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
110020/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2400,2485,2495,2385,25139,60751141,00,0.00,N,5,-75,
20250417,2475,2495,2505,2470,8820,21883775,00,0.00,N,3,0,
20250416,2475,2540,2560,2460,16724,41779895,00,0.00,N,5,-50,
20250415,2525,2480,2530,2480,28891,72378525,00,0.00,N,2,65,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2400 2485 2495 2385 25139 60751141 00 0.00 N 5 -75
3 20250417 2475 2495 2505 2470 8820 21883775 00 0.00 N 3 0
4 20250416 2475 2540 2560 2460 16724 41779895 00 0.00 N 5 -50
5 20250415 2525 2480 2530 2480 28891 72378525 00 0.00 N 2 65

657
110020/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195500,60751141,2400,2400,2400,2400,685
20250418,195400,60751141,2400,2400,2400,2400,0
20250418,195300,60751141,2400,2400,2400,2400,0
20250418,195200,60751141,2400,2400,2400,2400,0
20250418,195100,60751141,2400,2400,2400,2400,0
20250418,195000,60751141,2400,2400,2400,2400,0
20250418,194900,60751141,2400,2400,2400,2400,0
20250418,194800,60751141,2400,2400,2400,2400,0
20250418,194700,60751141,2400,2400,2400,2400,0
20250418,194600,60751141,2400,2400,2400,2400,0
20250418,194500,60751141,2400,2400,2400,2400,0
20250418,194400,60751141,2400,2400,2400,2400,0
20250418,194300,60751141,2400,2400,2400,2400,0
20250418,194200,60751141,2400,2400,2400,2400,0
20250418,194100,60751141,2400,2400,2400,2400,0
20250418,194000,60751141,2400,2400,2400,2400,0
20250418,193900,60751141,2400,2400,2400,2400,0
20250418,193800,60751141,2400,2400,2400,2400,0
20250418,193700,60751141,2400,2400,2400,2400,0
20250418,193600,60751141,2400,2400,2400,2400,0
20250418,193500,60751141,2400,2400,2400,2400,0
20250418,193400,60751141,2400,2400,2400,2400,0
20250418,193300,60751141,2400,2400,2400,2400,0
20250418,193200,60751141,2400,2400,2400,2400,0
20250418,193100,60751141,2400,2400,2400,2400,0
20250418,193000,60751141,2400,2400,2400,2400,0
20250418,192900,60751141,2400,2400,2400,2400,0
20250418,192800,60751141,2400,2400,2400,2400,0
20250418,192700,60751141,2400,2400,2400,2400,0
20250418,192600,60751141,2400,2400,2400,2400,0
20250418,192500,60751141,2400,2400,2400,2400,685
20250418,192400,60751141,2400,2400,2400,2400,0
20250418,192300,60751141,2400,2400,2400,2400,0
20250418,192200,60751141,2400,2400,2400,2400,0
20250418,192100,60751141,2400,2400,2400,2400,0
20250418,192000,60751141,2400,2400,2400,2400,0
20250418,191900,60751141,2400,2400,2400,2400,0
20250418,191800,60751141,2400,2400,2400,2400,0
20250418,191700,60751141,2400,2400,2400,2400,0
20250418,191600,60751141,2400,2400,2400,2400,0
20250418,191500,60751141,2400,2400,2400,2400,0
20250418,191400,60751141,2400,2400,2400,2400,0
20250418,191300,60751141,2400,2400,2400,2400,0
20250418,191200,60751141,2400,2400,2400,2400,0
20250418,191100,60751141,2400,2400,2400,2400,0
20250418,191000,60751141,2400,2400,2400,2400,0
20250418,190900,60751141,2400,2400,2400,2400,0
20250418,190800,60751141,2400,2400,2400,2400,0
20250418,190700,60751141,2400,2400,2400,2400,0
20250418,190600,60751141,2400,2400,2400,2400,0
20250418,190500,60751141,2400,2400,2400,2400,0
20250418,190400,60751141,2400,2400,2400,2400,0
20250418,190300,60751141,2400,2400,2400,2400,0
20250418,190200,60751141,2400,2400,2400,2400,0
20250418,190100,60751141,2400,2400,2400,2400,0
20250418,190000,60751141,2400,2400,2400,2400,0
20250418,185900,60751141,2400,2400,2400,2400,0
20250418,185800,60751141,2400,2400,2400,2400,0
20250418,185700,60751141,2400,2400,2400,2400,0
20250418,185600,60751141,2400,2400,2400,2400,0
20250418,185500,60751141,2400,2400,2400,2400,685
20250418,185400,60751141,2400,2400,2400,2400,0
20250418,185300,60751141,2400,2400,2400,2400,0
20250418,185200,60751141,2400,2400,2400,2400,0
20250418,185100,60751141,2400,2400,2400,2400,0
20250418,185000,60751141,2400,2400,2400,2400,0
20250418,184900,60751141,2400,2400,2400,2400,0
20250418,184800,60751141,2400,2400,2400,2400,0
20250418,184700,60751141,2400,2400,2400,2400,0
20250418,184600,60751141,2400,2400,2400,2400,0
20250418,184500,60751141,2400,2400,2400,2400,0
20250418,184400,60751141,2400,2400,2400,2400,0
20250418,184300,60751141,2400,2400,2400,2400,0
20250418,184200,60751141,2400,2400,2400,2400,0
20250418,184100,60751141,2400,2400,2400,2400,0
20250418,184000,60751141,2400,2400,2400,2400,0
20250418,183900,60751141,2400,2400,2400,2400,0
20250418,183800,60751141,2400,2400,2400,2400,0
20250418,183700,60751141,2400,2400,2400,2400,0
20250418,183600,60751141,2400,2400,2400,2400,0
20250418,183500,60751141,2400,2400,2400,2400,0
20250418,183400,60751141,2400,2400,2400,2400,0
20250418,183300,60751141,2400,2400,2400,2400,0
20250418,183200,60751141,2400,2400,2400,2400,0
20250418,183100,60751141,2400,2400,2400,2400,0
20250418,183000,60751141,2400,2400,2400,2400,0
20250418,182900,60751141,2400,2400,2400,2400,0
20250418,182800,60751141,2400,2400,2400,2400,0
20250418,182700,60751141,2400,2400,2400,2400,0
20250418,182600,60751141,2400,2400,2400,2400,0
20250418,182500,60751141,2400,2400,2400,2400,685
20250418,182400,60751141,2400,2400,2400,2400,0
20250418,182300,60751141,2400,2400,2400,2400,0
20250418,182200,60751141,2400,2400,2400,2400,0
20250418,182100,60751141,2400,2400,2400,2400,0
20250418,182000,60751141,2400,2400,2400,2400,0
20250418,181900,60751141,2400,2400,2400,2400,0
20250418,181800,60751141,2400,2400,2400,2400,0
20250418,181700,60751141,2400,2400,2400,2400,0
20250418,181600,60751141,2400,2400,2400,2400,0
20250418,181500,60751141,2400,2400,2400,2400,0
20250418,181400,60751141,2400,2400,2400,2400,0
20250418,181300,60751141,2400,2400,2400,2400,0
20250418,181200,60751141,2400,2400,2400,2400,0
20250418,181100,60751141,2400,2400,2400,2400,0
20250418,181000,60751141,2400,2400,2400,2400,0
20250418,180900,60751141,2400,2400,2400,2400,0
20250418,180800,60751141,2400,2400,2400,2400,0
20250418,180700,60751141,2400,2400,2400,2400,0
20250418,180600,60751141,2400,2400,2400,2400,0
20250418,180500,60751141,2400,2400,2400,2400,0
20250418,180400,60751141,2400,2400,2400,2400,0
20250418,180300,60751141,2400,2400,2400,2400,0
20250418,180200,60751141,2400,2400,2400,2400,0
20250418,180100,60751141,2400,2400,2400,2400,0
20250418,180000,60751141,2400,2400,2400,2400,0
20250418,175900,60751141,2400,2400,2400,2400,0
20250418,175800,60751141,2400,2400,2400,2400,0
20250418,175700,60751141,2400,2400,2400,2400,0
20250418,175600,60751141,2400,2400,2400,2400,0
20250418,175500,60751141,2400,2400,2400,2400,685
20250418,175400,60751141,2400,2400,2400,2400,0
20250418,175300,60751141,2400,2400,2400,2400,0
20250418,175200,60751141,2400,2400,2400,2400,0
20250418,175100,60751141,2400,2400,2400,2400,0
20250418,175000,60751141,2400,2400,2400,2400,0
20250418,174900,60751141,2400,2400,2400,2400,0
20250418,174800,60751141,2400,2400,2400,2400,0
20250418,174700,60751141,2400,2400,2400,2400,0
20250418,174600,60751141,2400,2400,2400,2400,0
20250418,174500,60751141,2400,2400,2400,2400,0
20250418,174400,60751141,2400,2400,2400,2400,0
20250418,174300,60751141,2400,2400,2400,2400,0
20250418,174200,60751141,2400,2400,2400,2400,0
20250418,174100,60751141,2400,2400,2400,2400,0
20250418,174000,60751141,2400,2400,2400,2400,0
20250418,173900,60751141,2400,2400,2400,2400,0
20250418,173800,60751141,2400,2400,2400,2400,0
20250418,173700,60751141,2400,2400,2400,2400,0
20250418,173600,60751141,2400,2400,2400,2400,0
20250418,173500,60751141,2400,2400,2400,2400,0
20250418,173400,60751141,2400,2400,2400,2400,0
20250418,173300,60751141,2400,2400,2400,2400,0
20250418,173200,60751141,2400,2400,2400,2400,0
20250418,173100,60751141,2400,2400,2400,2400,0
20250418,173000,60751141,2400,2400,2400,2400,0
20250418,172900,60751141,2400,2400,2400,2400,0
20250418,172800,60751141,2400,2400,2400,2400,0
20250418,172700,60751141,2400,2400,2400,2400,0
20250418,172600,60751141,2400,2400,2400,2400,0
20250418,172500,60751141,2400,2400,2400,2400,685
20250418,172400,60751141,2400,2400,2400,2400,0
20250418,172300,60751141,2400,2400,2400,2400,0
20250418,172200,60751141,2400,2400,2400,2400,0
20250418,172100,60751141,2400,2400,2400,2400,0
20250418,172000,60751141,2400,2400,2400,2400,0
20250418,171900,60751141,2400,2400,2400,2400,0
20250418,171800,60751141,2400,2400,2400,2400,0
20250418,171700,60751141,2400,2400,2400,2400,0
20250418,171600,60751141,2400,2400,2400,2400,0
20250418,171500,60751141,2400,2400,2400,2400,0
20250418,171400,60751141,2400,2400,2400,2400,0
20250418,171300,60751141,2400,2400,2400,2400,0
20250418,171200,60751141,2400,2400,2400,2400,0
20250418,171100,60751141,2400,2400,2400,2400,0
20250418,171000,60751141,2400,2400,2400,2400,0
20250418,170900,60751141,2400,2400,2400,2400,0
20250418,170800,60751141,2400,2400,2400,2400,0
20250418,170700,60751141,2400,2400,2400,2400,0
20250418,170600,60751141,2400,2400,2400,2400,0
20250418,170500,60751141,2400,2400,2400,2400,0
20250418,170400,60751141,2400,2400,2400,2400,0
20250418,170300,60751141,2400,2400,2400,2400,0
20250418,170200,60751141,2400,2400,2400,2400,0
20250418,170100,60751141,2400,2400,2400,2400,0
20250418,170000,60751141,2400,2400,2400,2400,0
20250418,165900,60751141,2400,2400,2400,2400,0
20250418,165800,60751141,2400,2400,2400,2400,0
20250418,165700,60751141,2400,2400,2400,2400,0
20250418,165600,60751141,2400,2400,2400,2400,0
20250418,165500,60751141,2400,2400,2400,2400,685
20250418,165400,60751141,2400,2400,2400,2400,0
20250418,165300,60751141,2400,2400,2400,2400,0
