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
111710/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5230,5160,5240,5120,4729,24485180,00,0.00,N,2,80,
20250417,5150,5170,5250,5110,1449,7503465,00,0.00,N,5,-70,
20250416,5220,5200,5250,5120,2157,11177390,00,0.00,N,2,30,
20250415,5190,5280,5280,5090,4942,25535940,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5230 5160 5240 5120 4729 24485180 00 0.00 N 2 80
3 20250417 5150 5170 5250 5110 1449 7503465 00 0.00 N 5 -70
4 20250416 5220 5200 5250 5120 2157 11177390 00 0.00 N 2 30
5 20250415 5190 5280 5280 5090 4942 25535940 00 0.00 N 2 40

658
111710/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195600,24485180,5230,5230,5230,5230,5
20250418,195500,24485180,5230,5230,5230,5230,0
20250418,195400,24485180,5230,5230,5230,5230,0
20250418,195300,24485180,5230,5230,5230,5230,0
20250418,195200,24485180,5230,5230,5230,5230,0
20250418,195100,24485180,5230,5230,5230,5230,0
20250418,195000,24485180,5230,5230,5230,5230,0
20250418,194900,24485180,5230,5230,5230,5230,0
20250418,194800,24485180,5230,5230,5230,5230,0
20250418,194700,24485180,5230,5230,5230,5230,0
20250418,194600,24485180,5230,5230,5230,5230,0
20250418,194500,24485180,5230,5230,5230,5230,0
20250418,194400,24485180,5230,5230,5230,5230,0
20250418,194300,24485180,5230,5230,5230,5230,0
20250418,194200,24485180,5230,5230,5230,5230,0
20250418,194100,24485180,5230,5230,5230,5230,0
20250418,194000,24485180,5230,5230,5230,5230,0
20250418,193900,24485180,5230,5230,5230,5230,0
20250418,193800,24485180,5230,5230,5230,5230,0
20250418,193700,24485180,5230,5230,5230,5230,0
20250418,193600,24485180,5230,5230,5230,5230,0
20250418,193500,24485180,5230,5230,5230,5230,0
20250418,193400,24485180,5230,5230,5230,5230,0
20250418,193300,24485180,5230,5230,5230,5230,0
20250418,193200,24485180,5230,5230,5230,5230,0
20250418,193100,24485180,5230,5230,5230,5230,0
20250418,193000,24485180,5230,5230,5230,5230,0
20250418,192900,24485180,5230,5230,5230,5230,0
20250418,192800,24485180,5230,5230,5230,5230,0
20250418,192700,24485180,5230,5230,5230,5230,0
20250418,192600,24485180,5230,5230,5230,5230,5
20250418,192500,24485180,5230,5230,5230,5230,0
20250418,192400,24485180,5230,5230,5230,5230,0
20250418,192300,24485180,5230,5230,5230,5230,0
20250418,192200,24485180,5230,5230,5230,5230,0
20250418,192100,24485180,5230,5230,5230,5230,0
20250418,192000,24485180,5230,5230,5230,5230,0
20250418,191900,24485180,5230,5230,5230,5230,0
20250418,191800,24485180,5230,5230,5230,5230,0
20250418,191700,24485180,5230,5230,5230,5230,0
20250418,191600,24485180,5230,5230,5230,5230,0
20250418,191500,24485180,5230,5230,5230,5230,0
20250418,191400,24485180,5230,5230,5230,5230,0
20250418,191300,24485180,5230,5230,5230,5230,0
20250418,191200,24485180,5230,5230,5230,5230,0
20250418,191100,24485180,5230,5230,5230,5230,0
20250418,191000,24485180,5230,5230,5230,5230,0
20250418,190900,24485180,5230,5230,5230,5230,0
20250418,190800,24485180,5230,5230,5230,5230,0
20250418,190700,24485180,5230,5230,5230,5230,0
20250418,190600,24485180,5230,5230,5230,5230,0
20250418,190500,24485180,5230,5230,5230,5230,0
