20250418,182700,241625070,13060,13060,13060,13060,0
20250418,182600,241625070,13060,13060,13060,13060,0
20250418,182500,241625070,13060,13060,13060,13060,0
20250418,182400,241625070,13060,13060,13060,13060,199
20250418,182300,241625070,13060,13060,13060,13060,0
20250418,182200,241625070,13060,13060,13060,13060,0
20250418,182100,241625070,13060,13060,13060,13060,0
20250418,182000,241625070,13060,13060,13060,13060,0
20250418,181900,241625070,13060,13060,13060,13060,0
20250418,181800,241625070,13060,13060,13060,13060,0
20250418,181700,241625070,13060,13060,13060,13060,0
20250418,181600,241625070,13060,13060,13060,13060,0
20250418,181500,241625070,13060,13060,13060,13060,0
20250418,181400,241625070,13060,13060,13060,13060,0
20250418,181300,241625070,13060,13060,13060,13060,0
20250418,181200,241625070,13060,13060,13060,13060,0
20250418,181100,241625070,13060,13060,13060,13060,0
20250418,181000,241625070,13060,13060,13060,13060,0
20250418,180900,241625070,13060,13060,13060,13060,0
20250418,180800,241625070,13060,13060,13060,13060,0
20250418,180700,241625070,13060,13060,13060,13060,0
20250418,180600,241625070,13060,13060,13060,13060,0
20250418,180500,241625070,13060,13060,13060,13060,0
20250418,180400,241625070,13060,13060,13060,13060,0
20250418,180300,241625070,13060,13060,13060,13060,0
20250418,180200,241625070,13060,13060,13060,13060,0
20250418,180100,241625070,13060,13060,13060,13060,0
20250418,180000,241625070,13060,13060,13060,13060,0
20250418,175900,241625070,13060,13060,13060,13060,0
20250418,175800,241625070,13060,13060,13060,13060,0
20250418,175700,241625070,13060,13060,13060,13060,0
20250418,175600,241625070,13060,13060,13060,13060,0
20250418,175500,241625070,13060,13060,13060,13060,0
20250418,175400,241625070,13060,13060,13060,13060,199
20250418,175300,241625070,13060,13060,13060,13060,0
20250418,175200,241625070,13060,13060,13060,13060,0
20250418,175100,241625070,13060,13060,13060,13060,0
20250418,175000,241625070,13060,13060,13060,13060,0
20250418,174900,241625070,13060,13060,13060,13060,0
20250418,174800,241625070,13060,13060,13060,13060,0
20250418,174700,241625070,13060,13060,13060,13060,0
20250418,174600,241625070,13060,13060,13060,13060,0
20250418,174500,241625070,13060,13060,13060,13060,0
20250418,174400,241625070,13060,13060,13060,13060,0
20250418,174300,241625070,13060,13060,13060,13060,0
20250418,174200,241625070,13060,13060,13060,13060,0
20250418,174100,241625070,13060,13060,13060,13060,0
20250418,174000,241625070,13060,13060,13060,13060,0
20250418,173900,241625070,13060,13060,13060,13060,0
20250418,173800,241625070,13060,13060,13060,13060,0
20250418,173700,241625070,13060,13060,13060,13060,0
20250418,173600,241625070,13060,13060,13060,13060,0
20250418,173500,241625070,13060,13060,13060,13060,0
20250418,173400,241625070,13060,13060,13060,13060,0
20250418,173300,241625070,13060,13060,13060,13060,0
20250418,173200,241625070,13060,13060,13060,13060,0
20250418,173100,241625070,13060,13060,13060,13060,0
20250418,173000,241625070,13060,13060,13060,13060,0
20250418,172900,241625070,13060,13060,13060,13060,0
20250418,172800,241625070,13060,13060,13060,13060,0
20250418,172700,241625070,13060,13060,13060,13060,0
20250418,172600,241625070,13060,13060,13060,13060,0
20250418,172500,241625070,13060,13060,13060,13060,0
20250418,172400,241625070,13060,13060,13060,13060,199
20250418,172300,241625070,13060,13060,13060,13060,0
20250418,172200,241625070,13060,13060,13060,13060,0
20250418,172100,241625070,13060,13060,13060,13060,0
20250418,172000,241625070,13060,13060,13060,13060,0
20250418,171900,241625070,13060,13060,13060,13060,0
20250418,171800,241625070,13060,13060,13060,13060,0
20250418,171700,241625070,13060,13060,13060,13060,0
20250418,171600,241625070,13060,13060,13060,13060,0
20250418,171500,241625070,13060,13060,13060,13060,0
20250418,171400,241625070,13060,13060,13060,13060,0
20250418,171300,241625070,13060,13060,13060,13060,0
20250418,171200,241625070,13060,13060,13060,13060,0
20250418,171100,241625070,13060,13060,13060,13060,0
20250418,171000,241625070,13060,13060,13060,13060,0
20250418,170900,241625070,13060,13060,13060,13060,0
20250418,170800,241625070,13060,13060,13060,13060,0
20250418,170700,241625070,13060,13060,13060,13060,0
20250418,170600,241625070,13060,13060,13060,13060,0
20250418,170500,241625070,13060,13060,13060,13060,0
20250418,170400,241625070,13060,13060,13060,13060,0
20250418,170300,241625070,13060,13060,13060,13060,0
20250418,170200,241625070,13060,13060,13060,13060,0
20250418,170100,241625070,13060,13060,13060,13060,0
20250418,170000,241625070,13060,13060,13060,13060,0
20250418,165900,241625070,13060,13060,13060,13060,0
20250418,165800,241625070,13060,13060,13060,13060,0
20250418,165700,241625070,13060,13060,13060,13060,0
20250418,165600,241625070,13060,13060,13060,13060,0
20250418,165500,241625070,13060,13060,13060,13060,0
20250418,165400,241625070,13060,13060,13060,13060,199
20250418,165300,241625070,13060,13060,13060,13060,0
20250418,165200,241625070,13060,13060,13060,13060,0
20250418,165100,241625070,13060,13060,13060,13060,0
20250418,165000,241625070,13060,13060,13060,13060,0
20250418,164900,241625070,13060,13060,13060,13060,0
20250418,164800,241625070,13060,13060,13060,13060,0
20250418,164700,241625070,13060,13060,13060,13060,0
20250418,164600,241625070,13060,13060,13060,13060,0
20250418,164500,241625070,13060,13060,13060,13060,0
20250418,164400,241625070,13060,13060,13060,13060,0
20250418,164300,241625070,13060,13060,13060,13060,0
20250418,164200,241625070,13060,13060,13060,13060,0
20250418,164100,241625070,13060,13060,13060,13060,0
20250418,164000,241625070,13060,13060,13060,13060,0
20250418,163900,241625070,13060,13060,13060,13060,0
20250418,163800,241625070,13060,13060,13060,13060,0
20250418,163700,241625070,13060,13060,13060,13060,0
20250418,163600,241625070,13060,13060,13060,13060,0
20250418,163500,241625070,13060,13060,13060,13060,0
20250418,163400,241625070,13060,13060,13060,13060,0
20250418,163300,241625070,13060,13060,13060,13060,0
20250418,163200,241625070,13060,13060,13060,13060,0
20250418,163100,241625070,13060,13060,13060,13060,0
20250418,163000,241625070,13060,13060,13060,13060,0
20250418,162900,241625070,13060,13060,13060,13060,0
20250418,162800,241625070,13060,13060,13060,13060,0
20250418,162700,241625070,13060,13060,13060,13060,0
20250418,162600,241625070,13060,13060,13060,13060,0
20250418,162500,241625070,13060,13060,13060,13060,0
20250418,162400,241625070,13060,13060,13060,13060,199
20250418,162300,241625070,13060,13060,13060,13060,0
20250418,162200,241625070,13060,13060,13060,13060,0
20250418,162100,241625070,13060,13060,13060,13060,0
20250418,162000,241625070,13060,13060,13060,13060,0
20250418,161900,241625070,13060,13060,13060,13060,0
20250418,161800,241625070,13060,13060,13060,13060,0
20250418,161700,241625070,13060,13060,13060,13060,0
20250418,161600,241625070,13060,13060,13060,13060,0
20250418,161500,241625070,13060,13060,13060,13060,0
20250418,161400,241625070,13060,13060,13060,13060,0
20250418,161300,241625070,13060,13060,13060,13060,0
20250418,161200,241625070,13060,13060,13060,13060,0
20250418,161100,241625070,13060,13060,13060,13060,0
20250418,161000,241625070,13060,13060,13060,13060,0
20250418,160900,241625070,13060,13060,13060,13060,0
20250418,160800,241625070,13060,13060,13060,13060,0
20250418,160700,241625070,13060,13060,13060,13060,0
20250418,160600,241625070,13060,13060,13060,13060,0
20250418,160500,241625070,13060,13060,13060,13060,0
20250418,160400,241625070,13060,13060,13060,13060,0
20250418,160300,241625070,13060,13060,13060,13060,0
20250418,160200,241625070,13060,13060,13060,13060,0
20250418,160100,241625070,13060,13060,13060,13060,0
20250418,160000,241625070,13060,13060,13060,13060,0
20250418,155900,241625070,13060,13060,13060,13060,0
20250418,155800,241625070,13060,13060,13060,13060,0
20250418,155700,241625070,13060,13060,13060,13060,0
20250418,155600,241625070,13060,13060,13060,13060,0
20250418,155500,241625070,13060,13060,13060,13060,0
20250418,155400,241625070,13060,13060,13060,13060,199
20250418,155300,241625070,13060,13060,13060,13060,0
20250418,155200,241625070,13060,13060,13060,13060,0
20250418,155100,241625070,13060,13060,13060,13060,0
20250418,155000,241625070,13060,13060,13060,13060,0
20250418,154900,241625070,13060,13060,13060,13060,0
20250418,154800,241625070,13060,13060,13060,13060,0
20250418,154700,241625070,13060,13060,13060,13060,0
20250418,154600,241625070,13060,13060,13060,13060,0
20250418,154500,241625070,13060,13060,13060,13060,0
20250418,154400,241625070,13060,13060,13060,13060,0
20250418,154300,241625070,13060,13060,13060,13060,0
20250418,154200,241625070,13060,13060,13060,13060,0
20250418,154100,241625070,13060,13060,13060,13060,0
20250418,154000,241625070,13060,13060,13060,13060,0
20250418,153900,241625070,13060,13060,13060,13060,0
20250418,153800,241625070,13060,13060,13060,13060,0
20250418,153700,241625070,13060,13060,13060,13060,0
20250418,153600,241625070,13060,13060,13060,13060,0
20250418,153500,241625070,13060,13060,13060,13060,0
20250418,153400,241625070,13060,13060,13060,13060,0
20250418,153300,241625070,13060,13060,13060,13060,0
20250418,153200,241625070,13060,13060,13060,13060,0
20250418,153100,241625070,13060,13060,13060,13060,0
20250418,153000,241625070,13060,13060,13060,13060,199
20250418,152900,239026130,13090,13090,13090,13090,0
20250418,152800,239026130,13090,13090,13090,13090,0
20250418,152700,239026130,13090,13090,13090,13090,0
20250418,152600,239026130,13090,13090,13090,13090,0