20250418,165200,60751141,2400,2400,2400,2400,0
20250418,165100,60751141,2400,2400,2400,2400,0
20250418,165000,60751141,2400,2400,2400,2400,0
20250418,164900,60751141,2400,2400,2400,2400,0
20250418,164800,60751141,2400,2400,2400,2400,0
20250418,164700,60751141,2400,2400,2400,2400,0
20250418,164600,60751141,2400,2400,2400,2400,0
20250418,164500,60751141,2400,2400,2400,2400,0
20250418,164400,60751141,2400,2400,2400,2400,0
20250418,164300,60751141,2400,2400,2400,2400,0
20250418,164200,60751141,2400,2400,2400,2400,0
20250418,164100,60751141,2400,2400,2400,2400,0
20250418,164000,60751141,2400,2400,2400,2400,0
20250418,163900,60751141,2400,2400,2400,2400,0
20250418,163800,60751141,2400,2400,2400,2400,0
20250418,163700,60751141,2400,2400,2400,2400,0
20250418,163600,60751141,2400,2400,2400,2400,0
20250418,163500,60751141,2400,2400,2400,2400,0
20250418,163400,60751141,2400,2400,2400,2400,0
20250418,163300,60751141,2400,2400,2400,2400,0
20250418,163200,60751141,2400,2400,2400,2400,0
20250418,163100,60751141,2400,2400,2400,2400,0
20250418,163000,60751141,2400,2400,2400,2400,0
20250418,162900,60751141,2400,2400,2400,2400,0
20250418,162800,60751141,2400,2400,2400,2400,0
20250418,162700,60751141,2400,2400,2400,2400,0
20250418,162600,60751141,2400,2400,2400,2400,0
20250418,162500,60751141,2400,2400,2400,2400,685
20250418,162400,60751141,2400,2400,2400,2400,0
20250418,162300,60751141,2400,2400,2400,2400,0
20250418,162200,60751141,2400,2400,2400,2400,0
20250418,162100,60751141,2400,2400,2400,2400,0
20250418,162000,60751141,2400,2400,2400,2400,0
20250418,161900,60751141,2400,2400,2400,2400,0
20250418,161800,60751141,2400,2400,2400,2400,0
20250418,161700,60751141,2400,2400,2400,2400,0
20250418,161600,60751141,2400,2400,2400,2400,0
20250418,161500,60751141,2400,2400,2400,2400,0
20250418,161400,60751141,2400,2400,2400,2400,0
20250418,161300,60751141,2400,2400,2400,2400,0
20250418,161200,60751141,2400,2400,2400,2400,0
20250418,161100,60751141,2400,2400,2400,2400,0
20250418,161000,60751141,2400,2400,2400,2400,0
20250418,160900,60751141,2400,2400,2400,2400,0
20250418,160800,60751141,2400,2400,2400,2400,0
20250418,160700,60751141,2400,2400,2400,2400,0
20250418,160600,60751141,2400,2400,2400,2400,0
20250418,160500,60751141,2400,2400,2400,2400,0
20250418,160400,60751141,2400,2400,2400,2400,0
20250418,160300,60751141,2400,2400,2400,2400,0
20250418,160200,60751141,2400,2400,2400,2400,0
20250418,160100,60751141,2400,2400,2400,2400,0
20250418,160000,60751141,2400,2400,2400,2400,0
20250418,155900,60751141,2400,2400,2400,2400,0
20250418,155800,60751141,2400,2400,2400,2400,0
20250418,155700,60751141,2400,2400,2400,2400,0
20250418,155600,60751141,2400,2400,2400,2400,0
20250418,155500,60751141,2400,2400,2400,2400,685
20250418,155400,60751141,2400,2400,2400,2400,0
20250418,155300,60751141,2400,2400,2400,2400,0
20250418,155200,60751141,2400,2400,2400,2400,0
20250418,155100,60751141,2400,2400,2400,2400,0
20250418,155000,60751141,2400,2400,2400,2400,0
20250418,154900,60751141,2400,2400,2400,2400,0
20250418,154800,60751141,2400,2400,2400,2400,0
20250418,154700,60751141,2400,2400,2400,2400,0
20250418,154600,60751141,2400,2400,2400,2400,0
20250418,154500,60751141,2400,2400,2400,2400,0
20250418,154400,60751141,2400,2400,2400,2400,0
20250418,154300,60751141,2400,2400,2400,2400,0
20250418,154200,60751141,2400,2400,2400,2400,0
20250418,154100,60751141,2400,2400,2400,2400,0
20250418,154000,60751141,2400,2400,2400,2400,0
20250418,153900,60751141,2400,2400,2400,2400,0
20250418,153800,60751141,2400,2400,2400,2400,0
20250418,153700,60751141,2400,2400,2400,2400,0
20250418,153600,60751141,2400,2400,2400,2400,0
20250418,153500,60751141,2400,2400,2400,2400,0
20250418,153400,60751141,2400,2400,2400,2400,0
20250418,153300,60751141,2400,2400,2400,2400,0
20250418,153200,60751141,2400,2400,2400,2400,0
20250418,153100,60751141,2400,2400,2400,2400,0
20250418,153000,60751141,2400,2400,2400,2400,685
20250418,152900,59107141,2400,2400,2400,2400,0
20250418,152800,59107141,2400,2400,2400,2400,0
20250418,152700,59107141,2400,2400,2400,2400,0
20250418,152600,59107141,2400,2400,2400,2400,0
20250418,152500,59107141,2400,2400,2400,2400,0
20250418,152400,59107141,2400,2400,2400,2400,0
20250418,152300,59107141,2400,2400,2400,2400,0
20250418,152200,59107141,2400,2400,2400,2400,0
20250418,152100,59107141,2400,2400,2400,2400,0
20250418,152000,59107141,2400,2400,2400,2400,0
20250418,151900,59107141,2400,2400,2400,2400,0
20250418,151800,59107141,2400,2400,2400,2400,0
20250418,151700,59107141,2400,2400,2400,2400,0
20250418,151600,59107141,2400,2400,2400,2400,0
20250418,151500,59107141,2400,2405,2405,2400,18
20250418,151400,59063876,2420,2415,2420,2415,658
20250418,151300,57471646,2405,2405,2405,2405,105
20250418,151200,57219121,2405,2405,2405,2405,0
20250418,151100,57219121,2405,2420,2420,2405,18
20250418,151000,57175606,2420,2420,2420,2420,0
20250418,150900,57175606,2420,2420,2420,2420,0
20250418,150800,57175606,2420,2420,2420,2420,0
20250418,150700,57175606,2420,2420,2420,2420,0
20250418,150600,57175606,2420,2420,2420,2420,17
20250418,150500,57134466,2420,2420,2420,2420,0
20250418,150400,57134466,2420,2420,2420,2420,0
20250418,150300,57134466,2420,2405,2420,2405,180
20250418,150200,56701551,2405,2415,2415,2405,556
20250418,150100,55361741,2420,2420,2420,2420,0
20250418,150000,55361741,2420,2420,2420,2420,0
20250418,145900,55361741,2420,2420,2420,2420,0
20250418,145800,55361741,2420,2420,2420,2420,11
20250418,145700,55335121,2420,2420,2420,2420,13
20250418,145600,55303661,2420,2420,2420,2420,0
20250418,145500,55303661,2420,2420,2420,2420,0
20250418,145400,55303661,2420,2420,2420,2420,22
20250418,145300,55250421,2420,2420,2420,2420,0
20250418,145200,55250421,2420,2420,2420,2420,0
20250418,145100,55250421,2420,2420,2420,2420,0
20250418,145000,55250421,2420,2420,2420,2420,0
20250418,144900,55250421,2420,2420,2420,2415,19
20250418,144800,55204501,2420,2420,2420,2420,0
20250418,144700,55204501,2420,2420,2420,2420,0
20250418,144600,55204501,2420,2420,2420,2420,6
20250418,144500,55189981,2420,2420,2420,2420,0
20250418,144400,55189981,2420,2420,2420,2420,0
20250418,144300,55189981,2420,2420,2420,2420,0
20250418,144200,55189981,2420,2420,2420,2420,0
20250418,144100,55189981,2420,2415,2420,2415,30
20250418,144000,55117486,2420,2420,2420,2420,0
20250418,143900,55117486,2420,2420,2420,2420,0
20250418,143800,55117486,2420,2420,2420,2420,0
20250418,143700,55117486,2420,2420,2420,2420,0
20250418,143600,55117486,2420,2420,2420,2420,6
20250418,143500,55102966,2420,2420,2420,2420,0
20250418,143400,55102966,2420,2420,2420,2420,0
20250418,143300,55102966,2420,2420,2420,2420,0
20250418,143200,55102966,2420,2420,2420,2420,19
20250418,143100,55056986,2420,2420,2420,2420,23
20250418,143000,55001326,2420,2415,2420,2415,187
20250418,142900,54549631,2415,2415,2415,2415,0
20250418,142800,54549631,2415,2415,2415,2415,0
20250418,142700,54549631,2415,2415,2415,2415,3
20250418,142600,54542386,2410,2410,2410,2410,0
20250418,142500,54542386,2410,2410,2410,2410,0
20250418,142400,54542386,2410,2410,2410,2410,0
20250418,142300,54542386,2410,2410,2410,2410,0
20250418,142200,54542386,2410,2410,2410,2410,0
20250418,142100,54542386,2410,2410,2410,2410,0
20250418,142000,54542386,2410,2410,2410,2410,0
20250418,141900,54542386,2410,2415,2415,2410,26
20250418,141800,54479687,2415,2415,2415,2415,0
20250418,141700,54479687,2415,2415,2415,2415,0
20250418,141600,54479687,2415,2415,2415,2415,6
20250418,141500,54465197,2415,2415,2415,2415,0
20250418,141400,54465197,2415,2415,2415,2415,0
20250418,141300,54465197,2415,2415,2415,2415,0
20250418,141200,54465197,2415,2410,2415,2410,142
20250418,141100,54122922,2405,2405,2405,2405,0
20250418,141000,54122922,2405,2405,2405,2405,0
20250418,140900,54122922,2405,2405,2405,2405,418
20250418,140800,53117632,2405,2405,2405,2405,0
20250418,140700,53117632,2405,2405,2405,2405,0
20250418,140600,53117632,2405,2405,2405,2405,0
20250418,140500,53117632,2405,2405,2405,2405,0
20250418,140400,53117632,2405,2405,2405,2405,0
20250418,140300,53117632,2405,2405,2405,2405,0
20250418,140200,53117632,2405,2405,2405,2405,0
20250418,140100,53117632,2405,2402,2405,2402,10
20250418,140000,53093591,2405,2405,2405,2405,0
20250418,135900,53093591,2405,2405,2405,2405,0
20250418,135800,53093591,2405,2402,2405,2402,7
20250418,135700,53076759,2400,2400,2400,2400,21
20250418,135600,53026359,2405,2405,2405,2405,3
20250418,135500,53019144,2405,2405,2405,2405,0
20250418,135400,53019144,2405,2405,2405,2405,0
20250418,135300,53019144,2405,2405,2405,2405,0
20250418,135200,53019144,2405,2405,2405,2405,0
20250418,135100,53019144,2405,2405,2405,2405,6
20250418,135000,53004714,2405,2405,2405,2405,0
20250418,134900,53004714,2405,2405,2405,2405,0
20250418,134800,53004714,2405,2405,2405,2405,0
20250418,134700,53004714,2405,2405,2405,2405,0
20250418,134600,53004714,2405,2405,2405,2405,6
20250418,134500,52990284,2405,2405,2405,2405,0
20250418,134400,52990284,2405,2405,2405,2405,0
20250418,134300,52990284,2405,2405,2405,2405,0
20250418,134200,52990284,2405,2405,2405,2405,0
20250418,134100,52990284,2405,2405,2405,2405,6
20250418,134000,52975854,2405,2405,2405,2405,20
20250418,133900,52927754,2405,2405,2405,2405,0
20250418,133800,52927754,2405,2405,2405,2405,0
20250418,133700,52927754,2405,2405,2405,2405,0