20250418,190400,24485180,5230,5230,5230,5230,0
20250418,190300,24485180,5230,5230,5230,5230,0
20250418,190200,24485180,5230,5230,5230,5230,0
20250418,190100,24485180,5230,5230,5230,5230,0
20250418,190000,24485180,5230,5230,5230,5230,0
20250418,185900,24485180,5230,5230,5230,5230,0
20250418,185800,24485180,5230,5230,5230,5230,0
20250418,185700,24485180,5230,5230,5230,5230,0
20250418,185600,24485180,5230,5230,5230,5230,5
20250418,185500,24485180,5230,5230,5230,5230,0
20250418,185400,24485180,5230,5230,5230,5230,0
20250418,185300,24485180,5230,5230,5230,5230,0
20250418,185200,24485180,5230,5230,5230,5230,0
20250418,185100,24485180,5230,5230,5230,5230,0
20250418,185000,24485180,5230,5230,5230,5230,0
20250418,184900,24485180,5230,5230,5230,5230,0
20250418,184800,24485180,5230,5230,5230,5230,0
20250418,184700,24485180,5230,5230,5230,5230,0
20250418,184600,24485180,5230,5230,5230,5230,0
20250418,184500,24485180,5230,5230,5230,5230,0
20250418,184400,24485180,5230,5230,5230,5230,0
20250418,184300,24485180,5230,5230,5230,5230,0
20250418,184200,24485180,5230,5230,5230,5230,0
20250418,184100,24485180,5230,5230,5230,5230,0
20250418,184000,24485180,5230,5230,5230,5230,0
20250418,183900,24485180,5230,5230,5230,5230,0
20250418,183800,24485180,5230,5230,5230,5230,0
20250418,183700,24485180,5230,5230,5230,5230,0
20250418,183600,24485180,5230,5230,5230,5230,0
20250418,183500,24485180,5230,5230,5230,5230,0
20250418,183400,24485180,5230,5230,5230,5230,0
20250418,183300,24485180,5230,5230,5230,5230,0
20250418,183200,24485180,5230,5230,5230,5230,0
20250418,183100,24485180,5230,5230,5230,5230,0
20250418,183000,24485180,5230,5230,5230,5230,0
20250418,182900,24485180,5230,5230,5230,5230,0
20250418,182800,24485180,5230,5230,5230,5230,0
20250418,182700,24485180,5230,5230,5230,5230,0
20250418,182600,24485180,5230,5230,5230,5230,5
20250418,182500,24485180,5230,5230,5230,5230,0
20250418,182400,24485180,5230,5230,5230,5230,0
20250418,182300,24485180,5230,5230,5230,5230,0
20250418,182200,24485180,5230,5230,5230,5230,0
20250418,182100,24485180,5230,5230,5230,5230,0
20250418,182000,24485180,5230,5230,5230,5230,0
20250418,181900,24485180,5230,5230,5230,5230,0
20250418,181800,24485180,5230,5230,5230,5230,0
20250418,181700,24485180,5230,5230,5230,5230,0
20250418,181600,24485180,5230,5230,5230,5230,0
20250418,181500,24485180,5230,5230,5230,5230,0
20250418,181400,24485180,5230,5230,5230,5230,0
20250418,181300,24485180,5230,5230,5230,5230,0
20250418,181200,24485180,5230,5230,5230,5230,0
20250418,181100,24485180,5230,5230,5230,5230,0
20250418,181000,24485180,5230,5230,5230,5230,0
20250418,180900,24485180,5230,5230,5230,5230,0
20250418,180800,24485180,5230,5230,5230,5230,0
20250418,180700,24485180,5230,5230,5230,5230,0
20250418,180600,24485180,5230,5230,5230,5230,0
20250418,180500,24485180,5230,5230,5230,5230,0
20250418,180400,24485180,5230,5230,5230,5230,0
20250418,180300,24485180,5230,5230,5230,5230,0
20250418,180200,24485180,5230,5230,5230,5230,0
20250418,180100,24485180,5230,5230,5230,5230,0
20250418,180000,24485180,5230,5230,5230,5230,0