20250418,152500,239026130,13090,13090,13090,13090,0
20250418,152400,239026130,13090,13090,13090,13090,0
20250418,152300,239026130,13090,13090,13090,13090,0
20250418,152200,239026130,13090,13090,13090,13090,0
20250418,152100,239026130,13090,13090,13090,13090,0
20250418,152000,239026130,13090,13090,13090,13090,0
20250418,151900,239026130,13090,13090,13090,13090,1
20250418,151800,239013040,13080,13080,13090,13080,28
20250418,151700,238646790,13080,13080,13080,13080,11
20250418,151600,238502910,13090,13090,13090,13090,0
20250418,151500,238502910,13090,13090,13090,13090,46
20250418,151400,237900770,13090,13090,13090,13090,154
20250418,151300,235884910,13090,13090,13090,13090,1
20250418,151200,235871820,13080,13090,13090,13080,6
20250418,151100,235793320,13090,13090,13090,13090,0
20250418,151000,235793320,13090,13090,13090,13090,0
20250418,150900,235793320,13090,13090,13090,13090,19
20250418,150800,235544610,13080,13080,13080,13080,0
20250418,150700,235544610,13080,13080,13080,13080,0
20250418,150600,235544610,13080,13080,13080,13080,0
20250418,150500,235544610,13080,13080,13080,13080,0
20250418,150400,235544610,13080,13080,13080,13080,0
20250418,150300,235544610,13080,13080,13080,13080,0
20250418,150200,235544610,13080,13080,13080,13080,0
20250418,150100,235544610,13080,13080,13080,13080,0
20250418,150000,235544610,13080,13080,13080,13080,4
20250418,145900,235492290,13090,13090,13090,13090,0
20250418,145800,235492290,13090,13090,13090,13090,0
20250418,145700,235492290,13090,13090,13090,13090,0
20250418,145600,235492290,13090,13090,13090,13090,0
20250418,145500,235492290,13090,13090,13090,13080,33
20250418,145400,235060480,13100,13090,13100,13090,36
20250418,145300,234589230,13100,13100,13100,13100,0
20250418,145200,234589230,13100,13100,13100,13100,0
20250418,145100,234589230,13100,13100,13100,13100,0
20250418,145000,234589230,13100,13100,13100,13100,1
20250418,144900,234576130,13090,13130,13130,13090,272
20250418,144800,231013800,13130,13130,13130,13130,0
20250418,144700,231013800,13130,13130,13130,13130,0
20250418,144600,231013800,13130,13130,13130,13130,0
20250418,144500,231013800,13130,13130,13130,13130,0
20250418,144400,231013800,13130,13130,13130,13130,0
20250418,144300,231013800,13130,13130,13130,13130,0
20250418,144200,231013800,13130,13130,13130,13130,0
20250418,144100,231013800,13130,13130,13130,13130,0
20250418,144000,231013800,13130,13130,13130,13130,0
20250418,143900,231013800,13130,13130,13130,13130,0
20250418,143800,231013800,13130,13130,13130,13130,0
20250418,143700,231013800,13130,13130,13130,13130,0
20250418,143600,231013800,13130,13120,13130,13120,101
20250418,143500,229688670,13120,13120,13120,13120,3
20250418,143400,229649310,13120,13120,13120,13120,0
20250418,143300,229649310,13120,13120,13120,13120,0
20250418,143200,229649310,13120,13120,13120,13120,0
20250418,143100,229649310,13120,13120,13120,13120,0
20250418,143000,229649310,13120,13120,13120,13120,0
20250418,142900,229649310,13120,13120,13120,13120,0
20250418,142800,229649310,13120,13120,13120,13120,0
20250418,142700,229649310,13120,13120,13120,13120,0
20250418,142600,229649310,13120,13120,13120,13120,0
20250418,142500,229649310,13120,13120,13120,13120,0
20250418,142400,229649310,13120,13120,13120,13120,0
20250418,142300,229649310,13120,13120,13120,13120,0
20250418,142200,229649310,13120,13120,13120,13120,13
20250418,142100,229478750,13120,13120,13120,13120,0
20250418,142000,229478750,13120,13120,13120,13120,0
20250418,141900,229478750,13120,13120,13120,13120,1
20250418,141800,229465630,13130,13130,13130,13130,0
20250418,141700,229465630,13130,13130,13130,13130,0
20250418,141600,229465630,13130,13130,13130,13130,1
20250418,141500,229452500,13120,13120,13120,13120,100
20250418,141400,228140500,13120,13120,13120,13120,0
20250418,141300,228140500,13120,13120,13120,13120,4
20250418,141200,228088020,13130,13130,13130,13130,0
20250418,141100,228088020,13130,13130,13130,13130,0
20250418,141000,228088020,13130,13130,13130,13130,0
20250418,140900,228088020,13130,13130,13130,13130,0
20250418,140800,228088020,13130,13130,13130,13130,0
20250418,140700,228088020,13130,13130,13130,13130,0
20250418,140600,228088020,13130,13130,13130,13130,0
20250418,140500,228088020,13130,13130,13130,13130,102
20250418,140400,226748760,13130,13130,13130,13130,0
20250418,140300,226748760,13130,13130,13130,13130,0
20250418,140200,226748760,13130,13130,13130,13130,0
20250418,140100,226748760,13130,13130,13130,13130,0
20250418,140000,226748760,13130,13130,13130,13130,0
20250418,135900,226748760,13130,13130,13130,13130,0
20250418,135800,226748760,13130,13130,13130,13130,0
20250418,135700,226748760,13130,13130,13130,13130,0
20250418,135600,226748760,13130,13130,13130,13130,0
20250418,135500,226748760,13130,13130,13130,13130,20
20250418,135400,226486160,13130,13130,13130,13130,0
20250418,135300,226486160,13130,13130,13130,13130,0
20250418,135200,226486160,13130,13130,13130,13130,0
20250418,135100,226486160,13130,13130,13130,13130,0
20250418,135000,226486160,13130,13130,13130,13130,50
20250418,134900,225829660,13130,13130,13130,13130,0
20250418,134800,225829660,13130,13130,13130,13130,0
20250418,134700,225829660,13130,13130,13130,13130,0
20250418,134600,225829660,13130,13130,13130,13130,0
20250418,134500,225829660,13130,13130,13130,13130,0
20250418,134400,225829660,13130,13130,13130,13130,1
20250418,134300,225816530,13110,13110,13110,13110,0
20250418,134200,225816530,13110,13120,13120,13110,113
20250418,134100,224333980,13130,13130,13130,13130,0
20250418,134000,224333980,13130,13120,13130,13120,2
20250418,133900,224307730,13130,13130,13130,13130,0
20250418,133800,224307730,13130,13130,13130,13130,10
20250418,133700,224176430,13140,13140,13140,13140,0
20250418,133600,224176430,13140,13140,13140,13140,0
20250418,133500,224176430,13140,13140,13140,13140,0
20250418,133400,224176430,13140,13140,13140,13140,0
20250418,133300,224176430,13140,13130,13140,13130,3
20250418,133200,224137020,13090,13080,13090,13080,934
20250418,133100,211915180,13080,13070,13080,13070,139
20250418,133000,210097330,13070,13070,13070,13070,601
20250418,132900,202242260,13060,13060,13060,13060,0
20250418,132800,202242260,13060,13070,13070,13060,80
20250418,132700,201197160,13070,13070,13070,13070,0
20250418,132600,201197160,13070,13070,13070,13070,0
20250418,132500,201197160,13070,13070,13070,13070,0
20250418,132400,201197160,13070,13070,13070,13070,0
20250418,132300,201197160,13070,13070,13070,13070,95
20250418,132200,199955510,13060,13070,13070,13050,493
20250418,132100,193518770,13060,13070,13070,13060,56
20250418,132000,192786860,13080,13080,13080,13080,1
20250418,131900,192773780,13080,13080,13080,13080,0
20250418,131800,192773780,13080,13080,13080,13080,0
20250418,131700,192773780,13080,13080,13080,13080,0
20250418,131600,192773780,13080,13080,13080,13080,0
20250418,131500,192773780,13080,13080,13080,13080,0
20250418,131400,192773780,13080,13080,13080,13080,0
20250418,131300,192773780,13080,13080,13080,13080,0
20250418,131200,192773780,13080,13080,13080,13080,0
20250418,131100,192773780,13080,13080,13080,13080,17
20250418,131000,192551420,13080,13080,13080,13080,0
20250418,130900,192551420,13080,13080,13080,13080,0
20250418,130800,192551420,13080,13080,13080,13080,1
20250418,130700,192538340,13070,13070,13070,13070,0
20250418,130600,192538340,13070,13070,13070,13070,0
20250418,130500,192538340,13070,13070,13070,13070,0
20250418,130400,192538340,13070,13070,13070,13070,0
20250418,130300,192538340,13070,13070,13070,13070,0
20250418,130200,192538340,13070,13070,13070,13070,0
20250418,130100,192538340,13070,13070,13070,13070,7
20250418,130000,192446850,13070,13070,13070,13070,0
20250418,125900,192446850,13070,13070,13070,13070,0
20250418,125800,192446850,13070,13070,13070,13070,0
20250418,125700,192446850,13070,13070,13070,13070,0
20250418,125600,192446850,13070,13070,13070,13070,0
20250418,125500,192446850,13070,13070,13070,13070,0
20250418,125400,192446850,13070,13070,13070,13070,0
20250418,125300,192446850,13070,13070,13070,13070,0
20250418,125200,192446850,13070,13070,13070,13070,38
20250418,125100,191950190,13070,13070,13070,13070,0
20250418,125000,191950190,13070,13070,13070,13070,0
20250418,124900,191950190,13070,13070,13070,13070,0
20250418,124800,191950190,13070,13070,13070,13070,0
20250418,124700,191950190,13070,13070,13070,13070,0
20250418,124600,191950190,13070,13070,13070,13070,0
20250418,124500,191950190,13070,13070,13070,13070,0
20250418,124400,191950190,13070,13070,13070,13070,0
20250418,124300,191950190,13070,13070,13070,13070,0
20250418,124200,191950190,13070,13070,13070,13070,4
20250418,124100,191897910,13070,13070,13070,13070,0
20250418,124000,191897910,13070,13070,13070,13070,0
20250418,123900,191897910,13070,13070,13070,13070,6
20250418,123800,191819490,13070,13070,13070,13070,53
20250418,123700,191126780,13070,13070,13070,13070,0
20250418,123600,191126780,13070,13070,13070,13070,1
20250418,123500,191113710,13070,13070,13070,13070,0
20250418,123400,191113710,13070,13070,13070,13070,0
20250418,123300,191113710,13070,13070,13070,13070,0
20250418,123200,191113710,13070,13070,13070,13070,0
20250418,123100,191113710,13070,13070,13070,13070,1
20250418,123000,191100640,13070,13070,13070,13070,2
20250418,122900,191074500,13070,13070,13070,13070,0
20250418,122800,191074500,13070,13070,13070,13070,1
20250418,122700,191061430,13060,13060,13060,13060,0
20250418,122600,191061430,13060,13060,13060,13060,0
20250418,122500,191061430,13060,13060,13060,13060,0
20250418,122400,191061430,13060,13060,13060,13060,124