20250418,133600,52927754,2405,2405,2405,2405,6
20250418,133500,52913324,2400,2400,2400,2400,119
20250418,133400,52627724,2405,2405,2405,2405,0
20250418,133300,52627724,2405,2405,2405,2405,0
20250418,133200,52627724,2405,2405,2405,2405,0
20250418,133100,52627724,2405,2400,2405,2400,9
20250418,133000,52606094,2405,2400,2405,2400,2
20250418,132900,52601289,2405,2405,2405,2405,6
20250418,132800,52586859,2405,2405,2405,2405,48
20250418,132700,52471419,2405,2405,2405,2405,0
20250418,132600,52471419,2405,2405,2405,2405,0
20250418,132500,52471419,2405,2405,2405,2405,0
20250418,132400,52471419,2405,2405,2405,2405,5
20250418,132300,52459394,2405,2405,2405,2405,0
20250418,132200,52459394,2405,2405,2405,2405,0
20250418,132100,52459394,2405,2405,2405,2405,6
20250418,132000,52444964,2405,2405,2405,2405,0
20250418,131900,52444964,2405,2405,2405,2405,0
20250418,131800,52444964,2405,2405,2405,2405,0
20250418,131700,52444964,2405,2405,2405,2405,0
20250418,131600,52444964,2405,2405,2405,2405,6
20250418,131500,52430534,2395,2395,2395,2395,0
20250418,131400,52430534,2395,2395,2395,2395,0
20250418,131300,52430534,2395,2400,2400,2395,21
20250418,131200,52380209,2400,2400,2400,2400,0
20250418,131100,52380209,2400,2400,2400,2400,0
20250418,131000,52380209,2400,2400,2400,2400,0
20250418,130900,52380209,2400,2400,2400,2400,1
20250418,130800,52377809,2405,2405,2405,2405,0
20250418,130700,52377809,2405,2405,2405,2405,0
20250418,130600,52377809,2405,2405,2405,2405,0
20250418,130500,52377809,2405,2405,2405,2405,0
20250418,130400,52377809,2405,2405,2405,2405,0
20250418,130300,52377809,2405,2405,2405,2405,0
20250418,130200,52377809,2405,2400,2405,2400,4
20250418,130100,52368199,2405,2405,2405,2405,7
20250418,130000,52351364,2405,2405,2405,2405,0
20250418,125900,52351364,2405,2405,2405,2405,0
20250418,125800,52351364,2405,2405,2405,2405,6
20250418,125700,52336934,2400,2400,2400,2400,0
20250418,125600,52336934,2400,2400,2400,2400,0
20250418,125500,52336934,2400,2400,2400,2400,0
20250418,125400,52336934,2400,2400,2400,2400,0
20250418,125300,52336934,2400,2400,2400,2400,0
20250418,125200,52336934,2400,2400,2400,2400,0
20250418,125100,52336934,2400,2400,2405,2395,224
20250418,125000,51798874,2405,2405,2405,2405,0
20250418,124900,51798874,2405,2405,2405,2405,0
20250418,124800,51798874,2405,2405,2405,2405,6
20250418,124700,51784444,2405,2405,2405,2405,4
20250418,124600,51774824,2402,2402,2402,2402,0
20250418,124500,51774824,2402,2402,2402,2402,0
20250418,124400,51774824,2402,2402,2402,2402,0
20250418,124300,51774824,2402,2402,2402,2402,0
20250418,124200,51774824,2402,2402,2402,2402,0
20250418,124100,51774824,2402,2402,2402,2402,0
20250418,124000,51774824,2402,2402,2402,2402,0
20250418,123900,51774824,2402,2402,2402,2402,0
20250418,123800,51774824,2402,2402,2402,2402,0
20250418,123700,51774824,2402,2415,2415,2385,7094
20250418,123600,34745501,2417,2417,2417,2417,6
20250418,123500,34730999,2420,2420,2420,2420,0
20250418,123400,34730999,2420,2420,2420,2420,0
20250418,123300,34730999,2420,2420,2420,2420,0
20250418,123200,34730999,2420,2420,2420,2420,20
20250418,123100,34682599,2420,2420,2420,2420,6
20250418,123000,34668079,2420,2422,2422,2420,701
20250418,122900,32970499,2422,2422,2422,2422,21
20250418,122800,32919637,2425,2425,2425,2425,0
20250418,122700,32919637,2425,2425,2425,2425,0
20250418,122600,32919637,2425,2425,2425,2425,6
20250418,122500,32905087,2425,2425,2425,2425,4
20250418,122400,32895387,2425,2425,2425,2425,19
20250418,122300,32849312,2420,2420,2420,2420,0
20250418,122200,32849312,2420,2420,2420,2420,202
20250418,122100,32360472,2420,2420,2420,2420,0
20250418,122000,32360472,2420,2420,2420,2420,0
20250418,121900,32360472,2420,2420,2420,2420,0
20250418,121800,32360472,2420,2420,2420,2420,0
20250418,121700,32360472,2420,2420,2420,2420,1
20250418,121600,32358052,2420,2420,2420,2420,6
20250418,121500,32343532,2420,2420,2420,2420,4
20250418,121400,32333852,2420,2420,2420,2420,3
20250418,121300,32326592,2420,2420,2420,2420,20
20250418,121200,32278192,2420,2420,2420,2420,10
20250418,121100,32253992,2420,2420,2420,2415,64
20250418,121000,32099247,2420,2420,2420,2420,169
20250418,120900,31690267,2415,2415,2415,2415,433
20250418,120800,30644572,2415,2415,2415,2415,24
20250418,120700,30586612,2415,2415,2420,2415,71
20250418,120600,30415112,2420,2420,2420,2420,28
20250418,120500,30347352,2420,2420,2420,2420,0
20250418,120400,30347352,2420,2420,2420,2420,0
20250418,120300,30347352,2420,2420,2420,2420,0
20250418,120200,30347352,2420,2420,2420,2420,0
20250418,120100,30347352,2420,2420,2420,2420,0
20250418,120000,30347352,2420,2420,2420,2420,0
20250418,115900,30347352,2420,2420,2420,2420,0
20250418,115800,30347352,2420,2420,2420,2420,0
20250418,115700,30347352,2420,2420,2420,2420,14
20250418,115600,30313472,2415,2415,2415,2415,0
20250418,115500,30313472,2415,2415,2415,2415,0
20250418,115400,30313472,2415,2415,2415,2415,0
20250418,115300,30313472,2415,2415,2415,2415,300
20250418,115200,29588972,2415,2415,2415,2415,1
20250418,115100,29586557,2415,2415,2415,2415,6
20250418,115000,29572067,2415,2415,2415,2415,0
20250418,114900,29572067,2415,2415,2415,2415,0
20250418,114800,29572067,2415,2415,2415,2415,0
20250418,114700,29572067,2415,2415,2415,2415,0
20250418,114600,29572067,2415,2415,2415,2415,6
20250418,114500,29557577,2410,2410,2410,2410,21
20250418,114400,29506967,2415,2415,2415,2415,0
20250418,114300,29506967,2415,2415,2415,2415,12
20250418,114200,29477987,2415,2415,2415,2415,0
20250418,114100,29477987,2415,2415,2415,2415,209
20250418,114000,28973252,2415,2415,2415,2415,0
20250418,113900,28973252,2415,2415,2415,2415,200
20250418,113800,28490252,2420,2420,2420,2420,211
20250418,113700,27979632,2425,2425,2425,2425,0
20250418,113600,27979632,2425,2425,2425,2425,0
20250418,113500,27979632,2425,2425,2425,2425,0
20250418,113400,27979632,2425,2425,2425,2425,0
20250418,113300,27979632,2425,2425,2425,2425,150
20250418,113200,27615882,2430,2430,2430,2430,6
20250418,113100,27601302,2430,2430,2430,2430,0
20250418,113000,27601302,2430,2430,2430,2430,0
20250418,112900,27601302,2430,2430,2430,2430,0
20250418,112800,27601302,2430,2430,2430,2430,0
20250418,112700,27601302,2430,2430,2430,2430,0
20250418,112600,27601302,2430,2430,2430,2430,6
20250418,112500,27586722,2425,2425,2425,2425,0
20250418,112400,27586722,2425,2425,2425,2425,0
20250418,112300,27586722,2425,2430,2430,2425,21
20250418,112200,27535782,2430,2430,2430,2430,6
20250418,112100,27521202,2425,2425,2425,2425,78
20250418,112000,27332052,2430,2430,2430,2430,0
20250418,111900,27332052,2430,2430,2430,2430,0
20250418,111800,27332052,2430,2430,2430,2430,0
20250418,111700,27332052,2430,2432,2432,2430,114
20250418,111600,27055000,2435,2435,2435,2435,6
20250418,111500,27040390,2435,2435,2435,2435,0
20250418,111400,27040390,2435,2435,2435,2435,0
20250418,111300,27040390,2435,2435,2435,2435,0
20250418,111200,27040390,2435,2435,2435,2435,0
20250418,111100,27040390,2435,2435,2435,2435,6
20250418,111000,27025780,2435,2435,2435,2435,0
20250418,110900,27025780,2435,2435,2435,2435,0
20250418,110800,27025780,2435,2435,2435,2435,0
20250418,110700,27025780,2435,2435,2435,2435,0
20250418,110600,27025780,2435,2435,2435,2435,0
20250418,110500,27025780,2435,2435,2435,2435,0
20250418,110400,27025780,2435,2435,2435,2435,16
20250418,110300,26986820,2435,2430,2435,2430,77
20250418,110200,26799670,2430,2435,2435,2430,66
20250418,110100,26639285,2425,2420,2425,2420,23
20250418,110000,26583620,2435,2430,2435,2430,208
20250418,105900,26077640,2425,2420,2425,2415,275
20250418,105800,25413105,2420,2420,2420,2420,0
20250418,105700,25413105,2420,2420,2420,2420,7
20250418,105600,25396165,2420,2420,2420,2420,0
20250418,105500,25396165,2420,2420,2420,2420,10
20250418,105400,25371965,2420,2420,2420,2420,864
20250418,105300,23281085,2425,2425,2425,2425,9
20250418,105200,23259260,2425,2425,2425,2425,0
20250418,105100,23259260,2425,2425,2425,2425,0
20250418,105000,23259260,2425,2425,2425,2425,0
20250418,104900,23259260,2425,2425,2425,2425,0
20250418,104800,23259260,2425,2425,2425,2425,0
20250418,104700,23259260,2425,2425,2425,2425,110
20250418,104600,22992510,2420,2420,2420,2420,0
20250418,104500,22992510,2420,2420,2420,2420,0
20250418,104400,22992510,2420,2425,2425,2420,344
20250418,104300,22159995,2425,2425,2425,2425,0
20250418,104200,22159995,2425,2425,2425,2425,2
20250418,104100,22155145,2425,2425,2425,2425,0
20250418,104000,22155145,2425,2425,2425,2425,23
20250418,103900,22099370,2425,2425,2425,2425,22
20250418,103800,22046020,2440,2440,2440,2440,0
20250418,103700,22046020,2440,2440,2440,2440,0
20250418,103600,22046020,2440,2440,2440,2440,0
20250418,103500,22046020,2440,2440,2440,2440,0
20250418,103400,22046020,2440,2425,2440,2425,2
20250418,103300,22041155,2425,2425,2425,2425,0
20250418,103200,22041155,2425,2425,2425,2425,0
20250418,103100,22041155,2425,2425,2425,2425,0
20250418,103000,22041155,2425,2425,2425,2425,0
20250418,102900,22041155,2425,2425,2425,2425,0
20250418,102800,22041155,2425,2425,2425,2425,0
20250418,102700,22041155,2425,2425,2425,2425,0
20250418,102600,22041155,2425,2425,2425,2425,0
20250418,102500,22041155,2425,2425,2425,2425,0
20250418,102400,22041155,2425,2425,2425,2425,0
20250418,102300,22041155,2425,2425,2425,2425,5
20250418,102200,22029030,2420,2420,2420,2420,0
20250418,102100,22029030,2420,2420,2420,2420,0