20250418,175900,24485180,5230,5230,5230,5230,0
20250418,175800,24485180,5230,5230,5230,5230,0
20250418,175700,24485180,5230,5230,5230,5230,0
20250418,175600,24485180,5230,5230,5230,5230,5
20250418,175500,24485180,5230,5230,5230,5230,0
20250418,175400,24485180,5230,5230,5230,5230,0
20250418,175300,24485180,5230,5230,5230,5230,0
20250418,175200,24485180,5230,5230,5230,5230,0
20250418,175100,24485180,5230,5230,5230,5230,0
20250418,175000,24485180,5230,5230,5230,5230,0
20250418,174900,24485180,5230,5230,5230,5230,0
20250418,174800,24485180,5230,5230,5230,5230,0
20250418,174700,24485180,5230,5230,5230,5230,0
20250418,174600,24485180,5230,5230,5230,5230,0
20250418,174500,24485180,5230,5230,5230,5230,0
20250418,174400,24485180,5230,5230,5230,5230,0
20250418,174300,24485180,5230,5230,5230,5230,0
20250418,174200,24485180,5230,5230,5230,5230,0
20250418,174100,24485180,5230,5230,5230,5230,0
20250418,174000,24485180,5230,5230,5230,5230,0
20250418,173900,24485180,5230,5230,5230,5230,0
20250418,173800,24485180,5230,5230,5230,5230,0
20250418,173700,24485180,5230,5230,5230,5230,0
20250418,173600,24485180,5230,5230,5230,5230,0
20250418,173500,24485180,5230,5230,5230,5230,0
20250418,173400,24485180,5230,5230,5230,5230,0
20250418,173300,24485180,5230,5230,5230,5230,0
20250418,173200,24485180,5230,5230,5230,5230,0
20250418,173100,24485180,5230,5230,5230,5230,0
20250418,173000,24485180,5230,5230,5230,5230,0
20250418,172900,24485180,5230,5230,5230,5230,0
20250418,172800,24485180,5230,5230,5230,5230,0
20250418,172700,24485180,5230,5230,5230,5230,0
20250418,172600,24485180,5230,5230,5230,5230,5
20250418,172500,24485180,5230,5230,5230,5230,0
20250418,172400,24485180,5230,5230,5230,5230,0
20250418,172300,24485180,5230,5230,5230,5230,0
20250418,172200,24485180,5230,5230,5230,5230,0
20250418,172100,24485180,5230,5230,5230,5230,0
20250418,172000,24485180,5230,5230,5230,5230,0
20250418,171900,24485180,5230,5230,5230,5230,0
20250418,171800,24485180,5230,5230,5230,5230,0
20250418,171700,24485180,5230,5230,5230,5230,0
20250418,171600,24485180,5230,5230,5230,5230,0
20250418,171500,24485180,5230,5230,5230,5230,0
20250418,171400,24485180,5230,5230,5230,5230,0
20250418,171300,24485180,5230,5230,5230,5230,0
20250418,171200,24485180,5230,5230,5230,5230,0
20250418,171100,24485180,5230,5230,5230,5230,0
20250418,171000,24485180,5230,5230,5230,5230,0
20250418,170900,24485180,5230,5230,5230,5230,0
20250418,170800,24485180,5230,5230,5230,5230,0
20250418,170700,24485180,5230,5230,5230,5230,0
20250418,170600,24485180,5230,5230,5230,5230,0
20250418,170500,24485180,5230,5230,5230,5230,0
20250418,170400,24485180,5230,5230,5230,5230,0
20250418,170300,24485180,5230,5230,5230,5230,0
20250418,170200,24485180,5230,5230,5230,5230,0
20250418,170100,24485180,5230,5230,5230,5230,0
20250418,170000,24485180,5230,5230,5230,5230,0
20250418,165900,24485180,5230,5230,5230,5230,0
20250418,165800,24485180,5230,5230,5230,5230,0
20250418,165700,24485180,5230,5230,5230,5230,0
20250418,165600,24485180,5230,5230,5230,5230,5
20250418,165500,24485180,5230,5230,5230,5230,0
20250418,165400,24485180,5230,5230,5230,5230,0