20250418,122300,189441990,13080,13080,13080,13080,0
20250418,122200,189441990,13080,13080,13080,13080,0
20250418,122100,189441990,13080,13080,13080,13080,0
20250418,122000,189441990,13080,13080,13080,13080,0
20250418,121900,189441990,13080,13070,13080,13070,127
20250418,121800,187782090,13070,13070,13070,13070,0
20250418,121700,187782090,13070,13070,13070,13070,0
20250418,121600,187782090,13070,13070,13070,13070,0
20250418,121500,187782090,13070,13070,13070,13070,0
20250418,121400,187782090,13070,13070,13070,13070,0
20250418,121300,187782090,13070,13070,13070,13070,0
20250418,121200,187782090,13070,13070,13070,13070,0
20250418,121100,187782090,13070,13070,13070,13070,0
20250418,121000,187782090,13070,13070,13070,13070,0
20250418,120900,187782090,13070,13070,13070,13070,1
20250418,120800,187769020,13090,13090,13090,13090,0
20250418,120700,187769020,13090,13090,13090,13090,0
20250418,120600,187769020,13090,13090,13090,13090,0
20250418,120500,187769020,13090,13090,13090,13090,0
20250418,120400,187769020,13090,13090,13090,13090,0
20250418,120300,187769020,13090,13090,13090,13090,0
20250418,120200,187769020,13090,13090,13090,13090,0
20250418,120100,187769020,13090,13090,13090,13090,0
20250418,120000,187769020,13090,13090,13090,13090,0
20250418,115900,187769020,13090,13090,13090,13090,0
20250418,115800,187769020,13090,13090,13090,13090,0
20250418,115700,187769020,13090,13090,13090,13090,0
20250418,115600,187769020,13090,13090,13090,13090,0
20250418,115500,187769020,13090,13090,13090,13090,0
20250418,115400,187769020,13090,13090,13090,13090,0
20250418,115300,187769020,13090,13090,13090,13090,0
20250418,115200,187769020,13090,13090,13090,13090,0
20250418,115100,187769020,13090,13070,13090,13070,71
20250418,115000,186839770,13080,13080,13080,13080,0
20250418,114900,186839770,13080,13080,13080,13080,0
20250418,114800,186839770,13080,13010,13080,13010,15
20250418,114700,186644550,13000,13000,13000,13000,0
20250418,114600,186644550,13000,13000,13000,13000,0
20250418,114500,186644550,13000,13000,13000,13000,0
20250418,114400,186644550,13000,13000,13000,13000,0
20250418,114300,186644550,13000,13000,13000,13000,0
20250418,114200,186644550,13000,13000,13000,13000,0
20250418,114100,186644550,13000,13000,13000,13000,0
20250418,114000,186644550,13000,13000,13000,13000,18
20250418,113900,186410550,13010,13010,13010,13010,0
20250418,113800,186410550,13010,13010,13010,13010,0
20250418,113700,186410550,13010,13000,13010,13000,2
20250418,113600,186384540,13010,13000,13010,13000,47
20250418,113500,185773080,13010,13010,13010,13010,0
20250418,113400,185773080,13010,13010,13010,13010,0
20250418,113300,185773080,13010,13010,13010,13000,15
20250418,113200,185577950,13010,13000,13010,13000,19
20250418,113100,185330780,13010,13010,13010,13010,0
20250418,113000,185330780,13010,13010,13010,13010,0
20250418,112900,185330780,13010,13010,13010,13010,0
20250418,112800,185330780,13010,13010,13010,13010,0
20250418,112700,185330780,13010,13010,13010,13010,0
20250418,112600,185330780,13010,13010,13010,13010,0
20250418,112500,185330780,13010,13010,13010,13010,0
20250418,112400,185330780,13010,13010,13010,13010,0
20250418,112300,185330780,13010,13010,13010,13010,0
20250418,112200,185330780,13010,13010,13010,13010,0
20250418,112100,185330780,13010,13010,13010,13010,0
20250418,112000,185330780,13010,13010,13010,13010,0
20250418,111900,185330780,13010,13010,13010,13010,0
20250418,111800,185330780,13010,13010,13010,13010,0
20250418,111700,185330780,13010,13010,13010,13010,0
20250418,111600,185330780,13010,13010,13010,13010,0
20250418,111500,185330780,13010,13010,13010,13010,0
20250418,111400,185330780,13010,13000,13010,13000,21
20250418,111300,185057750,13000,12990,13000,12990,11
20250418,111200,184914850,13010,13000,13010,13000,68
20250418,111100,184030740,13000,12990,13000,12990,151
20250418,111000,182069230,13000,13000,13000,13000,0
20250418,110900,182069230,13000,13000,13000,13000,0
20250418,110800,182069230,13000,13000,13000,13000,0
20250418,110700,182069230,13000,13000,13000,13000,0
20250418,110600,182069230,13000,13000,13000,13000,10
20250418,110500,181939230,13000,13000,13000,13000,11
20250418,110400,181796230,12990,12990,12990,12990,20
20250418,110300,181536430,13000,13000,13000,13000,0
20250418,110200,181536430,13000,13000,13000,13000,1
20250418,110100,181523430,12990,12990,12990,12990,21
20250418,110000,181250640,13000,13000,13000,13000,0
20250418,105900,181250640,13000,13000,13000,13000,0
20250418,105800,181250640,13000,13000,13000,13000,0
20250418,105700,181250640,13000,13000,13000,13000,0
20250418,105600,181250640,13000,13000,13000,13000,0
20250418,105500,181250640,13000,13000,13000,13000,0
20250418,105400,181250640,13000,13000,13000,13000,0
20250418,105300,181250640,13000,13000,13000,13000,0
20250418,105200,181250640,13000,13000,13000,13000,1
20250418,105100,181237640,13000,12990,13000,12990,6
20250418,105000,181159650,13000,13000,13000,13000,0
20250418,104900,181159650,13000,13000,13000,13000,0
20250418,104800,181159650,13000,12990,13000,12990,2
20250418,104700,181133660,13010,13010,13010,13010,0
20250418,104600,181133660,13010,13010,13010,13010,0
20250418,104500,181133660,13010,12990,13010,12990,3
20250418,104400,181094650,13010,13010,13010,13010,0
20250418,104300,181094650,13010,13010,13010,13010,0
20250418,104200,181094650,13010,13010,13010,13010,0
20250418,104100,181094650,13010,13010,13010,13010,0
20250418,104000,181094650,13010,13010,13010,13010,0
20250418,103900,181094650,13010,13010,13010,13010,0
20250418,103800,181094650,13010,12990,13010,12990,13
20250418,103700,180925650,13000,13000,13000,13000,0
20250418,103600,180925650,13000,12990,13000,12990,2
20250418,103500,180899660,13000,12990,13000,12990,5
20250418,103400,180834680,13000,12990,13000,12990,3
20250418,103300,180795690,13000,12990,13000,12990,100
20250418,103200,179496680,13000,13000,13000,13000,0
20250418,103100,179496680,13000,13000,13000,13000,0
20250418,103000,179496680,13000,12990,13000,12990,103
20250418,102900,178158690,13000,12990,13000,12990,3
20250418,102800,178119700,13010,12990,13010,12990,240
20250418,102700,175002050,12990,12980,12990,12980,20
20250418,102600,174742440,12970,12970,12970,12970,0
20250418,102500,174742440,12970,12970,12970,12970,14
20250418,102400,174560860,12980,12980,12980,12980,1
20250418,102300,174547880,12980,12980,12980,12980,6
20250418,102200,174470000,12990,12990,12990,12990,0
20250418,102100,174470000,12990,12990,12990,12990,0
20250418,102000,174470000,12990,12980,12990,12980,4
20250418,101900,174418070,12950,12940,12950,12940,9
20250418,101800,174301590,12940,12940,12940,12940,0
20250418,101700,174301590,12940,12940,12940,12940,0
20250418,101600,174301590,12940,12940,12940,12940,0
20250418,101500,174301590,12940,12940,12940,12940,0
20250418,101400,174301590,12940,12940,12940,12940,0
20250418,101300,174301590,12940,12930,12940,12930,4
20250418,101200,174249860,12930,12930,12930,12930,0
20250418,101100,174249860,12930,12930,12930,12930,0
20250418,101000,174249860,12930,12930,12930,12930,0
20250418,100900,174249860,12930,12930,12930,12930,290
20250418,100800,170500160,12930,12930,12930,12930,1
20250418,100700,170487230,12920,12920,12920,12920,0
20250418,100600,170487230,12920,12920,12920,12920,8
20250418,100500,170383870,12930,12930,12930,12930,0
20250418,100400,170383870,12930,12930,12930,12930,0
20250418,100300,170383870,12930,12930,12930,12930,0
20250418,100200,170383870,12930,12930,12930,12930,31
20250418,100100,169983040,12950,12950,12950,12950,1
20250418,100000,169970090,12940,12940,12940,12940,1
20250418,095900,169957150,12950,12950,12950,12950,0
20250418,095800,169957150,12950,12950,12950,12950,0
20250418,095700,169957150,12950,12950,12950,12950,0
20250418,095600,169957150,12950,12950,12950,12950,1
20250418,095500,169944200,12930,12930,12930,12930,0
20250418,095400,169944200,12930,12930,12930,12930,0
20250418,095300,169944200,12930,12930,12930,12930,0
20250418,095200,169944200,12930,12920,12930,12920,7
20250418,095100,169853710,12900,12930,12930,12890,250
20250418,095000,166628980,12950,12950,12950,12950,0
20250418,094900,166628980,12950,12950,12950,12950,0
20250418,094800,166628980,12950,12950,12950,12950,47
20250418,094700,166020330,12920,12920,12920,12920,30
20250418,094600,165632730,12950,12950,12950,12950,0
20250418,094500,165632730,12950,12950,12950,12950,0
20250418,094400,165632730,12950,12950,12950,12950,3
20250418,094300,165593880,12950,12920,12950,12910,447
20250418,094200,159814650,12920,12930,12930,12910,380
20250418,094100,154904950,12930,12930,12930,12930,110
20250418,094000,153482650,12930,12940,12940,12930,2
20250418,093900,153456780,12990,12980,12990,12980,8857
20250418,093800,38404520,12940,12940,12940,12940,0
20250418,093700,38404520,12940,12940,12940,12940,0
20250418,093600,38404520,12940,12940,12940,12940,0
20250418,093500,38404520,12940,12930,12940,12930,15
20250418,093400,38210530,12920,12920,12920,12920,1
20250418,093300,38197610,12910,12950,12950,12890,765
20250418,093200,28318710,12950,12950,12950,12950,0
20250418,093100,28318710,12950,12950,12950,12950,100
20250418,093000,27023710,12960,12960,12960,12960,84
20250418,092900,25935070,12960,12960,12960,12960,0
20250418,092800,25935070,12960,12980,13000,12960,11
20250418,092700,25792170,12950,12950,12950,12950,5
20250418,092600,25727420,12950,12950,12950,12950,0
20250418,092500,25727420,12950,12960,12960,12950,26
20250418,092400,25390620,13000,12960,13000,12950,143
20250418,092300,23537440,12960,12970,12970,12960,127
20250418,092200,21890450,12970,12980,12980,12970,70