20250418,102000,22029030,2420,2420,2420,2420,0
20250418,101900,22029030,2420,2420,2420,2420,0
20250418,101800,22029030,2420,2420,2420,2420,0
20250418,101700,22029030,2420,2420,2420,2420,23
20250418,101600,21973370,2420,2420,2420,2420,0
20250418,101500,21973370,2420,2420,2420,2420,0
20250418,101400,21973370,2420,2420,2420,2420,0
20250418,101300,21973370,2420,2420,2420,2420,0
20250418,101200,21973370,2420,2445,2445,2400,5436
20250418,101100,8840405,2440,2440,2440,2440,0
20250418,101000,8840405,2440,2440,2440,2440,4
20250418,100900,8830645,2460,2455,2460,2455,12
20250418,100800,8801135,2435,2440,2440,2435,100
20250418,100700,8557625,2460,2460,2460,2460,0
20250418,100600,8557625,2460,2460,2460,2460,0
20250418,100500,8557625,2460,2460,2460,2460,0
20250418,100400,8557625,2460,2460,2460,2460,0
20250418,100300,8557625,2460,2460,2460,2460,0
20250418,100200,8557625,2460,2460,2460,2460,0
20250418,100100,8557625,2460,2460,2460,2460,0
20250418,100000,8557625,2460,2460,2460,2460,0
20250418,095900,8557625,2460,2460,2460,2460,0
20250418,095800,8557625,2460,2460,2460,2460,35
20250418,095700,8471525,2440,2440,2440,2440,0
20250418,095600,8471525,2440,2440,2440,2440,0
20250418,095500,8471525,2440,2440,2440,2440,22
20250418,095400,8417845,2460,2460,2460,2460,0
20250418,095300,8417845,2460,2460,2460,2460,0
20250418,095200,8417845,2460,2460,2460,2460,0
20250418,095100,8417845,2460,2460,2460,2460,0
20250418,095000,8417845,2460,2460,2460,2460,0
20250418,094900,8417845,2460,2460,2460,2460,0
20250418,094800,8417845,2460,2460,2460,2460,2
20250418,094700,8412925,2460,2460,2460,2460,1
20250418,094600,8410465,2460,2460,2460,2460,0
20250418,094500,8410465,2460,2460,2460,2460,1
20250418,094400,8408005,2460,2460,2460,2460,0
20250418,094300,8408005,2460,2460,2460,2460,0
20250418,094200,8408005,2460,2460,2460,2460,1
20250418,094100,8405545,2450,2450,2450,2450,57
20250418,094000,8265895,2445,2445,2445,2445,0
20250418,093900,8265895,2445,2445,2445,2445,0
20250418,093800,8265895,2445,2445,2445,2445,0
20250418,093700,8265895,2445,2445,2445,2445,0
20250418,093600,8265895,2445,2445,2445,2445,0
20250418,093500,8265895,2445,2445,2445,2445,0
20250418,093400,8265895,2445,2445,2445,2445,26
20250418,093300,8202325,2440,2450,2450,2440,665
20250418,093200,6577005,2450,2470,2485,2445,275
20250418,093100,5903315,2470,2470,2470,2470,1
20250418,093000,5900845,2455,2455,2455,2455,0
20250418,092900,5900845,2455,2455,2455,2455,25
20250418,092800,5839470,2470,2470,2470,2470,0
20250418,092700,5839470,2470,2470,2470,2470,0
20250418,092600,5839470,2470,2470,2470,2470,14
20250418,092500,5804890,2445,2445,2445,2445,0
20250418,092400,5804890,2445,2460,2460,2445,200
20250418,092300,5314620,2455,2455,2455,2455,13
20250418,092200,5282705,2440,2440,2440,2440,0
20250418,092100,5282705,2440,2440,2440,2440,0
20250418,092000,5282705,2440,2440,2440,2440,0
20250418,091900,5282705,2440,2440,2440,2440,3
20250418,091800,5275385,2440,2440,2440,2440,480
20250418,091700,4104185,2440,2440,2440,2440,500
20250418,091600,2884185,2440,2440,2440,2440,230
20250418,091500,2322985,2445,2445,2445,2445,0
20250418,091400,2322985,2445,2445,2445,2445,0
20250418,091300,2322985,2445,2445,2445,2445,0
20250418,091200,2322985,2445,2445,2445,2445,0
20250418,091100,2322985,2445,2445,2445,2445,30
20250418,091000,2249635,2475,2475,2475,2475,1
20250418,090900,2247160,2445,2445,2445,2445,0
20250418,090800,2247160,2445,2445,2445,2445,0
20250418,090700,2247160,2445,2475,2475,2445,182
20250418,090600,1801930,2480,2480,2480,2480,0
20250418,090500,1801930,2480,2480,2480,2480,41
20250418,090400,1700250,2480,2480,2480,2480,0
20250418,090300,1700250,2480,2480,2480,2480,0
20250418,090200,1700250,2480,2480,2480,2480,47
20250418,090100,1583690,2485,2495,2495,2480,229
20250418,090000,1013880,2485,2485,2485,2485,408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195500 60751141 2400 2400 2400 2400 685
3 20250418 195400 60751141 2400 2400 2400 2400 0
4 20250418 195300 60751141 2400 2400 2400 2400 0
5 20250418 195200 60751141 2400 2400 2400 2400 0
6 20250418 195100 60751141 2400 2400 2400 2400 0
7 20250418 195000 60751141 2400 2400 2400 2400 0
8 20250418 194900 60751141 2400 2400 2400 2400 0
9 20250418 194800 60751141 2400 2400 2400 2400 0
10 20250418 194700 60751141 2400 2400 2400 2400 0
11 20250418 194600 60751141 2400 2400 2400 2400 0
12 20250418 194500 60751141 2400 2400 2400 2400 0
13 20250418 194400 60751141 2400 2400 2400 2400 0
14 20250418 194300 60751141 2400 2400 2400 2400 0
15 20250418 194200 60751141 2400 2400 2400 2400 0
16 20250418 194100 60751141 2400 2400 2400 2400 0
17 20250418 194000 60751141 2400 2400 2400 2400 0
18 20250418 193900 60751141 2400 2400 2400 2400 0
19 20250418 193800 60751141 2400 2400 2400 2400 0
20 20250418 193700 60751141 2400 2400 2400 2400 0
21 20250418 193600 60751141 2400 2400 2400 2400 0
22 20250418 193500 60751141 2400 2400 2400 2400 0
23 20250418 193400 60751141 2400 2400 2400 2400 0
24 20250418 193300 60751141 2400 2400 2400 2400 0
25 20250418 193200 60751141 2400 2400 2400 2400 0
26 20250418 193100 60751141 2400 2400 2400 2400 0
27 20250418 193000 60751141 2400 2400 2400 2400 0
28 20250418 192900 60751141 2400 2400 2400 2400 0
29 20250418 192800 60751141 2400 2400 2400 2400 0
30 20250418 192700 60751141 2400 2400 2400 2400 0
31 20250418 192600 60751141 2400 2400 2400 2400 0
32 20250418 192500 60751141 2400 2400 2400 2400 685
33 20250418 192400 60751141 2400 2400 2400 2400 0
34 20250418 192300 60751141 2400 2400 2400 2400 0
35 20250418 192200 60751141 2400 2400 2400 2400 0
36 20250418 192100 60751141 2400 2400 2400 2400 0
37 20250418 192000 60751141 2400 2400 2400 2400 0
38 20250418 191900 60751141 2400 2400 2400 2400 0
39 20250418 191800 60751141 2400 2400 2400 2400 0
40 20250418 191700 60751141 2400 2400 2400 2400 0
41 20250418 191600 60751141 2400 2400 2400 2400 0
42 20250418 191500 60751141 2400 2400 2400 2400 0
43 20250418 191400 60751141 2400 2400 2400 2400 0
44 20250418 191300 60751141 2400 2400 2400 2400 0
45 20250418 191200 60751141 2400 2400 2400 2400 0
46 20250418 191100 60751141 2400 2400 2400 2400 0
47 20250418 191000 60751141 2400 2400 2400 2400 0
48 20250418 190900 60751141 2400 2400 2400 2400 0
49 20250418 190800 60751141 2400 2400 2400 2400 0
50 20250418 190700 60751141 2400 2400 2400 2400 0
51 20250418 190600 60751141 2400 2400 2400 2400 0
52 20250418 190500 60751141 2400 2400 2400 2400 0
53 20250418 190400 60751141 2400 2400 2400 2400 0
54 20250418 190300 60751141 2400 2400 2400 2400 0
55 20250418 190200 60751141 2400 2400 2400 2400 0
56 20250418 190100 60751141 2400 2400 2400 2400 0
57 20250418 190000 60751141 2400 2400 2400 2400 0
58 20250418 185900 60751141 2400 2400 2400 2400 0
59 20250418 185800 60751141 2400 2400 2400 2400 0
60 20250418 185700 60751141 2400 2400 2400 2400 0
61 20250418 185600 60751141 2400 2400 2400 2400 0
62 20250418 185500 60751141 2400 2400 2400 2400 685
63 20250418 185400 60751141 2400 2400 2400 2400 0
64 20250418 185300 60751141 2400 2400 2400 2400 0
65 20250418 185200 60751141 2400 2400 2400 2400 0
66 20250418 185100 60751141 2400 2400 2400 2400 0
67 20250418 185000 60751141 2400 2400 2400 2400 0
68 20250418 184900 60751141 2400 2400 2400 2400 0
69 20250418 184800 60751141 2400 2400 2400 2400 0
70 20250418 184700 60751141 2400 2400 2400 2400 0
71 20250418 184600 60751141 2400 2400 2400 2400 0
72 20250418 184500 60751141 2400 2400 2400 2400 0
73 20250418 184400 60751141 2400 2400 2400 2400 0
74 20250418 184300 60751141 2400 2400 2400 2400 0
75 20250418 184200 60751141 2400 2400 2400 2400 0
76 20250418 184100 60751141 2400 2400 2400 2400 0
77 20250418 184000 60751141 2400 2400 2400 2400 0
78 20250418 183900 60751141 2400 2400 2400 2400 0
79 20250418 183800 60751141 2400 2400 2400 2400 0
80 20250418 183700 60751141 2400 2400 2400 2400 0
81 20250418 183600 60751141 2400 2400 2400 2400 0
82 20250418 183500 60751141 2400 2400 2400 2400 0
83 20250418 183400 60751141 2400 2400 2400 2400 0
84 20250418 183300 60751141 2400 2400 2400 2400 0
85 20250418 183200 60751141 2400 2400 2400 2400 0
86 20250418 183100 60751141 2400 2400 2400 2400 0
87 20250418 183000 60751141 2400 2400 2400 2400 0
88 20250418 182900 60751141 2400 2400 2400 2400 0
89 20250418 182800 60751141 2400 2400 2400 2400 0
90 20250418 182700 60751141 2400 2400 2400 2400 0
91 20250418 182600 60751141 2400 2400 2400 2400 0
92 20250418 182500 60751141 2400 2400 2400 2400 685
93 20250418 182400 60751141 2400 2400 2400 2400 0
94 20250418 182300 60751141 2400 2400 2400 2400 0
95 20250418 182200 60751141 2400 2400 2400 2400 0
96 20250418 182100 60751141 2400 2400 2400 2400 0
97 20250418 182000 60751141 2400 2400 2400 2400 0
98 20250418 181900 60751141 2400 2400 2400 2400 0
99 20250418 181800 60751141 2400 2400 2400 2400 0
100 20250418 181700 60751141 2400 2400 2400 2400 0
101 20250418 181600 60751141 2400 2400 2400 2400 0
102 20250418 181500 60751141 2400 2400 2400 2400 0
103 20250418 181400 60751141 2400 2400 2400 2400 0
104 20250418 181300 60751141 2400 2400 2400 2400 0
105 20250418 181200 60751141 2400 2400 2400 2400 0
106 20250418 181100 60751141 2400 2400 2400 2400 0
107 20250418 181000 60751141 2400 2400 2400 2400 0
108 20250418 180900 60751141 2400 2400 2400 2400 0
109 20250418 180800 60751141 2400 2400 2400 2400 0
110 20250418 180700 60751141 2400 2400 2400 2400 0