20250418,165300,24485180,5230,5230,5230,5230,0
20250418,165200,24485180,5230,5230,5230,5230,0
20250418,165100,24485180,5230,5230,5230,5230,0
20250418,165000,24485180,5230,5230,5230,5230,0
20250418,164900,24485180,5230,5230,5230,5230,0
20250418,164800,24485180,5230,5230,5230,5230,0
20250418,164700,24485180,5230,5230,5230,5230,0
20250418,164600,24485180,5230,5230,5230,5230,0
20250418,164500,24485180,5230,5230,5230,5230,0
20250418,164400,24485180,5230,5230,5230,5230,0
20250418,164300,24485180,5230,5230,5230,5230,0
20250418,164200,24485180,5230,5230,5230,5230,0
20250418,164100,24485180,5230,5230,5230,5230,0
20250418,164000,24485180,5230,5230,5230,5230,0
20250418,163900,24485180,5230,5230,5230,5230,0
20250418,163800,24485180,5230,5230,5230,5230,0
20250418,163700,24485180,5230,5230,5230,5230,0
20250418,163600,24485180,5230,5230,5230,5230,0
20250418,163500,24485180,5230,5230,5230,5230,0
20250418,163400,24485180,5230,5230,5230,5230,0
20250418,163300,24485180,5230,5230,5230,5230,0
20250418,163200,24485180,5230,5230,5230,5230,0
20250418,163100,24485180,5230,5230,5230,5230,0
20250418,163000,24485180,5230,5230,5230,5230,0
20250418,162900,24485180,5230,5230,5230,5230,0
20250418,162800,24485180,5230,5230,5230,5230,0
20250418,162700,24485180,5230,5230,5230,5230,0
20250418,162600,24485180,5230,5230,5230,5230,5
20250418,162500,24485180,5230,5230,5230,5230,0
20250418,162400,24485180,5230,5230,5230,5230,0
20250418,162300,24485180,5230,5230,5230,5230,0
20250418,162200,24485180,5230,5230,5230,5230,0
20250418,162100,24485180,5230,5230,5230,5230,0
20250418,162000,24485180,5230,5230,5230,5230,0
20250418,161900,24485180,5230,5230,5230,5230,0
20250418,161800,24485180,5230,5230,5230,5230,0
20250418,161700,24485180,5230,5230,5230,5230,0
20250418,161600,24485180,5230,5230,5230,5230,0
20250418,161500,24485180,5230,5230,5230,5230,0
20250418,161400,24485180,5230,5230,5230,5230,0
20250418,161300,24485180,5230,5230,5230,5230,0
20250418,161200,24485180,5230,5230,5230,5230,0
20250418,161100,24485180,5230,5230,5230,5230,0
20250418,161000,24485180,5230,5230,5230,5230,0
20250418,160900,24485180,5230,5230,5230,5230,0
20250418,160800,24485180,5230,5230,5230,5230,0
20250418,160700,24485180,5230,5230,5230,5230,0
20250418,160600,24485180,5230,5230,5230,5230,0
20250418,160500,24485180,5230,5230,5230,5230,0
20250418,160400,24485180,5230,5230,5230,5230,0
20250418,160300,24485180,5230,5230,5230,5230,0
20250418,160200,24485180,5230,5230,5230,5230,0
20250418,160100,24485180,5230,5230,5230,5230,0
20250418,160000,24485180,5230,5230,5230,5230,0
20250418,155900,24485180,5230,5230,5230,5230,0
20250418,155800,24485180,5230,5230,5230,5230,0
20250418,155700,24485180,5230,5230,5230,5230,0
20250418,155600,24485180,5230,5230,5230,5230,5
20250418,155500,24485180,5230,5230,5230,5230,0
20250418,155400,24485180,5230,5230,5230,5230,0
20250418,155300,24485180,5230,5230,5230,5230,0
20250418,155200,24485180,5230,5230,5230,5230,0
20250418,155100,24485180,5230,5230,5230,5230,0
20250418,155000,24485180,5230,5230,5230,5230,0
20250418,154900,24485180,5230,5230,5230,5230,0
20250418,154800,24485180,5230,5230,5230,5230,0