20250418,092100,20981860,12980,13000,13000,12980,3
20250418,092000,20942880,12980,13000,13000,12980,115
20250418,091900,19447910,12990,12990,13000,12980,867
20250418,091800,8192700,12990,13020,13020,12990,11
20250418,091700,8049510,12990,13050,13110,12990,17
20250418,091600,7827520,12990,13000,13000,12990,3
20250418,091500,7788530,13090,13090,13090,13090,0
20250418,091400,7788530,13090,13090,13090,13090,0
20250418,091300,7788530,13090,13050,13090,13050,10
20250418,091200,7657670,13120,13140,13140,12970,176
20250418,091100,5371620,12970,12970,12970,12970,0
20250418,091000,5371620,12970,13050,13050,12970,80
20250418,090900,4332720,12980,12980,12980,12980,0
20250418,090800,4332720,12980,12980,12980,12980,1
20250418,090700,4319740,12980,13030,13030,12980,25
20250418,090600,3994800,12990,13010,13010,12990,258
20250418,090500,638600,13010,13010,13010,13010,0
20250418,090400,638600,13010,13010,13010,13010,0
20250418,090300,638600,13010,13040,13050,13010,35
20250418,090200,182730,13010,13010,13010,13010,0
20250418,090100,182730,13010,13010,13010,13010,0
20250418,090000,182730,13010,13170,13170,13000,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195400 241625070 13060 13060 13060 13060 199
3 20250418 195300 241625070 13060 13060 13060 13060 0
4 20250418 195200 241625070 13060 13060 13060 13060 0
5 20250418 195100 241625070 13060 13060 13060 13060 0
6 20250418 195000 241625070 13060 13060 13060 13060 0
7 20250418 194900 241625070 13060 13060 13060 13060 0
8 20250418 194800 241625070 13060 13060 13060 13060 0
9 20250418 194700 241625070 13060 13060 13060 13060 0
10 20250418 194600 241625070 13060 13060 13060 13060 0
11 20250418 194500 241625070 13060 13060 13060 13060 0
12 20250418 194400 241625070 13060 13060 13060 13060 0
13 20250418 194300 241625070 13060 13060 13060 13060 0
14 20250418 194200 241625070 13060 13060 13060 13060 0
15 20250418 194100 241625070 13060 13060 13060 13060 0
16 20250418 194000 241625070 13060 13060 13060 13060 0
17 20250418 193900 241625070 13060 13060 13060 13060 0
18 20250418 193800 241625070 13060 13060 13060 13060 0
19 20250418 193700 241625070 13060 13060 13060 13060 0
20 20250418 193600 241625070 13060 13060 13060 13060 0
21 20250418 193500 241625070 13060 13060 13060 13060 0
22 20250418 193400 241625070 13060 13060 13060 13060 0
23 20250418 193300 241625070 13060 13060 13060 13060 0
24 20250418 193200 241625070 13060 13060 13060 13060 0
25 20250418 193100 241625070 13060 13060 13060 13060 0
26 20250418 193000 241625070 13060 13060 13060 13060 0
27 20250418 192900 241625070 13060 13060 13060 13060 0
28 20250418 192800 241625070 13060 13060 13060 13060 0
29 20250418 192700 241625070 13060 13060 13060 13060 0
30 20250418 192600 241625070 13060 13060 13060 13060 0
31 20250418 192500 241625070 13060 13060 13060 13060 0
32 20250418 192400 241625070 13060 13060 13060 13060 199
33 20250418 192300 241625070 13060 13060 13060 13060 0
34 20250418 192200 241625070 13060 13060 13060 13060 0
35 20250418 192100 241625070 13060 13060 13060 13060 0
36 20250418 192000 241625070 13060 13060 13060 13060 0
37 20250418 191900 241625070 13060 13060 13060 13060 0
38 20250418 191800 241625070 13060 13060 13060 13060 0
39 20250418 191700 241625070 13060 13060 13060 13060 0
40 20250418 191600 241625070 13060 13060 13060 13060 0
41 20250418 191500 241625070 13060 13060 13060 13060 0
42 20250418 191400 241625070 13060 13060 13060 13060 0
43 20250418 191300 241625070 13060 13060 13060 13060 0
44 20250418 191200 241625070 13060 13060 13060 13060 0
45 20250418 191100 241625070 13060 13060 13060 13060 0
46 20250418 191000 241625070 13060 13060 13060 13060 0
47 20250418 190900 241625070 13060 13060 13060 13060 0
48 20250418 190800 241625070 13060 13060 13060 13060 0
49 20250418 190700 241625070 13060 13060 13060 13060 0
50 20250418 190600 241625070 13060 13060 13060 13060 0
51 20250418 190500 241625070 13060 13060 13060 13060 0
52 20250418 190400 241625070 13060 13060 13060 13060 0
53 20250418 190300 241625070 13060 13060 13060 13060 0
54 20250418 190200 241625070 13060 13060 13060 13060 0
55 20250418 190100 241625070 13060 13060 13060 13060 0
56 20250418 190000 241625070 13060 13060 13060 13060 0
57 20250418 185900 241625070 13060 13060 13060 13060 0
58 20250418 185800 241625070 13060 13060 13060 13060 0
59 20250418 185700 241625070 13060 13060 13060 13060 0
60 20250418 185600 241625070 13060 13060 13060 13060 0
61 20250418 185500 241625070 13060 13060 13060 13060 0
62 20250418 185400 241625070 13060 13060 13060 13060 199
63 20250418 185300 241625070 13060 13060 13060 13060 0
64 20250418 185200 241625070 13060 13060 13060 13060 0
65 20250418 185100 241625070 13060 13060 13060 13060 0
66 20250418 185000 241625070 13060 13060 13060 13060 0
67 20250418 184900 241625070 13060 13060 13060 13060 0
68 20250418 184800 241625070 13060 13060 13060 13060 0
69 20250418 184700 241625070 13060 13060 13060 13060 0
70 20250418 184600 241625070 13060 13060 13060 13060 0
71 20250418 184500 241625070 13060 13060 13060 13060 0
72 20250418 184400 241625070 13060 13060 13060 13060 0
73 20250418 184300 241625070 13060 13060 13060 13060 0
74 20250418 184200 241625070 13060 13060 13060 13060 0
75 20250418 184100 241625070 13060 13060 13060 13060 0
76 20250418 184000 241625070 13060 13060 13060 13060 0
77 20250418 183900 241625070 13060 13060 13060 13060 0
78 20250418 183800 241625070 13060 13060 13060 13060 0
79 20250418 183700 241625070 13060 13060 13060 13060 0
80 20250418 183600 241625070 13060 13060 13060 13060 0
81 20250418 183500 241625070 13060 13060 13060 13060 0
82 20250418 183400 241625070 13060 13060 13060 13060 0
83 20250418 183300 241625070 13060 13060 13060 13060 0
84 20250418 183200 241625070 13060 13060 13060 13060 0
85 20250418 183100 241625070 13060 13060 13060 13060 0
86 20250418 183000 241625070 13060 13060 13060 13060 0
87 20250418 182900 241625070 13060 13060 13060 13060 0
88 20250418 182800 241625070 13060 13060 13060 13060 0
89 20250418 182700 241625070 13060 13060 13060 13060 0
90 20250418 182600 241625070 13060 13060 13060 13060 0
91 20250418 182500 241625070 13060 13060 13060 13060 0
92 20250418 182400 241625070 13060 13060 13060 13060 199
93 20250418 182300 241625070 13060 13060 13060 13060 0
94 20250418 182200 241625070 13060 13060 13060 13060 0
95 20250418 182100 241625070 13060 13060 13060 13060 0
96 20250418 182000 241625070 13060 13060 13060 13060 0
97 20250418 181900 241625070 13060 13060 13060 13060 0
98 20250418 181800 241625070 13060 13060 13060 13060 0
99 20250418 181700 241625070 13060 13060 13060 13060 0
100 20250418 181600 241625070 13060 13060 13060 13060 0
101 20250418 181500 241625070 13060 13060 13060 13060 0
102 20250418 181400 241625070 13060 13060 13060 13060 0
103 20250418 181300 241625070 13060 13060 13060 13060 0
104 20250418 181200 241625070 13060 13060 13060 13060 0
105 20250418 181100 241625070 13060 13060 13060 13060 0
106 20250418 181000 241625070 13060 13060 13060 13060 0
107 20250418 180900 241625070 13060 13060 13060 13060 0
108 20250418 180800 241625070 13060 13060 13060 13060 0
109 20250418 180700 241625070 13060 13060 13060 13060 0
110 20250418 180600 241625070 13060 13060 13060 13060 0
111 20250418 180500 241625070 13060 13060 13060 13060 0
112 20250418 180400 241625070 13060 13060 13060 13060 0
113 20250418 180300 241625070 13060 13060 13060 13060 0
114 20250418 180200 241625070 13060 13060 13060 13060 0
115 20250418 180100 241625070 13060 13060 13060 13060 0
116 20250418 180000 241625070 13060 13060 13060 13060 0
117 20250418 175900 241625070 13060 13060 13060 13060 0
118 20250418 175800 241625070 13060 13060 13060 13060 0
119 20250418 175700 241625070 13060 13060 13060 13060 0
120 20250418 175600 241625070 13060 13060 13060 13060 0
121 20250418 175500 241625070 13060 13060 13060 13060 0
122 20250418 175400 241625070 13060 13060 13060 13060 199
123 20250418 175300 241625070 13060 13060 13060 13060 0
124 20250418 175200 241625070 13060 13060 13060 13060 0
125 20250418 175100 241625070 13060 13060 13060 13060 0
126 20250418 175000 241625070 13060 13060 13060 13060 0
127 20250418 174900 241625070 13060 13060 13060 13060 0
128 20250418 174800 241625070 13060 13060 13060 13060 0
129 20250418 174700 241625070 13060 13060 13060 13060 0
130 20250418 174600 241625070 13060 13060 13060 13060 0
131 20250418 174500 241625070 13060 13060 13060 13060 0
132 20250418 174400 241625070 13060 13060 13060 13060 0
133 20250418 174300 241625070 13060 13060 13060 13060 0
134 20250418 174200 241625070 13060 13060 13060 13060 0
135 20250418 174100 241625070 13060 13060 13060 13060 0
136 20250418 174000 241625070 13060 13060 13060 13060 0
137 20250418 173900 241625070 13060 13060 13060 13060 0
138 20250418 173800 241625070 13060 13060 13060 13060 0
139 20250418 173700 241625070 13060 13060 13060 13060 0
140 20250418 173600 241625070 13060 13060 13060 13060 0
141 20250418 173500 241625070 13060 13060 13060 13060 0
142 20250418 173400 241625070 13060 13060 13060 13060 0
143 20250418 173300 241625070 13060 13060 13060 13060 0
144 20250418 173200 241625070 13060 13060 13060 13060 0
145 20250418 173100 241625070 13060 13060 13060 13060 0
146 20250418 173000 241625070 13060 13060 13060 13060 0
147 20250418 172900 241625070 13060 13060 13060 13060 0
148 20250418 172800 241625070 13060 13060 13060 13060 0
149 20250418 172700 241625070 13060 13060 13060 13060 0
150 20250418 172600 241625070 13060 13060 13060 13060 0
151 20250418 172500 241625070 13060 13060 13060 13060 0
152 20250418 172400 241625070 13060 13060 13060 13060 199