111 20250418 180600 60751141 2400 2400 2400 2400 0
112 20250418 180500 60751141 2400 2400 2400 2400 0
113 20250418 180400 60751141 2400 2400 2400 2400 0
114 20250418 180300 60751141 2400 2400 2400 2400 0
115 20250418 180200 60751141 2400 2400 2400 2400 0
116 20250418 180100 60751141 2400 2400 2400 2400 0
117 20250418 180000 60751141 2400 2400 2400 2400 0
118 20250418 175900 60751141 2400 2400 2400 2400 0
119 20250418 175800 60751141 2400 2400 2400 2400 0
120 20250418 175700 60751141 2400 2400 2400 2400 0
121 20250418 175600 60751141 2400 2400 2400 2400 0
122 20250418 175500 60751141 2400 2400 2400 2400 685
123 20250418 175400 60751141 2400 2400 2400 2400 0
124 20250418 175300 60751141 2400 2400 2400 2400 0
125 20250418 175200 60751141 2400 2400 2400 2400 0
126 20250418 175100 60751141 2400 2400 2400 2400 0
127 20250418 175000 60751141 2400 2400 2400 2400 0
128 20250418 174900 60751141 2400 2400 2400 2400 0
129 20250418 174800 60751141 2400 2400 2400 2400 0
130 20250418 174700 60751141 2400 2400 2400 2400 0
131 20250418 174600 60751141 2400 2400 2400 2400 0
132 20250418 174500 60751141 2400 2400 2400 2400 0
133 20250418 174400 60751141 2400 2400 2400 2400 0
134 20250418 174300 60751141 2400 2400 2400 2400 0
135 20250418 174200 60751141 2400 2400 2400 2400 0
136 20250418 174100 60751141 2400 2400 2400 2400 0
137 20250418 174000 60751141 2400 2400 2400 2400 0
138 20250418 173900 60751141 2400 2400 2400 2400 0
139 20250418 173800 60751141 2400 2400 2400 2400 0
140 20250418 173700 60751141 2400 2400 2400 2400 0
141 20250418 173600 60751141 2400 2400 2400 2400 0
142 20250418 173500 60751141 2400 2400 2400 2400 0
143 20250418 173400 60751141 2400 2400 2400 2400 0
144 20250418 173300 60751141 2400 2400 2400 2400 0
145 20250418 173200 60751141 2400 2400 2400 2400 0
146 20250418 173100 60751141 2400 2400 2400 2400 0
147 20250418 173000 60751141 2400 2400 2400 2400 0
148 20250418 172900 60751141 2400 2400 2400 2400 0
149 20250418 172800 60751141 2400 2400 2400 2400 0
150 20250418 172700 60751141 2400 2400 2400 2400 0
151 20250418 172600 60751141 2400 2400 2400 2400 0
152 20250418 172500 60751141 2400 2400 2400 2400 685
153 20250418 172400 60751141 2400 2400 2400 2400 0
154 20250418 172300 60751141 2400 2400 2400 2400 0
155 20250418 172200 60751141 2400 2400 2400 2400 0
156 20250418 172100 60751141 2400 2400 2400 2400 0
157 20250418 172000 60751141 2400 2400 2400 2400 0
158 20250418 171900 60751141 2400 2400 2400 2400 0
159 20250418 171800 60751141 2400 2400 2400 2400 0
160 20250418 171700 60751141 2400 2400 2400 2400 0
161 20250418 171600 60751141 2400 2400 2400 2400 0
162 20250418 171500 60751141 2400 2400 2400 2400 0
163 20250418 171400 60751141 2400 2400 2400 2400 0
164 20250418 171300 60751141 2400 2400 2400 2400 0
165 20250418 171200 60751141 2400 2400 2400 2400 0
166 20250418 171100 60751141 2400 2400 2400 2400 0
167 20250418 171000 60751141 2400 2400 2400 2400 0
168 20250418 170900 60751141 2400 2400 2400 2400 0
169 20250418 170800 60751141 2400 2400 2400 2400 0
170 20250418 170700 60751141 2400 2400 2400 2400 0
171 20250418 170600 60751141 2400 2400 2400 2400 0
172 20250418 170500 60751141 2400 2400 2400 2400 0
173 20250418 170400 60751141 2400 2400 2400 2400 0
174 20250418 170300 60751141 2400 2400 2400 2400 0
175 20250418 170200 60751141 2400 2400 2400 2400 0
176 20250418 170100 60751141 2400 2400 2400 2400 0
177 20250418 170000 60751141 2400 2400 2400 2400 0
178 20250418 165900 60751141 2400 2400 2400 2400 0
179 20250418 165800 60751141 2400 2400 2400 2400 0
180 20250418 165700 60751141 2400 2400 2400 2400 0
181 20250418 165600 60751141 2400 2400 2400 2400 0
182 20250418 165500 60751141 2400 2400 2400 2400 685
183 20250418 165400 60751141 2400 2400 2400 2400 0
184 20250418 165300 60751141 2400 2400 2400 2400 0
185 20250418 165200 60751141 2400 2400 2400 2400 0
186 20250418 165100 60751141 2400 2400 2400 2400 0
187 20250418 165000 60751141 2400 2400 2400 2400 0
188 20250418 164900 60751141 2400 2400 2400 2400 0
189 20250418 164800 60751141 2400 2400 2400 2400 0
190 20250418 164700 60751141 2400 2400 2400 2400 0
191 20250418 164600 60751141 2400 2400 2400 2400 0
192 20250418 164500 60751141 2400 2400 2400 2400 0
193 20250418 164400 60751141 2400 2400 2400 2400 0
194 20250418 164300 60751141 2400 2400 2400 2400 0
195 20250418 164200 60751141 2400 2400 2400 2400 0
196 20250418 164100 60751141 2400 2400 2400 2400 0
197 20250418 164000 60751141 2400 2400 2400 2400 0
198 20250418 163900 60751141 2400 2400 2400 2400 0
199 20250418 163800 60751141 2400 2400 2400 2400 0
200 20250418 163700 60751141 2400 2400 2400 2400 0
201 20250418 163600 60751141 2400 2400 2400 2400 0
202 20250418 163500 60751141 2400 2400 2400 2400 0
203 20250418 163400 60751141 2400 2400 2400 2400 0
204 20250418 163300 60751141 2400 2400 2400 2400 0
205 20250418 163200 60751141 2400 2400 2400 2400 0
206 20250418 163100 60751141 2400 2400 2400 2400 0
207 20250418 163000 60751141 2400 2400 2400 2400 0
208 20250418 162900 60751141 2400 2400 2400 2400 0
209 20250418 162800 60751141 2400 2400 2400 2400 0
210 20250418 162700 60751141 2400 2400 2400 2400 0
211 20250418 162600 60751141 2400 2400 2400 2400 0
212 20250418 162500 60751141 2400 2400 2400 2400 685
213 20250418 162400 60751141 2400 2400 2400 2400 0
214 20250418 162300 60751141 2400 2400 2400 2400 0
215 20250418 162200 60751141 2400 2400 2400 2400 0
216 20250418 162100 60751141 2400 2400 2400 2400 0
217 20250418 162000 60751141 2400 2400 2400 2400 0
218 20250418 161900 60751141 2400 2400 2400 2400 0
219 20250418 161800 60751141 2400 2400 2400 2400 0
220 20250418 161700 60751141 2400 2400 2400 2400 0
221 20250418 161600 60751141 2400 2400 2400 2400 0
222 20250418 161500 60751141 2400 2400 2400 2400 0
223 20250418 161400 60751141 2400 2400 2400 2400 0
224 20250418 161300 60751141 2400 2400 2400 2400 0
225 20250418 161200 60751141 2400 2400 2400 2400 0
226 20250418 161100 60751141 2400 2400 2400 2400 0
227 20250418 161000 60751141 2400 2400 2400 2400 0
228 20250418 160900 60751141 2400 2400 2400 2400 0
229 20250418 160800 60751141 2400 2400 2400 2400 0
230 20250418 160700 60751141 2400 2400 2400 2400 0
231 20250418 160600 60751141 2400 2400 2400 2400 0
232 20250418 160500 60751141 2400 2400 2400 2400 0
233 20250418 160400 60751141 2400 2400 2400 2400 0
234 20250418 160300 60751141 2400 2400 2400 2400 0
235 20250418 160200 60751141 2400 2400 2400 2400 0
236 20250418 160100 60751141 2400 2400 2400 2400 0
237 20250418 160000 60751141 2400 2400 2400 2400 0
238 20250418 155900 60751141 2400 2400 2400 2400 0
239 20250418 155800 60751141 2400 2400 2400 2400 0
240 20250418 155700 60751141 2400 2400 2400 2400 0
241 20250418 155600 60751141 2400 2400 2400 2400 0
242 20250418 155500 60751141 2400 2400 2400 2400 685
243 20250418 155400 60751141 2400 2400 2400 2400 0
244 20250418 155300 60751141 2400 2400 2400 2400 0
245 20250418 155200 60751141 2400 2400 2400 2400 0
246 20250418 155100 60751141 2400 2400 2400 2400 0
247 20250418 155000 60751141 2400 2400 2400 2400 0
248 20250418 154900 60751141 2400 2400 2400 2400 0
249 20250418 154800 60751141 2400 2400 2400 2400 0
250 20250418 154700 60751141 2400 2400 2400 2400 0
251 20250418 154600 60751141 2400 2400 2400 2400 0
252 20250418 154500 60751141 2400 2400 2400 2400 0
253 20250418 154400 60751141 2400 2400 2400 2400 0
254 20250418 154300 60751141 2400 2400 2400 2400 0
255 20250418 154200 60751141 2400 2400 2400 2400 0
256 20250418 154100 60751141 2400 2400 2400 2400 0
257 20250418 154000 60751141 2400 2400 2400 2400 0
258 20250418 153900 60751141 2400 2400 2400 2400 0
259 20250418 153800 60751141 2400 2400 2400 2400 0
260 20250418 153700 60751141 2400 2400 2400 2400 0
261 20250418 153600 60751141 2400 2400 2400 2400 0
262 20250418 153500 60751141 2400 2400 2400 2400 0
263 20250418 153400 60751141 2400 2400 2400 2400 0
264 20250418 153300 60751141 2400 2400 2400 2400 0
265 20250418 153200 60751141 2400 2400 2400 2400 0
266 20250418 153100 60751141 2400 2400 2400 2400 0
267 20250418 153000 60751141 2400 2400 2400 2400 685
268 20250418 152900 59107141 2400 2400 2400 2400 0
269 20250418 152800 59107141 2400 2400 2400 2400 0
270 20250418 152700 59107141 2400 2400 2400 2400 0
271 20250418 152600 59107141 2400 2400 2400 2400 0
272 20250418 152500 59107141 2400 2400 2400 2400 0
273 20250418 152400 59107141 2400 2400 2400 2400 0
274 20250418 152300 59107141 2400 2400 2400 2400 0
275 20250418 152200 59107141 2400 2400 2400 2400 0
276 20250418 152100 59107141 2400 2400 2400 2400 0
277 20250418 152000 59107141 2400 2400 2400 2400 0
278 20250418 151900 59107141 2400 2400 2400 2400 0
279 20250418 151800 59107141 2400 2400 2400 2400 0
280 20250418 151700 59107141 2400 2400 2400 2400 0
281 20250418 151600 59107141 2400 2400 2400 2400 0
282 20250418 151500 59107141 2400 2405 2405 2400 18
283 20250418 151400 59063876 2420 2415 2420 2415 658
284 20250418 151300 57471646 2405 2405 2405 2405 105
285 20250418 151200 57219121 2405 2405 2405 2405 0
286 20250418 151100 57219121 2405 2420 2420 2405 18
287 20250418 151000 57175606 2420 2420 2420 2420 0
288 20250418 150900 57175606 2420 2420 2420 2420 0
289 20250418 150800 57175606 2420 2420 2420 2420 0
290 20250418 150700 57175606 2420 2420 2420 2420 0
291 20250418 150600 57175606 2420 2420 2420 2420 17
292 20250418 150500 57134466 2420 2420 2420 2420 0