20250418,154700,24485180,5230,5230,5230,5230,0
20250418,154600,24485180,5230,5230,5230,5230,0
20250418,154500,24485180,5230,5230,5230,5230,0
20250418,154400,24485180,5230,5230,5230,5230,0
20250418,154300,24485180,5230,5230,5230,5230,0
20250418,154200,24485180,5230,5230,5230,5230,0
20250418,154100,24485180,5230,5230,5230,5230,0
20250418,154000,24485180,5230,5230,5230,5230,0
20250418,153900,24485180,5230,5230,5230,5230,0
20250418,153800,24485180,5230,5230,5230,5230,0
20250418,153700,24485180,5230,5230,5230,5230,0
20250418,153600,24485180,5230,5230,5230,5230,0
20250418,153500,24485180,5230,5230,5230,5230,0
20250418,153400,24485180,5230,5230,5230,5230,0
20250418,153300,24485180,5230,5230,5230,5230,0
20250418,153200,24485180,5230,5230,5230,5230,0
20250418,153100,24485180,5230,5230,5230,5230,0
20250418,153000,24485180,5230,5230,5230,5230,5
20250418,152900,24459030,5230,5230,5230,5230,0
20250418,152800,24459030,5230,5230,5230,5230,0
20250418,152700,24459030,5230,5230,5230,5230,0
20250418,152600,24459030,5230,5230,5230,5230,0
20250418,152500,24459030,5230,5230,5230,5230,0
20250418,152400,24459030,5230,5230,5230,5230,0
20250418,152300,24459030,5230,5230,5230,5230,0
20250418,152200,24459030,5230,5230,5230,5230,0
20250418,152100,24459030,5230,5230,5230,5230,0
20250418,152000,24459030,5230,5230,5230,5230,0
20250418,151900,24459030,5230,5230,5230,5230,0
20250418,151800,24459030,5230,5230,5230,5230,0
20250418,151700,24459030,5230,5230,5230,5230,0
20250418,151600,24459030,5230,5230,5230,5230,0
20250418,151500,24459030,5230,5230,5230,5230,0
20250418,151400,24459030,5230,5230,5230,5230,0
20250418,151300,24459030,5230,5230,5230,5230,0
20250418,151200,24459030,5230,5230,5230,5230,0
20250418,151100,24459030,5230,5230,5230,5230,0
20250418,151000,24459030,5230,5230,5230,5230,0
20250418,150900,24459030,5230,5230,5230,5230,0
20250418,150800,24459030,5230,5230,5230,5230,0
20250418,150700,24459030,5230,5230,5230,5230,0
20250418,150600,24459030,5230,5230,5230,5230,0
20250418,150500,24459030,5230,5230,5230,5230,0
20250418,150400,24459030,5230,5230,5230,5230,0
20250418,150300,24459030,5230,5230,5230,5230,0
20250418,150200,24459030,5230,5230,5230,5230,1
20250418,150100,24453800,5230,5230,5230,5230,0
20250418,150000,24453800,5230,5230,5230,5230,0
20250418,145900,24453800,5230,5230,5230,5230,0
20250418,145800,24453800,5230,5230,5230,5230,0
20250418,145700,24453800,5230,5230,5230,5230,0
20250418,145600,24453800,5230,5230,5230,5230,0
20250418,145500,24453800,5230,5230,5230,5230,0
20250418,145400,24453800,5230,5230,5230,5230,0
20250418,145300,24453800,5230,5230,5230,5230,0
20250418,145200,24453800,5230,5230,5230,5230,0
20250418,145100,24453800,5230,5230,5230,5230,0
20250418,145000,24453800,5230,5230,5230,5230,0
20250418,144900,24453800,5230,5230,5230,5230,20
20250418,144800,24349200,5230,5230,5230,5230,0
20250418,144700,24349200,5230,5230,5230,5230,0
20250418,144600,24349200,5230,5230,5230,5230,0
20250418,144500,24349200,5230,5230,5230,5230,0
20250418,144400,24349200,5230,5230,5230,5230,0
20250418,144300,24349200,5230,5230,5230,5230,0