153 20250418 172300 241625070 13060 13060 13060 13060 0
154 20250418 172200 241625070 13060 13060 13060 13060 0
155 20250418 172100 241625070 13060 13060 13060 13060 0
156 20250418 172000 241625070 13060 13060 13060 13060 0
157 20250418 171900 241625070 13060 13060 13060 13060 0
158 20250418 171800 241625070 13060 13060 13060 13060 0
159 20250418 171700 241625070 13060 13060 13060 13060 0
160 20250418 171600 241625070 13060 13060 13060 13060 0
161 20250418 171500 241625070 13060 13060 13060 13060 0
162 20250418 171400 241625070 13060 13060 13060 13060 0
163 20250418 171300 241625070 13060 13060 13060 13060 0
164 20250418 171200 241625070 13060 13060 13060 13060 0
165 20250418 171100 241625070 13060 13060 13060 13060 0
166 20250418 171000 241625070 13060 13060 13060 13060 0
167 20250418 170900 241625070 13060 13060 13060 13060 0
168 20250418 170800 241625070 13060 13060 13060 13060 0
169 20250418 170700 241625070 13060 13060 13060 13060 0
170 20250418 170600 241625070 13060 13060 13060 13060 0
171 20250418 170500 241625070 13060 13060 13060 13060 0
172 20250418 170400 241625070 13060 13060 13060 13060 0
173 20250418 170300 241625070 13060 13060 13060 13060 0
174 20250418 170200 241625070 13060 13060 13060 13060 0
175 20250418 170100 241625070 13060 13060 13060 13060 0
176 20250418 170000 241625070 13060 13060 13060 13060 0
177 20250418 165900 241625070 13060 13060 13060 13060 0
178 20250418 165800 241625070 13060 13060 13060 13060 0
179 20250418 165700 241625070 13060 13060 13060 13060 0
180 20250418 165600 241625070 13060 13060 13060 13060 0
181 20250418 165500 241625070 13060 13060 13060 13060 0
182 20250418 165400 241625070 13060 13060 13060 13060 199
183 20250418 165300 241625070 13060 13060 13060 13060 0
184 20250418 165200 241625070 13060 13060 13060 13060 0
185 20250418 165100 241625070 13060 13060 13060 13060 0
186 20250418 165000 241625070 13060 13060 13060 13060 0
187 20250418 164900 241625070 13060 13060 13060 13060 0
188 20250418 164800 241625070 13060 13060 13060 13060 0
189 20250418 164700 241625070 13060 13060 13060 13060 0
190 20250418 164600 241625070 13060 13060 13060 13060 0
191 20250418 164500 241625070 13060 13060 13060 13060 0
192 20250418 164400 241625070 13060 13060 13060 13060 0
193 20250418 164300 241625070 13060 13060 13060 13060 0
194 20250418 164200 241625070 13060 13060 13060 13060 0
195 20250418 164100 241625070 13060 13060 13060 13060 0
196 20250418 164000 241625070 13060 13060 13060 13060 0
197 20250418 163900 241625070 13060 13060 13060 13060 0
198 20250418 163800 241625070 13060 13060 13060 13060 0
199 20250418 163700 241625070 13060 13060 13060 13060 0
200 20250418 163600 241625070 13060 13060 13060 13060 0
201 20250418 163500 241625070 13060 13060 13060 13060 0
202 20250418 163400 241625070 13060 13060 13060 13060 0
203 20250418 163300 241625070 13060 13060 13060 13060 0
204 20250418 163200 241625070 13060 13060 13060 13060 0
205 20250418 163100 241625070 13060 13060 13060 13060 0
206 20250418 163000 241625070 13060 13060 13060 13060 0
207 20250418 162900 241625070 13060 13060 13060 13060 0
208 20250418 162800 241625070 13060 13060 13060 13060 0
209 20250418 162700 241625070 13060 13060 13060 13060 0
210 20250418 162600 241625070 13060 13060 13060 13060 0
211 20250418 162500 241625070 13060 13060 13060 13060 0
212 20250418 162400 241625070 13060 13060 13060 13060 199
213 20250418 162300 241625070 13060 13060 13060 13060 0
214 20250418 162200 241625070 13060 13060 13060 13060 0
215 20250418 162100 241625070 13060 13060 13060 13060 0
216 20250418 162000 241625070 13060 13060 13060 13060 0
217 20250418 161900 241625070 13060 13060 13060 13060 0
218 20250418 161800 241625070 13060 13060 13060 13060 0
219 20250418 161700 241625070 13060 13060 13060 13060 0
220 20250418 161600 241625070 13060 13060 13060 13060 0
221 20250418 161500 241625070 13060 13060 13060 13060 0
222 20250418 161400 241625070 13060 13060 13060 13060 0
223 20250418 161300 241625070 13060 13060 13060 13060 0
224 20250418 161200 241625070 13060 13060 13060 13060 0
225 20250418 161100 241625070 13060 13060 13060 13060 0
226 20250418 161000 241625070 13060 13060 13060 13060 0
227 20250418 160900 241625070 13060 13060 13060 13060 0
228 20250418 160800 241625070 13060 13060 13060 13060 0
229 20250418 160700 241625070 13060 13060 13060 13060 0
230 20250418 160600 241625070 13060 13060 13060 13060 0
231 20250418 160500 241625070 13060 13060 13060 13060 0
232 20250418 160400 241625070 13060 13060 13060 13060 0
233 20250418 160300 241625070 13060 13060 13060 13060 0
234 20250418 160200 241625070 13060 13060 13060 13060 0
235 20250418 160100 241625070 13060 13060 13060 13060 0
236 20250418 160000 241625070 13060 13060 13060 13060 0
237 20250418 155900 241625070 13060 13060 13060 13060 0
238 20250418 155800 241625070 13060 13060 13060 13060 0
239 20250418 155700 241625070 13060 13060 13060 13060 0
240 20250418 155600 241625070 13060 13060 13060 13060 0
241 20250418 155500 241625070 13060 13060 13060 13060 0
242 20250418 155400 241625070 13060 13060 13060 13060 199
243 20250418 155300 241625070 13060 13060 13060 13060 0
244 20250418 155200 241625070 13060 13060 13060 13060 0
245 20250418 155100 241625070 13060 13060 13060 13060 0
246 20250418 155000 241625070 13060 13060 13060 13060 0
247 20250418 154900 241625070 13060 13060 13060 13060 0
248 20250418 154800 241625070 13060 13060 13060 13060 0
249 20250418 154700 241625070 13060 13060 13060 13060 0
250 20250418 154600 241625070 13060 13060 13060 13060 0
251 20250418 154500 241625070 13060 13060 13060 13060 0
252 20250418 154400 241625070 13060 13060 13060 13060 0
253 20250418 154300 241625070 13060 13060 13060 13060 0
254 20250418 154200 241625070 13060 13060 13060 13060 0
255 20250418 154100 241625070 13060 13060 13060 13060 0
256 20250418 154000 241625070 13060 13060 13060 13060 0
257 20250418 153900 241625070 13060 13060 13060 13060 0
258 20250418 153800 241625070 13060 13060 13060 13060 0
259 20250418 153700 241625070 13060 13060 13060 13060 0
260 20250418 153600 241625070 13060 13060 13060 13060 0
261 20250418 153500 241625070 13060 13060 13060 13060 0
262 20250418 153400 241625070 13060 13060 13060 13060 0
263 20250418 153300 241625070 13060 13060 13060 13060 0
264 20250418 153200 241625070 13060 13060 13060 13060 0
265 20250418 153100 241625070 13060 13060 13060 13060 0
266 20250418 153000 241625070 13060 13060 13060 13060 199
267 20250418 152900 239026130 13090 13090 13090 13090 0
268 20250418 152800 239026130 13090 13090 13090 13090 0
269 20250418 152700 239026130 13090 13090 13090 13090 0
270 20250418 152600 239026130 13090 13090 13090 13090 0
271 20250418 152500 239026130 13090 13090 13090 13090 0
272 20250418 152400 239026130 13090 13090 13090 13090 0
273 20250418 152300 239026130 13090 13090 13090 13090 0
274 20250418 152200 239026130 13090 13090 13090 13090 0
275 20250418 152100 239026130 13090 13090 13090 13090 0
276 20250418 152000 239026130 13090 13090 13090 13090 0
277 20250418 151900 239026130 13090 13090 13090 13090 1
278 20250418 151800 239013040 13080 13080 13090 13080 28
279 20250418 151700 238646790 13080 13080 13080 13080 11
280 20250418 151600 238502910 13090 13090 13090 13090 0
281 20250418 151500 238502910 13090 13090 13090 13090 46
282 20250418 151400 237900770 13090 13090 13090 13090 154
283 20250418 151300 235884910 13090 13090 13090 13090 1
284 20250418 151200 235871820 13080 13090 13090 13080 6
285 20250418 151100 235793320 13090 13090 13090 13090 0
286 20250418 151000 235793320 13090 13090 13090 13090 0
287 20250418 150900 235793320 13090 13090 13090 13090 19
288 20250418 150800 235544610 13080 13080 13080 13080 0
289 20250418 150700 235544610 13080 13080 13080 13080 0
290 20250418 150600 235544610 13080 13080 13080 13080 0
291 20250418 150500 235544610 13080 13080 13080 13080 0
292 20250418 150400 235544610 13080 13080 13080 13080 0
293 20250418 150300 235544610 13080 13080 13080 13080 0
294 20250418 150200 235544610 13080 13080 13080 13080 0
295 20250418 150100 235544610 13080 13080 13080 13080 0
296 20250418 150000 235544610 13080 13080 13080 13080 4
297 20250418 145900 235492290 13090 13090 13090 13090 0
298 20250418 145800 235492290 13090 13090 13090 13090 0
299 20250418 145700 235492290 13090 13090 13090 13090 0
300 20250418 145600 235492290 13090 13090 13090 13090 0
301 20250418 145500 235492290 13090 13090 13090 13080 33
302 20250418 145400 235060480 13100 13090 13100 13090 36
303 20250418 145300 234589230 13100 13100 13100 13100 0
304 20250418 145200 234589230 13100 13100 13100 13100 0
305 20250418 145100 234589230 13100 13100 13100 13100 0
306 20250418 145000 234589230 13100 13100 13100 13100 1
307 20250418 144900 234576130 13090 13130 13130 13090 272
308 20250418 144800 231013800 13130 13130 13130 13130 0
309 20250418 144700 231013800 13130 13130 13130 13130 0
310 20250418 144600 231013800 13130 13130 13130 13130 0
311 20250418 144500 231013800 13130 13130 13130 13130 0
312 20250418 144400 231013800 13130 13130 13130 13130 0
313 20250418 144300 231013800 13130 13130 13130 13130 0
314 20250418 144200 231013800 13130 13130 13130 13130 0
315 20250418 144100 231013800 13130 13130 13130 13130 0
316 20250418 144000 231013800 13130 13130 13130 13130 0
317 20250418 143900 231013800 13130 13130 13130 13130 0
318 20250418 143800 231013800 13130 13130 13130 13130 0
319 20250418 143700 231013800 13130 13130 13130 13130 0
320 20250418 143600 231013800 13130 13120 13130 13120 101
321 20250418 143500 229688670 13120 13120 13120 13120 3