293 20250418 150400 57134466 2420 2420 2420 2420 0
294 20250418 150300 57134466 2420 2405 2420 2405 180
295 20250418 150200 56701551 2405 2415 2415 2405 556
296 20250418 150100 55361741 2420 2420 2420 2420 0
297 20250418 150000 55361741 2420 2420 2420 2420 0
298 20250418 145900 55361741 2420 2420 2420 2420 0
299 20250418 145800 55361741 2420 2420 2420 2420 11
300 20250418 145700 55335121 2420 2420 2420 2420 13
301 20250418 145600 55303661 2420 2420 2420 2420 0
302 20250418 145500 55303661 2420 2420 2420 2420 0
303 20250418 145400 55303661 2420 2420 2420 2420 22
304 20250418 145300 55250421 2420 2420 2420 2420 0
305 20250418 145200 55250421 2420 2420 2420 2420 0
306 20250418 145100 55250421 2420 2420 2420 2420 0
307 20250418 145000 55250421 2420 2420 2420 2420 0
308 20250418 144900 55250421 2420 2420 2420 2415 19
309 20250418 144800 55204501 2420 2420 2420 2420 0
310 20250418 144700 55204501 2420 2420 2420 2420 0
311 20250418 144600 55204501 2420 2420 2420 2420 6
312 20250418 144500 55189981 2420 2420 2420 2420 0
313 20250418 144400 55189981 2420 2420 2420 2420 0
314 20250418 144300 55189981 2420 2420 2420 2420 0
315 20250418 144200 55189981 2420 2420 2420 2420 0
316 20250418 144100 55189981 2420 2415 2420 2415 30
317 20250418 144000 55117486 2420 2420 2420 2420 0
318 20250418 143900 55117486 2420 2420 2420 2420 0
319 20250418 143800 55117486 2420 2420 2420 2420 0
320 20250418 143700 55117486 2420 2420 2420 2420 0
321 20250418 143600 55117486 2420 2420 2420 2420 6
322 20250418 143500 55102966 2420 2420 2420 2420 0
323 20250418 143400 55102966 2420 2420 2420 2420 0
324 20250418 143300 55102966 2420 2420 2420 2420 0
325 20250418 143200 55102966 2420 2420 2420 2420 19
326 20250418 143100 55056986 2420 2420 2420 2420 23
327 20250418 143000 55001326 2420 2415 2420 2415 187
328 20250418 142900 54549631 2415 2415 2415 2415 0
329 20250418 142800 54549631 2415 2415 2415 2415 0
330 20250418 142700 54549631 2415 2415 2415 2415 3
331 20250418 142600 54542386 2410 2410 2410 2410 0
332 20250418 142500 54542386 2410 2410 2410 2410 0
333 20250418 142400 54542386 2410 2410 2410 2410 0
334 20250418 142300 54542386 2410 2410 2410 2410 0
335 20250418 142200 54542386 2410 2410 2410 2410 0
336 20250418 142100 54542386 2410 2410 2410 2410 0
337 20250418 142000 54542386 2410 2410 2410 2410 0
338 20250418 141900 54542386 2410 2415 2415 2410 26
339 20250418 141800 54479687 2415 2415 2415 2415 0
340 20250418 141700 54479687 2415 2415 2415 2415 0
341 20250418 141600 54479687 2415 2415 2415 2415 6
342 20250418 141500 54465197 2415 2415 2415 2415 0
343 20250418 141400 54465197 2415 2415 2415 2415 0
344 20250418 141300 54465197 2415 2415 2415 2415 0
345 20250418 141200 54465197 2415 2410 2415 2410 142
346 20250418 141100 54122922 2405 2405 2405 2405 0
347 20250418 141000 54122922 2405 2405 2405 2405 0
348 20250418 140900 54122922 2405 2405 2405 2405 418
349 20250418 140800 53117632 2405 2405 2405 2405 0
350 20250418 140700 53117632 2405 2405 2405 2405 0
351 20250418 140600 53117632 2405 2405 2405 2405 0
352 20250418 140500 53117632 2405 2405 2405 2405 0
353 20250418 140400 53117632 2405 2405 2405 2405 0
354 20250418 140300 53117632 2405 2405 2405 2405 0
355 20250418 140200 53117632 2405 2405 2405 2405 0
356 20250418 140100 53117632 2405 2402 2405 2402 10
357 20250418 140000 53093591 2405 2405 2405 2405 0
358 20250418 135900 53093591 2405 2405 2405 2405 0
359 20250418 135800 53093591 2405 2402 2405 2402 7
360 20250418 135700 53076759 2400 2400 2400 2400 21
361 20250418 135600 53026359 2405 2405 2405 2405 3
362 20250418 135500 53019144 2405 2405 2405 2405 0
363 20250418 135400 53019144 2405 2405 2405 2405 0
364 20250418 135300 53019144 2405 2405 2405 2405 0
365 20250418 135200 53019144 2405 2405 2405 2405 0
366 20250418 135100 53019144 2405 2405 2405 2405 6
367 20250418 135000 53004714 2405 2405 2405 2405 0
368 20250418 134900 53004714 2405 2405 2405 2405 0
369 20250418 134800 53004714 2405 2405 2405 2405 0
370 20250418 134700 53004714 2405 2405 2405 2405 0
371 20250418 134600 53004714 2405 2405 2405 2405 6
372 20250418 134500 52990284 2405 2405 2405 2405 0
373 20250418 134400 52990284 2405 2405 2405 2405 0
374 20250418 134300 52990284 2405 2405 2405 2405 0
375 20250418 134200 52990284 2405 2405 2405 2405 0
376 20250418 134100 52990284 2405 2405 2405 2405 6
377 20250418 134000 52975854 2405 2405 2405 2405 20
378 20250418 133900 52927754 2405 2405 2405 2405 0
379 20250418 133800 52927754 2405 2405 2405 2405 0
380 20250418 133700 52927754 2405 2405 2405 2405 0
381 20250418 133600 52927754 2405 2405 2405 2405 6
382 20250418 133500 52913324 2400 2400 2400 2400 119
383 20250418 133400 52627724 2405 2405 2405 2405 0
384 20250418 133300 52627724 2405 2405 2405 2405 0
385 20250418 133200 52627724 2405 2405 2405 2405 0
386 20250418 133100 52627724 2405 2400 2405 2400 9
387 20250418 133000 52606094 2405 2400 2405 2400 2
388 20250418 132900 52601289 2405 2405 2405 2405 6
389 20250418 132800 52586859 2405 2405 2405 2405 48
390 20250418 132700 52471419 2405 2405 2405 2405 0
391 20250418 132600 52471419 2405 2405 2405 2405 0
392 20250418 132500 52471419 2405 2405 2405 2405 0
393 20250418 132400 52471419 2405 2405 2405 2405 5
394 20250418 132300 52459394 2405 2405 2405 2405 0
395 20250418 132200 52459394 2405 2405 2405 2405 0
396 20250418 132100 52459394 2405 2405 2405 2405 6
397 20250418 132000 52444964 2405 2405 2405 2405 0
398 20250418 131900 52444964 2405 2405 2405 2405 0
399 20250418 131800 52444964 2405 2405 2405 2405 0
400 20250418 131700 52444964 2405 2405 2405 2405 0
401 20250418 131600 52444964 2405 2405 2405 2405 6
402 20250418 131500 52430534 2395 2395 2395 2395 0
403 20250418 131400 52430534 2395 2395 2395 2395 0
404 20250418 131300 52430534 2395 2400 2400 2395 21
405 20250418 131200 52380209 2400 2400 2400 2400 0
406 20250418 131100 52380209 2400 2400 2400 2400 0
407 20250418 131000 52380209 2400 2400 2400 2400 0
408 20250418 130900 52380209 2400 2400 2400 2400 1
409 20250418 130800 52377809 2405 2405 2405 2405 0
410 20250418 130700 52377809 2405 2405 2405 2405 0
411 20250418 130600 52377809 2405 2405 2405 2405 0
412 20250418 130500 52377809 2405 2405 2405 2405 0
413 20250418 130400 52377809 2405 2405 2405 2405 0
414 20250418 130300 52377809 2405 2405 2405 2405 0
415 20250418 130200 52377809 2405 2400 2405 2400 4
416 20250418 130100 52368199 2405 2405 2405 2405 7
417 20250418 130000 52351364 2405 2405 2405 2405 0
418 20250418 125900 52351364 2405 2405 2405 2405 0
419 20250418 125800 52351364 2405 2405 2405 2405 6
420 20250418 125700 52336934 2400 2400 2400 2400 0
421 20250418 125600 52336934 2400 2400 2400 2400 0
422 20250418 125500 52336934 2400 2400 2400 2400 0
423 20250418 125400 52336934 2400 2400 2400 2400 0
424 20250418 125300 52336934 2400 2400 2400 2400 0
425 20250418 125200 52336934 2400 2400 2400 2400 0
426 20250418 125100 52336934 2400 2400 2405 2395 224
427 20250418 125000 51798874 2405 2405 2405 2405 0
428 20250418 124900 51798874 2405 2405 2405 2405 0
429 20250418 124800 51798874 2405 2405 2405 2405 6
430 20250418 124700 51784444 2405 2405 2405 2405 4
431 20250418 124600 51774824 2402 2402 2402 2402 0
432 20250418 124500 51774824 2402 2402 2402 2402 0
433 20250418 124400 51774824 2402 2402 2402 2402 0
434 20250418 124300 51774824 2402 2402 2402 2402 0
435 20250418 124200 51774824 2402 2402 2402 2402 0
436 20250418 124100 51774824 2402 2402 2402 2402 0
437 20250418 124000 51774824 2402 2402 2402 2402 0
438 20250418 123900 51774824 2402 2402 2402 2402 0
439 20250418 123800 51774824 2402 2402 2402 2402 0
440 20250418 123700 51774824 2402 2415 2415 2385 7094
441 20250418 123600 34745501 2417 2417 2417 2417 6
442 20250418 123500 34730999 2420 2420 2420 2420 0
443 20250418 123400 34730999 2420 2420 2420 2420 0
444 20250418 123300 34730999 2420 2420 2420 2420 0
445 20250418 123200 34730999 2420 2420 2420 2420 20
446 20250418 123100 34682599 2420 2420 2420 2420 6
447 20250418 123000 34668079 2420 2422 2422 2420 701
448 20250418 122900 32970499 2422 2422 2422 2422 21
449 20250418 122800 32919637 2425 2425 2425 2425 0
450 20250418 122700 32919637 2425 2425 2425 2425 0
451 20250418 122600 32919637 2425 2425 2425 2425 6
452 20250418 122500 32905087 2425 2425 2425 2425 4
453 20250418 122400 32895387 2425 2425 2425 2425 19
454 20250418 122300 32849312 2420 2420 2420 2420 0
455 20250418 122200 32849312 2420 2420 2420 2420 202
456 20250418 122100 32360472 2420 2420 2420 2420 0
457 20250418 122000 32360472 2420 2420 2420 2420 0
458 20250418 121900 32360472 2420 2420 2420 2420 0
459 20250418 121800 32360472 2420 2420 2420 2420 0
460 20250418 121700 32360472 2420 2420 2420 2420 1
461 20250418 121600 32358052 2420 2420 2420 2420 6
462 20250418 121500 32343532 2420 2420 2420 2420 4
463 20250418 121400 32333852 2420 2420 2420 2420 3
464 20250418 121300 32326592 2420 2420 2420 2420 20
465 20250418 121200 32278192 2420 2420 2420 2420 10
466 20250418 121100 32253992 2420 2420 2420 2415 64
467 20250418 121000 32099247 2420 2420 2420 2420 169
468 20250418 120900 31690267 2415 2415 2415 2415 433
469 20250418 120800 30644572 2415 2415 2415 2415 24
470 20250418 120700 30586612 2415 2415 2420 2415 71
471 20250418 120600 30415112 2420 2420 2420 2420 28
472 20250418 120500 30347352 2420 2420 2420 2420 0
473 20250418 120400 30347352 2420 2420 2420 2420 0