322 20250418 143400 229649310 13120 13120 13120 13120 0
323 20250418 143300 229649310 13120 13120 13120 13120 0
324 20250418 143200 229649310 13120 13120 13120 13120 0
325 20250418 143100 229649310 13120 13120 13120 13120 0
326 20250418 143000 229649310 13120 13120 13120 13120 0
327 20250418 142900 229649310 13120 13120 13120 13120 0
328 20250418 142800 229649310 13120 13120 13120 13120 0
329 20250418 142700 229649310 13120 13120 13120 13120 0
330 20250418 142600 229649310 13120 13120 13120 13120 0
331 20250418 142500 229649310 13120 13120 13120 13120 0
332 20250418 142400 229649310 13120 13120 13120 13120 0
333 20250418 142300 229649310 13120 13120 13120 13120 0
334 20250418 142200 229649310 13120 13120 13120 13120 13
335 20250418 142100 229478750 13120 13120 13120 13120 0
336 20250418 142000 229478750 13120 13120 13120 13120 0
337 20250418 141900 229478750 13120 13120 13120 13120 1
338 20250418 141800 229465630 13130 13130 13130 13130 0
339 20250418 141700 229465630 13130 13130 13130 13130 0
340 20250418 141600 229465630 13130 13130 13130 13130 1
341 20250418 141500 229452500 13120 13120 13120 13120 100
342 20250418 141400 228140500 13120 13120 13120 13120 0
343 20250418 141300 228140500 13120 13120 13120 13120 4
344 20250418 141200 228088020 13130 13130 13130 13130 0
345 20250418 141100 228088020 13130 13130 13130 13130 0
346 20250418 141000 228088020 13130 13130 13130 13130 0
347 20250418 140900 228088020 13130 13130 13130 13130 0
348 20250418 140800 228088020 13130 13130 13130 13130 0
349 20250418 140700 228088020 13130 13130 13130 13130 0
350 20250418 140600 228088020 13130 13130 13130 13130 0
351 20250418 140500 228088020 13130 13130 13130 13130 102
352 20250418 140400 226748760 13130 13130 13130 13130 0
353 20250418 140300 226748760 13130 13130 13130 13130 0
354 20250418 140200 226748760 13130 13130 13130 13130 0
355 20250418 140100 226748760 13130 13130 13130 13130 0
356 20250418 140000 226748760 13130 13130 13130 13130 0
357 20250418 135900 226748760 13130 13130 13130 13130 0
358 20250418 135800 226748760 13130 13130 13130 13130 0
359 20250418 135700 226748760 13130 13130 13130 13130 0
360 20250418 135600 226748760 13130 13130 13130 13130 0
361 20250418 135500 226748760 13130 13130 13130 13130 20
362 20250418 135400 226486160 13130 13130 13130 13130 0
363 20250418 135300 226486160 13130 13130 13130 13130 0
364 20250418 135200 226486160 13130 13130 13130 13130 0
365 20250418 135100 226486160 13130 13130 13130 13130 0
366 20250418 135000 226486160 13130 13130 13130 13130 50
367 20250418 134900 225829660 13130 13130 13130 13130 0
368 20250418 134800 225829660 13130 13130 13130 13130 0
369 20250418 134700 225829660 13130 13130 13130 13130 0
370 20250418 134600 225829660 13130 13130 13130 13130 0
371 20250418 134500 225829660 13130 13130 13130 13130 0
372 20250418 134400 225829660 13130 13130 13130 13130 1
373 20250418 134300 225816530 13110 13110 13110 13110 0
374 20250418 134200 225816530 13110 13120 13120 13110 113
375 20250418 134100 224333980 13130 13130 13130 13130 0
376 20250418 134000 224333980 13130 13120 13130 13120 2
377 20250418 133900 224307730 13130 13130 13130 13130 0
378 20250418 133800 224307730 13130 13130 13130 13130 10
379 20250418 133700 224176430 13140 13140 13140 13140 0
380 20250418 133600 224176430 13140 13140 13140 13140 0
381 20250418 133500 224176430 13140 13140 13140 13140 0
382 20250418 133400 224176430 13140 13140 13140 13140 0
383 20250418 133300 224176430 13140 13130 13140 13130 3
384 20250418 133200 224137020 13090 13080 13090 13080 934
385 20250418 133100 211915180 13080 13070 13080 13070 139
386 20250418 133000 210097330 13070 13070 13070 13070 601
387 20250418 132900 202242260 13060 13060 13060 13060 0
388 20250418 132800 202242260 13060 13070 13070 13060 80
389 20250418 132700 201197160 13070 13070 13070 13070 0
390 20250418 132600 201197160 13070 13070 13070 13070 0
391 20250418 132500 201197160 13070 13070 13070 13070 0
392 20250418 132400 201197160 13070 13070 13070 13070 0
393 20250418 132300 201197160 13070 13070 13070 13070 95
394 20250418 132200 199955510 13060 13070 13070 13050 493
395 20250418 132100 193518770 13060 13070 13070 13060 56
396 20250418 132000 192786860 13080 13080 13080 13080 1
397 20250418 131900 192773780 13080 13080 13080 13080 0
398 20250418 131800 192773780 13080 13080 13080 13080 0
399 20250418 131700 192773780 13080 13080 13080 13080 0
400 20250418 131600 192773780 13080 13080 13080 13080 0
401 20250418 131500 192773780 13080 13080 13080 13080 0
402 20250418 131400 192773780 13080 13080 13080 13080 0
403 20250418 131300 192773780 13080 13080 13080 13080 0
404 20250418 131200 192773780 13080 13080 13080 13080 0
405 20250418 131100 192773780 13080 13080 13080 13080 17
406 20250418 131000 192551420 13080 13080 13080 13080 0
407 20250418 130900 192551420 13080 13080 13080 13080 0
408 20250418 130800 192551420 13080 13080 13080 13080 1
409 20250418 130700 192538340 13070 13070 13070 13070 0
410 20250418 130600 192538340 13070 13070 13070 13070 0
411 20250418 130500 192538340 13070 13070 13070 13070 0
412 20250418 130400 192538340 13070 13070 13070 13070 0
413 20250418 130300 192538340 13070 13070 13070 13070 0
414 20250418 130200 192538340 13070 13070 13070 13070 0
415 20250418 130100 192538340 13070 13070 13070 13070 7
416 20250418 130000 192446850 13070 13070 13070 13070 0
417 20250418 125900 192446850 13070 13070 13070 13070 0
418 20250418 125800 192446850 13070 13070 13070 13070 0
419 20250418 125700 192446850 13070 13070 13070 13070 0
420 20250418 125600 192446850 13070 13070 13070 13070 0
421 20250418 125500 192446850 13070 13070 13070 13070 0
422 20250418 125400 192446850 13070 13070 13070 13070 0
423 20250418 125300 192446850 13070 13070 13070 13070 0
424 20250418 125200 192446850 13070 13070 13070 13070 38
425 20250418 125100 191950190 13070 13070 13070 13070 0
426 20250418 125000 191950190 13070 13070 13070 13070 0
427 20250418 124900 191950190 13070 13070 13070 13070 0
428 20250418 124800 191950190 13070 13070 13070 13070 0
429 20250418 124700 191950190 13070 13070 13070 13070 0
430 20250418 124600 191950190 13070 13070 13070 13070 0
431 20250418 124500 191950190 13070 13070 13070 13070 0
432 20250418 124400 191950190 13070 13070 13070 13070 0
433 20250418 124300 191950190 13070 13070 13070 13070 0
434 20250418 124200 191950190 13070 13070 13070 13070 4
435 20250418 124100 191897910 13070 13070 13070 13070 0
436 20250418 124000 191897910 13070 13070 13070 13070 0
437 20250418 123900 191897910 13070 13070 13070 13070 6
438 20250418 123800 191819490 13070 13070 13070 13070 53
439 20250418 123700 191126780 13070 13070 13070 13070 0
440 20250418 123600 191126780 13070 13070 13070 13070 1
441 20250418 123500 191113710 13070 13070 13070 13070 0
442 20250418 123400 191113710 13070 13070 13070 13070 0
443 20250418 123300 191113710 13070 13070 13070 13070 0
444 20250418 123200 191113710 13070 13070 13070 13070 0
445 20250418 123100 191113710 13070 13070 13070 13070 1
446 20250418 123000 191100640 13070 13070 13070 13070 2
447 20250418 122900 191074500 13070 13070 13070 13070 0
448 20250418 122800 191074500 13070 13070 13070 13070 1
449 20250418 122700 191061430 13060 13060 13060 13060 0
450 20250418 122600 191061430 13060 13060 13060 13060 0
451 20250418 122500 191061430 13060 13060 13060 13060 0
452 20250418 122400 191061430 13060 13060 13060 13060 124
453 20250418 122300 189441990 13080 13080 13080 13080 0
454 20250418 122200 189441990 13080 13080 13080 13080 0
455 20250418 122100 189441990 13080 13080 13080 13080 0
456 20250418 122000 189441990 13080 13080 13080 13080 0
457 20250418 121900 189441990 13080 13070 13080 13070 127
458 20250418 121800 187782090 13070 13070 13070 13070 0
459 20250418 121700 187782090 13070 13070 13070 13070 0
460 20250418 121600 187782090 13070 13070 13070 13070 0
461 20250418 121500 187782090 13070 13070 13070 13070 0
462 20250418 121400 187782090 13070 13070 13070 13070 0
463 20250418 121300 187782090 13070 13070 13070 13070 0
464 20250418 121200 187782090 13070 13070 13070 13070 0
465 20250418 121100 187782090 13070 13070 13070 13070 0
466 20250418 121000 187782090 13070 13070 13070 13070 0
467 20250418 120900 187782090 13070 13070 13070 13070 1
468 20250418 120800 187769020 13090 13090 13090 13090 0
469 20250418 120700 187769020 13090 13090 13090 13090 0
470 20250418 120600 187769020 13090 13090 13090 13090 0
471 20250418 120500 187769020 13090 13090 13090 13090 0
472 20250418 120400 187769020 13090 13090 13090 13090 0
473 20250418 120300 187769020 13090 13090 13090 13090 0
474 20250418 120200 187769020 13090 13090 13090 13090 0
475 20250418 120100 187769020 13090 13090 13090 13090 0
476 20250418 120000 187769020 13090 13090 13090 13090 0
477 20250418 115900 187769020 13090 13090 13090 13090 0
478 20250418 115800 187769020 13090 13090 13090 13090 0
479 20250418 115700 187769020 13090 13090 13090 13090 0
480 20250418 115600 187769020 13090 13090 13090 13090 0
481 20250418 115500 187769020 13090 13090 13090 13090 0
482 20250418 115400 187769020 13090 13090 13090 13090 0
483 20250418 115300 187769020 13090 13090 13090 13090 0
484 20250418 115200 187769020 13090 13090 13090 13090 0
485 20250418 115100 187769020 13090 13070 13090 13070 71
486 20250418 115000 186839770 13080 13080 13080 13080 0
487 20250418 114900 186839770 13080 13080 13080 13080 0
488 20250418 114800 186839770 13080 13010 13080 13010 15
489 20250418 114700 186644550 13000 13000 13000 13000 0
490 20250418 114600 186644550 13000 13000 13000 13000 0
491 20250418 114500 186644550 13000 13000 13000 13000 0
492 20250418 114400 186644550 13000 13000 13000 13000 0
493 20250418 114300 186644550 13000 13000 13000 13000 0
494 20250418 114200 186644550 13000 13000 13000 13000 0
495 20250418 114100 186644550 13000 13000 13000 13000 0
496 20250418 114000 186644550 13000 13000 13000 13000 18
497 20250418 113900 186410550 13010 13010 13010 13010 0
498 20250418 113800 186410550 13010 13010 13010 13010 0
499 20250418 113700 186410550 13010 13000 13010 13000 2
500 20250418 113600 186384540 13010 13000 13010 13000 47
501 20250418 113500 185773080 13010 13010 13010 13010 0
502 20250418 113400 185773080 13010 13010 13010 13010 0
503 20250418 113300 185773080 13010 13010 13010 13000 15
504 20250418 113200 185577950 13010 13000 13010 13000 19
505 20250418 113100 185330780 13010 13010 13010 13010 0
506 20250418 113000 185330780 13010 13010 13010 13010 0
507 20250418 112900 185330780 13010 13010 13010 13010 0
508 20250418 112800 185330780 13010 13010 13010 13010 0
509 20250418 112700 185330780 13010 13010 13010 13010 0
510 20250418 112600 185330780 13010 13010 13010 13010 0
511 20250418 112500 185330780 13010 13010 13010 13010 0
512 20250418 112400 185330780 13010 13010 13010 13010 0
513 20250418 112300 185330780 13010 13010 13010 13010 0
514 20250418 112200 185330780 13010 13010 13010 13010 0
515 20250418 112100 185330780 13010 13010 13010 13010 0
516 20250418 112000 185330780 13010 13010 13010 13010 0
517 20250418 111900 185330780 13010 13010 13010 13010 0
518 20250418 111800 185330780 13010 13010 13010 13010 0
519 20250418 111700 185330780 13010 13010 13010 13010 0
520 20250418 111600 185330780 13010 13010 13010 13010 0
521 20250418 111500 185330780 13010 13010 13010 13010 0
522 20250418 111400 185330780 13010 13000 13010 13000 21
523 20250418 111300 185057750 13000 12990 13000 12990 11
524 20250418 111200 184914850 13010 13000 13010 13000 68
525 20250418 111100 184030740 13000 12990 13000 12990 151
526 20250418 111000 182069230 13000 13000 13000 13000 0
527 20250418 110900 182069230 13000 13000 13000 13000 0
528 20250418 110800 182069230 13000 13000 13000 13000 0
529 20250418 110700 182069230 13000 13000 13000 13000 0
530 20250418 110600 182069230 13000 13000 13000 13000 10
531 20250418 110500 181939230 13000 13000 13000 13000 11
532 20250418 110400 181796230 12990 12990 12990 12990 20
533 20250418 110300 181536430 13000 13000 13000 13000 0
534 20250418 110200 181536430 13000 13000 13000 13000 1
535 20250418 110100 181523430 12990 12990 12990 12990 21
536 20250418 110000 181250640 13000 13000 13000 13000 0
537 20250418 105900 181250640 13000 13000 13000 13000 0
538 20250418 105800 181250640 13000 13000 13000 13000 0
539 20250418 105700 181250640 13000 13000 13000 13000 0
540 20250418 105600 181250640 13000 13000 13000 13000 0
541 20250418 105500 181250640 13000 13000 13000 13000 0
542 20250418 105400 181250640 13000 13000 13000 13000 0
543 20250418 105300 181250640 13000 13000 13000 13000 0
544 20250418 105200 181250640 13000 13000 13000 13000 1
545 20250418 105100 181237640 13000 12990 13000 12990 6
546 20250418 105000 181159650 13000 13000 13000 13000 0
547 20250418 104900 181159650 13000 13000 13000 13000 0
548 20250418 104800 181159650 13000 12990 13000 12990 2
549 20250418 104700 181133660 13010 13010 13010 13010 0
550 20250418 104600 181133660 13010 13010 13010 13010 0
551 20250418 104500 181133660 13010 12990 13010 12990 3
552 20250418 104400 181094650 13010 13010 13010 13010 0
553 20250418 104300 181094650 13010 13010 13010 13010 0
554 20250418 104200 181094650 13010 13010 13010 13010 0
555 20250418 104100 181094650 13010 13010 13010 13010 0
556 20250418 104000 181094650 13010 13010 13010 13010 0
557 20250418 103900 181094650 13010 13010 13010 13010 0
558 20250418 103800 181094650 13010 12990 13010 12990 13
559 20250418 103700 180925650 13000 13000 13000 13000 0
560 20250418 103600 180925650 13000 12990 13000 12990 2
561 20250418 103500 180899660 13000 12990 13000 12990 5
562 20250418 103400 180834680 13000 12990 13000 12990 3
563 20250418 103300 180795690 13000 12990 13000 12990 100
564 20250418 103200 179496680 13000 13000 13000 13000 0
565 20250418 103100 179496680 13000 13000 13000 13000 0
566 20250418 103000 179496680 13000 12990 13000 12990 103
567 20250418 102900 178158690 13000 12990 13000 12990 3
568 20250418 102800 178119700 13010 12990 13010 12990 240
569 20250418 102700 175002050 12990 12980 12990 12980 20
570 20250418 102600 174742440 12970 12970 12970 12970 0
571 20250418 102500 174742440 12970 12970 12970 12970 14
572 20250418 102400 174560860 12980 12980 12980 12980 1
573 20250418 102300 174547880 12980 12980 12980 12980 6
574 20250418 102200 174470000 12990 12990 12990 12990 0
575 20250418 102100 174470000 12990 12990 12990 12990 0
576 20250418 102000 174470000 12990 12980 12990 12980 4
577 20250418 101900 174418070 12950 12940 12950 12940 9
578 20250418 101800 174301590 12940 12940 12940 12940 0
579 20250418 101700 174301590 12940 12940 12940 12940 0
580 20250418 101600 174301590 12940 12940 12940 12940 0
581 20250418 101500 174301590 12940 12940 12940 12940 0
582 20250418 101400 174301590 12940 12940 12940 12940 0
583 20250418 101300 174301590 12940 12930 12940 12930 4
584 20250418 101200 174249860 12930 12930 12930 12930 0
585 20250418 101100 174249860 12930 12930 12930 12930 0
586 20250418 101000 174249860 12930 12930 12930 12930 0
587 20250418 100900 174249860 12930 12930 12930 12930 290
588 20250418 100800 170500160 12930 12930 12930 12930 1
589 20250418 100700 170487230 12920 12920 12920 12920 0
590 20250418 100600 170487230 12920 12920 12920 12920 8
591 20250418 100500 170383870 12930 12930 12930 12930 0
592 20250418 100400 170383870 12930 12930 12930 12930 0
593 20250418 100300 170383870 12930 12930 12930 12930 0
594 20250418 100200 170383870 12930 12930 12930 12930 31
595 20250418 100100 169983040 12950 12950 12950 12950 1
596 20250418 100000 169970090 12940 12940 12940 12940 1
597 20250418 095900 169957150 12950 12950 12950 12950 0
598 20250418 095800 169957150 12950 12950 12950 12950 0
599 20250418 095700 169957150 12950 12950 12950 12950 0
600 20250418 095600 169957150 12950 12950 12950 12950 1
601 20250418 095500 169944200 12930 12930 12930 12930 0
602 20250418 095400 169944200 12930 12930 12930 12930 0
603 20250418 095300 169944200 12930 12930 12930 12930 0
604 20250418 095200 169944200 12930 12920 12930 12920 7
605 20250418 095100 169853710 12900 12930 12930 12890 250
606 20250418 095000 166628980 12950 12950 12950 12950 0
607 20250418 094900 166628980 12950 12950 12950 12950 0
608 20250418 094800 166628980 12950 12950 12950 12950 47
609 20250418 094700 166020330 12920 12920 12920 12920 30
610 20250418 094600 165632730 12950 12950 12950 12950 0
611 20250418 094500 165632730 12950 12950 12950 12950 0
612 20250418 094400 165632730 12950 12950 12950 12950 3
613 20250418 094300 165593880 12950 12920 12950 12910 447
614 20250418 094200 159814650 12920 12930 12930 12910 380
615 20250418 094100 154904950 12930 12930 12930 12930 110
616 20250418 094000 153482650 12930 12940 12940 12930 2
617 20250418 093900 153456780 12990 12980 12990 12980 8857
618 20250418 093800 38404520 12940 12940 12940 12940 0
619 20250418 093700 38404520 12940 12940 12940 12940 0
620 20250418 093600 38404520 12940 12940 12940 12940 0
621 20250418 093500 38404520 12940 12930 12940 12930 15
622 20250418 093400 38210530 12920 12920 12920 12920 1
623 20250418 093300 38197610 12910 12950 12950 12890 765
624 20250418 093200 28318710 12950 12950 12950 12950 0
625 20250418 093100 28318710 12950 12950 12950 12950 100
626 20250418 093000 27023710 12960 12960 12960 12960 84
627 20250418 092900 25935070 12960 12960 12960 12960 0
628 20250418 092800 25935070 12960 12980 13000 12960 11
629 20250418 092700 25792170 12950 12950 12950 12950 5
630 20250418 092600 25727420 12950 12950 12950 12950 0
631 20250418 092500 25727420 12950 12960 12960 12950 26
632 20250418 092400 25390620 13000 12960 13000 12950 143
633 20250418 092300 23537440 12960 12970 12970 12960 127
634 20250418 092200 21890450 12970 12980 12980 12970 70
635 20250418 092100 20981860 12980 13000 13000 12980 3
636 20250418 092000 20942880 12980 13000 13000 12980 115
637 20250418 091900 19447910 12990 12990 13000 12980 867
638 20250418 091800 8192700 12990 13020 13020 12990 11
639 20250418 091700 8049510 12990 13050 13110 12990 17
640 20250418 091600 7827520 12990 13000 13000 12990 3
641 20250418 091500 7788530 13090 13090 13090 13090 0
642 20250418 091400 7788530 13090 13090 13090 13090 0
643 20250418 091300 7788530 13090 13050 13090 13050 10
644 20250418 091200 7657670 13120 13140 13140 12970 176
645 20250418 091100 5371620 12970 12970 12970 12970 0
646 20250418 091000 5371620 12970 13050 13050 12970 80
647 20250418 090900 4332720 12980 12980 12980 12980 0
648 20250418 090800 4332720 12980 12980 12980 12980 1
649 20250418 090700 4319740 12980 13030 13030 12980 25
650 20250418 090600 3994800 12990 13010 13010 12990 258
651 20250418 090500 638600 13010 13010 13010 13010 0
652 20250418 090400 638600 13010 13010 13010 13010 0
653 20250418 090300 638600 13010 13040 13050 13010 35
654 20250418 090200 182730 13010 13010 13010 13010 0
655 20250418 090100 182730 13010 13010 13010 13010 0
656 20250418 090000 182730 13010 13170 13170 13000 14

8
106190/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