474 20250418 120300 30347352 2420 2420 2420 2420 0
475 20250418 120200 30347352 2420 2420 2420 2420 0
476 20250418 120100 30347352 2420 2420 2420 2420 0
477 20250418 120000 30347352 2420 2420 2420 2420 0
478 20250418 115900 30347352 2420 2420 2420 2420 0
479 20250418 115800 30347352 2420 2420 2420 2420 0
480 20250418 115700 30347352 2420 2420 2420 2420 14
481 20250418 115600 30313472 2415 2415 2415 2415 0
482 20250418 115500 30313472 2415 2415 2415 2415 0
483 20250418 115400 30313472 2415 2415 2415 2415 0
484 20250418 115300 30313472 2415 2415 2415 2415 300
485 20250418 115200 29588972 2415 2415 2415 2415 1
486 20250418 115100 29586557 2415 2415 2415 2415 6
487 20250418 115000 29572067 2415 2415 2415 2415 0
488 20250418 114900 29572067 2415 2415 2415 2415 0
489 20250418 114800 29572067 2415 2415 2415 2415 0
490 20250418 114700 29572067 2415 2415 2415 2415 0
491 20250418 114600 29572067 2415 2415 2415 2415 6
492 20250418 114500 29557577 2410 2410 2410 2410 21
493 20250418 114400 29506967 2415 2415 2415 2415 0
494 20250418 114300 29506967 2415 2415 2415 2415 12
495 20250418 114200 29477987 2415 2415 2415 2415 0
496 20250418 114100 29477987 2415 2415 2415 2415 209
497 20250418 114000 28973252 2415 2415 2415 2415 0
498 20250418 113900 28973252 2415 2415 2415 2415 200
499 20250418 113800 28490252 2420 2420 2420 2420 211
500 20250418 113700 27979632 2425 2425 2425 2425 0
501 20250418 113600 27979632 2425 2425 2425 2425 0
502 20250418 113500 27979632 2425 2425 2425 2425 0
503 20250418 113400 27979632 2425 2425 2425 2425 0
504 20250418 113300 27979632 2425 2425 2425 2425 150
505 20250418 113200 27615882 2430 2430 2430 2430 6
506 20250418 113100 27601302 2430 2430 2430 2430 0
507 20250418 113000 27601302 2430 2430 2430 2430 0
508 20250418 112900 27601302 2430 2430 2430 2430 0
509 20250418 112800 27601302 2430 2430 2430 2430 0
510 20250418 112700 27601302 2430 2430 2430 2430 0
511 20250418 112600 27601302 2430 2430 2430 2430 6
512 20250418 112500 27586722 2425 2425 2425 2425 0
513 20250418 112400 27586722 2425 2425 2425 2425 0
514 20250418 112300 27586722 2425 2430 2430 2425 21
515 20250418 112200 27535782 2430 2430 2430 2430 6
516 20250418 112100 27521202 2425 2425 2425 2425 78
517 20250418 112000 27332052 2430 2430 2430 2430 0
518 20250418 111900 27332052 2430 2430 2430 2430 0
519 20250418 111800 27332052 2430 2430 2430 2430 0
520 20250418 111700 27332052 2430 2432 2432 2430 114
521 20250418 111600 27055000 2435 2435 2435 2435 6
522 20250418 111500 27040390 2435 2435 2435 2435 0
523 20250418 111400 27040390 2435 2435 2435 2435 0
524 20250418 111300 27040390 2435 2435 2435 2435 0
525 20250418 111200 27040390 2435 2435 2435 2435 0
526 20250418 111100 27040390 2435 2435 2435 2435 6
527 20250418 111000 27025780 2435 2435 2435 2435 0
528 20250418 110900 27025780 2435 2435 2435 2435 0
529 20250418 110800 27025780 2435 2435 2435 2435 0
530 20250418 110700 27025780 2435 2435 2435 2435 0
531 20250418 110600 27025780 2435 2435 2435 2435 0
532 20250418 110500 27025780 2435 2435 2435 2435 0
533 20250418 110400 27025780 2435 2435 2435 2435 16
534 20250418 110300 26986820 2435 2430 2435 2430 77
535 20250418 110200 26799670 2430 2435 2435 2430 66
536 20250418 110100 26639285 2425 2420 2425 2420 23
537 20250418 110000 26583620 2435 2430 2435 2430 208
538 20250418 105900 26077640 2425 2420 2425 2415 275
539 20250418 105800 25413105 2420 2420 2420 2420 0
540 20250418 105700 25413105 2420 2420 2420 2420 7
541 20250418 105600 25396165 2420 2420 2420 2420 0
542 20250418 105500 25396165 2420 2420 2420 2420 10
543 20250418 105400 25371965 2420 2420 2420 2420 864
544 20250418 105300 23281085 2425 2425 2425 2425 9
545 20250418 105200 23259260 2425 2425 2425 2425 0
546 20250418 105100 23259260 2425 2425 2425 2425 0
547 20250418 105000 23259260 2425 2425 2425 2425 0
548 20250418 104900 23259260 2425 2425 2425 2425 0
549 20250418 104800 23259260 2425 2425 2425 2425 0
550 20250418 104700 23259260 2425 2425 2425 2425 110
551 20250418 104600 22992510 2420 2420 2420 2420 0
552 20250418 104500 22992510 2420 2420 2420 2420 0
553 20250418 104400 22992510 2420 2425 2425 2420 344
554 20250418 104300 22159995 2425 2425 2425 2425 0
555 20250418 104200 22159995 2425 2425 2425 2425 2
556 20250418 104100 22155145 2425 2425 2425 2425 0
557 20250418 104000 22155145 2425 2425 2425 2425 23
558 20250418 103900 22099370 2425 2425 2425 2425 22
559 20250418 103800 22046020 2440 2440 2440 2440 0
560 20250418 103700 22046020 2440 2440 2440 2440 0
561 20250418 103600 22046020 2440 2440 2440 2440 0
562 20250418 103500 22046020 2440 2440 2440 2440 0
563 20250418 103400 22046020 2440 2425 2440 2425 2
564 20250418 103300 22041155 2425 2425 2425 2425 0
565 20250418 103200 22041155 2425 2425 2425 2425 0
566 20250418 103100 22041155 2425 2425 2425 2425 0
567 20250418 103000 22041155 2425 2425 2425 2425 0
568 20250418 102900 22041155 2425 2425 2425 2425 0
569 20250418 102800 22041155 2425 2425 2425 2425 0
570 20250418 102700 22041155 2425 2425 2425 2425 0
571 20250418 102600 22041155 2425 2425 2425 2425 0
572 20250418 102500 22041155 2425 2425 2425 2425 0
573 20250418 102400 22041155 2425 2425 2425 2425 0
574 20250418 102300 22041155 2425 2425 2425 2425 5
575 20250418 102200 22029030 2420 2420 2420 2420 0
576 20250418 102100 22029030 2420 2420 2420 2420 0
577 20250418 102000 22029030 2420 2420 2420 2420 0
578 20250418 101900 22029030 2420 2420 2420 2420 0
579 20250418 101800 22029030 2420 2420 2420 2420 0
580 20250418 101700 22029030 2420 2420 2420 2420 23
581 20250418 101600 21973370 2420 2420 2420 2420 0
582 20250418 101500 21973370 2420 2420 2420 2420 0
583 20250418 101400 21973370 2420 2420 2420 2420 0
584 20250418 101300 21973370 2420 2420 2420 2420 0
585 20250418 101200 21973370 2420 2445 2445 2400 5436
586 20250418 101100 8840405 2440 2440 2440 2440 0
587 20250418 101000 8840405 2440 2440 2440 2440 4
588 20250418 100900 8830645 2460 2455 2460 2455 12
589 20250418 100800 8801135 2435 2440 2440 2435 100
590 20250418 100700 8557625 2460 2460 2460 2460 0
591 20250418 100600 8557625 2460 2460 2460 2460 0
592 20250418 100500 8557625 2460 2460 2460 2460 0
593 20250418 100400 8557625 2460 2460 2460 2460 0
594 20250418 100300 8557625 2460 2460 2460 2460 0
595 20250418 100200 8557625 2460 2460 2460 2460 0
596 20250418 100100 8557625 2460 2460 2460 2460 0
597 20250418 100000 8557625 2460 2460 2460 2460 0
598 20250418 095900 8557625 2460 2460 2460 2460 0
599 20250418 095800 8557625 2460 2460 2460 2460 35
600 20250418 095700 8471525 2440 2440 2440 2440 0
601 20250418 095600 8471525 2440 2440 2440 2440 0
602 20250418 095500 8471525 2440 2440 2440 2440 22
603 20250418 095400 8417845 2460 2460 2460 2460 0
604 20250418 095300 8417845 2460 2460 2460 2460 0
605 20250418 095200 8417845 2460 2460 2460 2460 0
606 20250418 095100 8417845 2460 2460 2460 2460 0
607 20250418 095000 8417845 2460 2460 2460 2460 0
608 20250418 094900 8417845 2460 2460 2460 2460 0
609 20250418 094800 8417845 2460 2460 2460 2460 2
610 20250418 094700 8412925 2460 2460 2460 2460 1
611 20250418 094600 8410465 2460 2460 2460 2460 0
612 20250418 094500 8410465 2460 2460 2460 2460 1
613 20250418 094400 8408005 2460 2460 2460 2460 0
614 20250418 094300 8408005 2460 2460 2460 2460 0
615 20250418 094200 8408005 2460 2460 2460 2460 1
616 20250418 094100 8405545 2450 2450 2450 2450 57
617 20250418 094000 8265895 2445 2445 2445 2445 0
618 20250418 093900 8265895 2445 2445 2445 2445 0
619 20250418 093800 8265895 2445 2445 2445 2445 0
620 20250418 093700 8265895 2445 2445 2445 2445 0
621 20250418 093600 8265895 2445 2445 2445 2445 0
622 20250418 093500 8265895 2445 2445 2445 2445 0
623 20250418 093400 8265895 2445 2445 2445 2445 26
624 20250418 093300 8202325 2440 2450 2450 2440 665
625 20250418 093200 6577005 2450 2470 2485 2445 275
626 20250418 093100 5903315 2470 2470 2470 2470 1
627 20250418 093000 5900845 2455 2455 2455 2455 0
628 20250418 092900 5900845 2455 2455 2455 2455 25
629 20250418 092800 5839470 2470 2470 2470 2470 0
630 20250418 092700 5839470 2470 2470 2470 2470 0
631 20250418 092600 5839470 2470 2470 2470 2470 14
632 20250418 092500 5804890 2445 2445 2445 2445 0
633 20250418 092400 5804890 2445 2460 2460 2445 200
634 20250418 092300 5314620 2455 2455 2455 2455 13
635 20250418 092200 5282705 2440 2440 2440 2440 0
636 20250418 092100 5282705 2440 2440 2440 2440 0
637 20250418 092000 5282705 2440 2440 2440 2440 0
638 20250418 091900 5282705 2440 2440 2440 2440 3
639 20250418 091800 5275385 2440 2440 2440 2440 480
640 20250418 091700 4104185 2440 2440 2440 2440 500
641 20250418 091600 2884185 2440 2440 2440 2440 230
642 20250418 091500 2322985 2445 2445 2445 2445 0
643 20250418 091400 2322985 2445 2445 2445 2445 0
644 20250418 091300 2322985 2445 2445 2445 2445 0
645 20250418 091200 2322985 2445 2445 2445 2445 0
646 20250418 091100 2322985 2445 2445 2445 2445 30
647 20250418 091000 2249635 2475 2475 2475 2475 1
648 20250418 090900 2247160 2445 2445 2445 2445 0
649 20250418 090800 2247160 2445 2445 2445 2445 0
650 20250418 090700 2247160 2445 2475 2475 2445 182
651 20250418 090600 1801930 2480 2480 2480 2480 0
652 20250418 090500 1801930 2480 2480 2480 2480 41
653 20250418 090400 1700250 2480 2480 2480 2480 0
654 20250418 090300 1700250 2480 2480 2480 2480 0
655 20250418 090200 1700250 2480 2480 2480 2480 47