20250418,160734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13060,-120,5,-0.91,241625070,18585,153.65,13170,13170,12890,17130,9230,13180,13001.08,45.44,0,-3117,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1389,10.13,1.16,12,0.17,1289.00,11261.00,19280,20240715,-32.26,9240,20240416,41.34,16430,-20.51,20250321,12610,3.57,20250407,19280,-32.26,20240715,9700,34.64,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,726,N,00,N
20250418,150744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13080,-100,5,-0.76,235544610,18120,149.80,13170,13170,12890,17130,9230,13180,12999.15,45.44,0,-2867,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1391,10.15,1.16,12,0.17,1289.00,11261.00,19280,20240715,-32.16,9240,20240416,41.56,16430,-20.39,20250321,12610,3.73,20250407,19280,-32.16,20240715,9700,34.85,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,140747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13130,-50,5,-0.38,228088020,17551,145.10,13170,13170,12890,17130,9230,13180,12995.73,45.44,0,-2489,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1396,10.19,1.17,12,0.17,1289.00,11261.00,19280,20240715,-31.90,9240,20240416,42.10,16430,-20.09,20250321,12610,4.12,20250407,19280,-31.90,20240715,9700,35.36,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,130746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13070,-110,5,-0.83,192538340,14833,122.63,13170,13170,12890,17130,9230,13180,12980.40,45.44,0,-2833,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1390,10.14,1.16,12,0.14,1289.00,11261.00,19280,20240715,-32.21,9240,20240416,41.45,16430,-20.45,20250321,12610,3.65,20250407,19280,-32.21,20240715,9700,34.74,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,120743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13090,-90,5,-0.68,187769020,14468,119.61,13170,13170,12890,17130,9230,13180,12978.23,45.44,0,-2472,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1392,10.16,1.16,12,0.14,1289.00,11261.00,19280,20240715,-32.11,9240,20240416,41.67,16430,-20.33,20250321,12610,3.81,20250407,19280,-32.11,20240715,9700,34.95,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,110747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-180,5,-1.37,182069230,14030,115.99,13170,13170,12890,17130,9230,13180,12977.14,45.44,0,-2428,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1382,10.09,1.15,12,0.13,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,9700,34.02,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,100747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,-260,5,-1.97,170487230,13137,108.61,13170,13170,12890,17130,9230,13180,12977.64,45.44,0,-1903,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1374,10.02,1.15,12,0.12,1289.00,11261.00,19280,20240715,-32.99,9240,20240416,39.83,16430,-21.36,20250321,12610,2.46,20250407,19280,-32.99,20240715,9700,33.20,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250418,090751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12980,-200,5,-1.52,4319740,332,2.74,13170,13170,12980,17130,9230,13180,13011.27,45.44,0,-300,13433,13306,13163,13036,12893,13370,13100,53,3950,500,9480,10,1,10633173,1380,10.07,1.15,12,0.00,1289.00,11261.00,19280,20240715,-32.68,9240,20240416,40.48,16430,-21.00,20250321,12610,2.93,20250407,19280,-32.68,20240715,9700,33.81,20240419,2.51,Y,106190,500,53 억,,4831382,N,N,42,N,00,N
20250417,160740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13180,180,2,1.38,159007680,12096,41.92,13060,13290,13020,16900,9100,13000,13145.48,45.43,0,927,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1401,10.22,1.17,12,0.11,1289.00,11261.00,19280,20240715,-31.64,9240,20240416,42.64,16430,-19.78,20250321,12610,4.52,20250407,19280,-31.64,20240715,9320,41.42,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,42,N,00,N
20250417,150746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13140,140,2,1.08,142816770,10864,37.65,13060,13290,13020,16900,9100,13000,13145.87,45.43,0,1137,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1397,10.19,1.17,12,0.10,1289.00,11261.00,19280,20240715,-31.85,9240,20240416,42.21,16430,-20.02,20250321,12610,4.20,20250407,19280,-31.85,20240715,9320,40.99,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13170,170,2,1.31,88660440,6745,23.37,13060,13290,13020,16900,9100,13000,13144.62,45.43,0,-498,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1400,10.22,1.17,12,0.06,1289.00,11261.00,19280,20240715,-31.69,9240,20240416,42.53,16430,-19.84,20250321,12610,4.44,20250407,19280,-31.69,20240715,9320,41.31,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,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 160734 55 60.00 KOSDAQ 제약 N N N Y 60 N 13060 -120 5 -0.91 241625070 18585 153.65 13170 13170 12890 17130 9230 13180 13001.08 45.44 0 -3117 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1389 10.13 1.16 12 0.17 1289.00 11261.00 19280 20240715 -32.26 9240 20240416 41.34 16430 -20.51 20250321 12610 3.57 20250407 19280 -32.26 20240715 9700 34.64 20240419 2.51 Y 106190 500 53 억 4831382 N N 726 N 00 N
3 20250418 150744 55 60.00 KOSDAQ 제약 N N N Y 60 N 13080 -100 5 -0.76 235544610 18120 149.80 13170 13170 12890 17130 9230 13180 12999.15 45.44 0 -2867 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1391 10.15 1.16 12 0.17 1289.00 11261.00 19280 20240715 -32.16 9240 20240416 41.56 16430 -20.39 20250321 12610 3.73 20250407 19280 -32.16 20240715 9700 34.85 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
4 20250418 140747 55 60.00 KOSDAQ 제약 N N N Y 60 N 13130 -50 5 -0.38 228088020 17551 145.10 13170 13170 12890 17130 9230 13180 12995.73 45.44 0 -2489 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1396 10.19 1.17 12 0.17 1289.00 11261.00 19280 20240715 -31.90 9240 20240416 42.10 16430 -20.09 20250321 12610 4.12 20250407 19280 -31.90 20240715 9700 35.36 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
5 20250418 130746 55 60.00 KOSDAQ 제약 N N N Y 60 N 13070 -110 5 -0.83 192538340 14833 122.63 13170 13170 12890 17130 9230 13180 12980.40 45.44 0 -2833 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1390 10.14 1.16 12 0.14 1289.00 11261.00 19280 20240715 -32.21 9240 20240416 41.45 16430 -20.45 20250321 12610 3.65 20250407 19280 -32.21 20240715 9700 34.74 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
6 20250418 120743 55 60.00 KOSDAQ 제약 N N N Y 60 N 13090 -90 5 -0.68 187769020 14468 119.61 13170 13170 12890 17130 9230 13180 12978.23 45.44 0 -2472 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1392 10.16 1.16 12 0.14 1289.00 11261.00 19280 20240715 -32.11 9240 20240416 41.67 16430 -20.33 20250321 12610 3.81 20250407 19280 -32.11 20240715 9700 34.95 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
7 20250418 110747 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 -180 5 -1.37 182069230 14030 115.99 13170 13170 12890 17130 9230 13180 12977.14 45.44 0 -2428 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1382 10.09 1.15 12 0.13 1289.00 11261.00 19280 20240715 -32.57 9240 20240416 40.69 16430 -20.88 20250321 12610 3.09 20250407 19280 -32.57 20240715 9700 34.02 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
8 20250418 100747 55 60.00 KOSDAQ 제약 N N N Y 60 N 12920 -260 5 -1.97 170487230 13137 108.61 13170 13170 12890 17130 9230 13180 12977.64 45.44 0 -1903 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1374 10.02 1.15 12 0.12 1289.00 11261.00 19280 20240715 -32.99 9240 20240416 39.83 16430 -21.36 20250321 12610 2.46 20250407 19280 -32.99 20240715 9700 33.20 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
9 20250418 090751 55 60.00 KOSDAQ 제약 N N N Y 60 N 12980 -200 5 -1.52 4319740 332 2.74 13170 13170 12980 17130 9230 13180 13011.27 45.44 0 -300 13433 13306 13163 13036 12893 13370 13100 53 3950 500 9480 10 1 10633173 1380 10.07 1.15 12 0.00 1289.00 11261.00 19280 20240715 -32.68 9240 20240416 40.48 16430 -21.00 20250321 12610 2.93 20250407 19280 -32.68 20240715 9700 33.81 20240419 2.51 Y 106190 500 53 억 4831382 N N 42 N 00 N
10 20250417 160740 55 60.00 KOSDAQ 제약 N N N Y 60 N 13180 180 2 1.38 159007680 12096 41.92 13060 13290 13020 16900 9100 13000 13145.48 45.43 0 927 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1401 10.22 1.17 12 0.11 1289.00 11261.00 19280 20240715 -31.64 9240 20240416 42.64 16430 -19.78 20250321 12610 4.52 20250407 19280 -31.64 20240715 9320 41.42 20240417 2.45 Y 106190 500 53 억 4830453 N N 42 N 00 N
11 20250417 150746 55 60.00 KOSDAQ 제약 N N N Y 60 N 13140 140 2 1.08 142816770 10864 37.65 13060 13290 13020 16900 9100 13000 13145.87 45.43 0 1137 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1397 10.19 1.17 12 0.10 1289.00 11261.00 19280 20240715 -31.85 9240 20240416 42.21 16430 -20.02 20250321 12610 4.20 20250407 19280 -31.85 20240715 9320 40.99 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
12 20250417 140749 55 60.00 KOSDAQ 제약 N N N Y 60 N 13170 170 2 1.31 88660440 6745 23.37 13060 13290 13020 16900 9100 13000 13144.62 45.43 0 -498 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1400 10.22 1.17 12 0.06 1289.00 11261.00 19280 20240715 -31.69 9240 20240416 42.53 16430 -19.84 20250321 12610 4.44 20250407 19280 -31.69 20240715 9320 41.31 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N

1
106190/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,10633173,0,138231249000,0.00
20250415,0,10633173,0,143335172040,0.00
20250414,0,10633173,0,143866830690,0.00
20250411,0,10633173,0,144611152800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 10633173 0 138231249000 0.00
3 20250415 0 10633173 0 143335172040 0.00
4 20250414 0 10633173 0 143866830690 0.00
5 20250411 0 10633173 0 144611152800 0.00