656 20250418 090100 1583690 2485 2495 2495 2480 229
657 20250418 090000 1013880 2485 2485 2485 2485 408

8
110020/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
20250418,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-75,5,-3.03,60751141,25139,285.02,2485,2495,2385,3215,1735,2475,2416.61,2.32,0,1752,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,217,4.97,1.23,12,0.28,483.00,1950.00,7670,20240425,-68.71,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,7670,-68.71,20240425,1966,22.08,20241112,0.00,Y,110020,500,45 억,,210407,N,N,307,N,00,N
20250418,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-55,5,-2.22,57175606,23655,268.20,2485,2495,2385,3215,1735,2475,2417.06,2.32,0,1606,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,219,5.01,1.24,12,0.26,483.00,1950.00,7670,20240425,-68.45,1966,20241112,23.09,3100,-21.94,20250205,2185,10.76,20250102,7670,-68.45,20240425,1966,23.09,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-70,5,-2.83,53117632,21971,249.10,2485,2495,2385,3215,1735,2475,2417.62,2.32,0,1210,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,218,4.98,1.23,12,0.24,483.00,1950.00,7670,20240425,-68.64,1966,20241112,22.33,3100,-22.42,20250205,2185,10.07,20250102,7670,-68.64,20240425,1966,22.33,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,130751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-70,5,-2.83,52377809,21663,245.61,2485,2495,2385,3215,1735,2475,2417.85,2.32,0,1273,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,218,4.98,1.23,12,0.24,483.00,1950.00,7670,20240425,-68.64,1966,20241112,22.33,3100,-22.42,20250205,2185,10.07,20250102,7670,-68.64,20240425,1966,22.33,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-60,5,-2.42,30550387,12584,142.68,2485,2495,2400,3215,1735,2475,2427.72,2.32,0,665,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,219,5.00,1.24,12,0.14,483.00,1950.00,7670,20240425,-68.51,1966,20241112,22.84,3100,-22.10,20250205,2185,10.53,20250102,7670,-68.51,20240425,1966,22.84,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,110753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-40,5,-1.62,27025780,11127,126.16,2485,2495,2400,3215,1735,2475,2428.85,2.32,0,407,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,221,5.04,1.25,12,0.12,483.00,1950.00,7670,20240425,-68.25,1966,20241112,23.86,3100,-21.45,20250205,2185,11.44,20250102,7670,-68.25,20240425,1966,23.86,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,100752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-15,5,-0.61,8557625,3489,39.56,2485,2495,2440,3215,1735,2475,2452.74,2.32,0,263,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,223,5.09,1.26,12,0.04,483.00,1950.00,7670,20240425,-67.93,1966,20241112,25.13,3100,-20.65,20250205,2185,12.59,20250102,7670,-67.93,20240425,1966,25.13,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250418,090756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-30,5,-1.21,2247160,907,10.28,2485,2495,2445,3215,1735,2475,2477.57,2.32,0,-146,2518,2496,2483,2461,2448,2490,2455,45,740,500,1630,5,1,9058762,221,5.06,1.25,12,0.01,483.00,1950.00,7670,20240425,-68.12,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,7670,-68.12,20240425,1966,24.36,20241112,0.00,Y,110020,500,45 억,,210407,N,N,149,N,00,N
20250417,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,0,3,0.00,21883775,8820,52.74,2495,2505,2470,3215,1735,2475,2481.15,2.34,0,-1173,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,224,5.12,1.27,12,0.10,483.00,1950.00,7670,20240425,-67.73,1966,20241112,25.89,3100,-20.16,20250205,2185,13.27,20250102,7670,-67.73,20240425,1966,25.89,20241112,0.00,Y,110020,500,45 억,,211569,N,N,149,N,00,N
20250417,150752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,15,2,0.61,18059060,7275,43.50,2495,2505,2475,3215,1735,2475,2482.35,2.34,0,-832,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,226,5.16,1.28,12,0.08,483.00,1950.00,7670,20240425,-67.54,1966,20241112,26.65,3100,-19.68,20250205,2185,13.96,20250102,7670,-67.54,20240425,1966,26.65,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,N,00,N
20250417,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,5,2,0.20,13908220,5602,33.50,2495,2505,2475,3215,1735,2475,2482.72,2.34,0,-671,2598,2536,2498,2436,2398,2517,2417,45,740,500,1630,5,1,9058762,225,5.13,1.27,12,0.06,483.00,1950.00,7670,20240425,-67.67,1966,20241112,26.14,3100,-20.00,20250205,2185,13.50,20250102,7670,-67.67,20240425,1966,26.14,20241112,0.00,Y,110020,500,45 억,,211569,N,N,283,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 160740 57 100.00 KOSDAQ 화학 N N N N N 2400 -75 5 -3.03 60751141 25139 285.02 2485 2495 2385 3215 1735 2475 2416.61 2.32 0 1752 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 217 4.97 1.23 12 0.28 483.00 1950.00 7670 20240425 -68.71 1966 20241112 22.08 3100 -22.58 20250205 2185 9.84 20250102 7670 -68.71 20240425 1966 22.08 20241112 0.00 Y 110020 500 45 억 210407 N N 307 N 00 N
3 20250418 150749 57 100.00 KOSDAQ 화학 N N N N N 2420 -55 5 -2.22 57175606 23655 268.20 2485 2495 2385 3215 1735 2475 2417.06 2.32 0 1606 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 219 5.01 1.24 12 0.26 483.00 1950.00 7670 20240425 -68.45 1966 20241112 23.09 3100 -21.94 20250205 2185 10.76 20250102 7670 -68.45 20240425 1966 23.09 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
4 20250418 140752 57 100.00 KOSDAQ 화학 N N N N N 2405 -70 5 -2.83 53117632 21971 249.10 2485 2495 2385 3215 1735 2475 2417.62 2.32 0 1210 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 218 4.98 1.23 12 0.24 483.00 1950.00 7670 20240425 -68.64 1966 20241112 22.33 3100 -22.42 20250205 2185 10.07 20250102 7670 -68.64 20240425 1966 22.33 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
5 20250418 130751 57 100.00 KOSDAQ 화학 N N N N N 2405 -70 5 -2.83 52377809 21663 245.61 2485 2495 2385 3215 1735 2475 2417.85 2.32 0 1273 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 218 4.98 1.23 12 0.24 483.00 1950.00 7670 20240425 -68.64 1966 20241112 22.33 3100 -22.42 20250205 2185 10.07 20250102 7670 -68.64 20240425 1966 22.33 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
6 20250418 120748 57 100.00 KOSDAQ 화학 N N N N N 2415 -60 5 -2.42 30550387 12584 142.68 2485 2495 2400 3215 1735 2475 2427.72 2.32 0 665 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 219 5.00 1.24 12 0.14 483.00 1950.00 7670 20240425 -68.51 1966 20241112 22.84 3100 -22.10 20250205 2185 10.53 20250102 7670 -68.51 20240425 1966 22.84 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
7 20250418 110753 57 100.00 KOSDAQ 화학 N N N N N 2435 -40 5 -1.62 27025780 11127 126.16 2485 2495 2400 3215 1735 2475 2428.85 2.32 0 407 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 221 5.04 1.25 12 0.12 483.00 1950.00 7670 20240425 -68.25 1966 20241112 23.86 3100 -21.45 20250205 2185 11.44 20250102 7670 -68.25 20240425 1966 23.86 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
8 20250418 100752 57 100.00 KOSDAQ 화학 N N N N N 2460 -15 5 -0.61 8557625 3489 39.56 2485 2495 2440 3215 1735 2475 2452.74 2.32 0 263 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 223 5.09 1.26 12 0.04 483.00 1950.00 7670 20240425 -67.93 1966 20241112 25.13 3100 -20.65 20250205 2185 12.59 20250102 7670 -67.93 20240425 1966 25.13 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
9 20250418 090756 57 100.00 KOSDAQ 화학 N N N N N 2445 -30 5 -1.21 2247160 907 10.28 2485 2495 2445 3215 1735 2475 2477.57 2.32 0 -146 2518 2496 2483 2461 2448 2490 2455 45 740 500 1630 5 1 9058762 221 5.06 1.25 12 0.01 483.00 1950.00 7670 20240425 -68.12 1966 20241112 24.36 3100 -21.13 20250205 2185 11.90 20250102 7670 -68.12 20240425 1966 24.36 20241112 0.00 Y 110020 500 45 억 210407 N N 149 N 00 N
10 20250417 160745 57 100.00 KOSDAQ 화학 N N N N N 2475 0 3 0.00 21883775 8820 52.74 2495 2505 2470 3215 1735 2475 2481.15 2.34 0 -1173 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 224 5.12 1.27 12 0.10 483.00 1950.00 7670 20240425 -67.73 1966 20241112 25.89 3100 -20.16 20250205 2185 13.27 20250102 7670 -67.73 20240425 1966 25.89 20241112 0.00 Y 110020 500 45 억 211569 N N 149 N 00 N
11 20250417 150752 57 100.00 KOSDAQ 화학 N N N N N 2490 15 2 0.61 18059060 7275 43.50 2495 2505 2475 3215 1735 2475 2482.35 2.34 0 -832 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 226 5.16 1.28 12 0.08 483.00 1950.00 7670 20240425 -67.54 1966 20241112 26.65 3100 -19.68 20250205 2185 13.96 20250102 7670 -67.54 20240425 1966 26.65 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N
12 20250417 140755 57 100.00 KOSDAQ 화학 N N N N N 2480 5 2 0.20 13908220 5602 33.50 2495 2505 2475 3215 1735 2475 2482.72 2.34 0 -671 2598 2536 2498 2436 2398 2517 2417 45 740 500 1630 5 1 9058762 225 5.13 1.27 12 0.06 483.00 1950.00 7670 20240425 -67.67 1966 20241112 26.14 3100 -20.00 20250205 2185 13.50 20250102 7670 -67.67 20240425 1966 26.14 20241112 0.00 Y 110020 500 45 억 211569 N N 283 N 00 N

1
110020/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,9058762,0,22420435950,0.00
20250415,0,9058762,0,22873374050,0.00
20250414,0,9058762,0,22284554520,0.00
20250411,0,9058762,0,21559853560,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 9058762 0 22420435950 0.00
3 20250415 0 9058762 0 22873374050 0.00
4 20250414 0 9058762 0 22284554520 0.00
5 20250411 0 9058762 0 21559853560 0.00