20250418,144200,24349200,5230,5230,5230,5230,0
20250418,144100,24349200,5230,5230,5230,5230,0
20250418,144000,24349200,5230,5230,5230,5230,1
20250418,143900,24343970,5240,5240,5240,5240,0
20250418,143800,24343970,5240,5240,5240,5240,0
20250418,143700,24343970,5240,5240,5240,5240,0
20250418,143600,24343970,5240,5240,5240,5240,1
20250418,143500,24338730,5220,5220,5220,5220,0
20250418,143400,24338730,5220,5220,5220,5220,0
20250418,143300,24338730,5220,5220,5220,5220,0
20250418,143200,24338730,5220,5220,5220,5220,0
20250418,143100,24338730,5220,5220,5220,5220,0
20250418,143000,24338730,5220,5220,5220,5220,0
20250418,142900,24338730,5220,5220,5220,5220,0
20250418,142800,24338730,5220,5220,5220,5220,0
20250418,142700,24338730,5220,5220,5220,5220,0
20250418,142600,24338730,5220,5220,5220,5220,0
20250418,142500,24338730,5220,5220,5220,5220,0
20250418,142400,24338730,5220,5220,5220,5220,0
20250418,142300,24338730,5220,5220,5220,5220,0
20250418,142200,24338730,5220,5220,5220,5220,0
20250418,142100,24338730,5220,5220,5220,5220,0
20250418,142000,24338730,5220,5220,5220,5220,0
20250418,141900,24338730,5220,5220,5220,5220,0
20250418,141800,24338730,5220,5220,5220,5220,0
20250418,141700,24338730,5220,5220,5220,5220,0
20250418,141600,24338730,5220,5220,5220,5220,0
20250418,141500,24338730,5220,5220,5220,5220,0
20250418,141400,24338730,5220,5220,5220,5220,0
20250418,141300,24338730,5220,5220,5220,5220,0
20250418,141200,24338730,5220,5220,5220,5220,0
20250418,141100,24338730,5220,5220,5220,5220,1
20250418,141000,24333510,5230,5230,5230,5230,1
20250418,140900,24328280,5240,5240,5240,5240,0
20250418,140800,24328280,5240,5240,5240,5240,0
20250418,140700,24328280,5240,5240,5240,5240,0
20250418,140600,24328280,5240,5240,5240,5240,0
20250418,140500,24328280,5240,5240,5240,5240,0
20250418,140400,24328280,5240,5240,5240,5240,0
20250418,140300,24328280,5240,5240,5240,5240,0
20250418,140200,24328280,5240,5240,5240,5240,0
20250418,140100,24328280,5240,5240,5240,5240,0
20250418,140000,24328280,5240,5240,5240,5240,1
20250418,135900,24323040,5240,5240,5240,5240,1
20250418,135800,24317800,5240,5240,5240,5240,0
20250418,135700,24317800,5240,5240,5240,5240,0
20250418,135600,24317800,5240,5240,5240,5240,0
20250418,135500,24317800,5240,5240,5240,5240,0
20250418,135400,24317800,5240,5240,5240,5240,0
20250418,135300,24317800,5240,5240,5240,5240,0
20250418,135200,24317800,5240,5240,5240,5240,0
20250418,135100,24317800,5240,5240,5240,5240,0
20250418,135000,24317800,5240,5240,5240,5240,0
20250418,134900,24317800,5240,5240,5240,5240,0
20250418,134800,24317800,5240,5240,5240,5240,3
20250418,134700,24302080,5240,5240,5240,5240,1
20250418,134600,24296840,5230,5230,5230,5230,0
20250418,134500,24296840,5230,5230,5230,5230,0
20250418,134400,24296840,5230,5230,5230,5230,0
20250418,134300,24296840,5230,5230,5230,5230,0
20250418,134200,24296840,5230,5230,5230,5230,0
20250418,134100,24296840,5230,5230,5230,5230,94
20250418,134000,23805220,5230,5230,5230,5230,1
20250418,133900,23799990,5230,5230,5230,5230,3
20250418,133800,23784300,5230,5230,5230,5230,94
20250418,133700,23292680,5230,5230,5230,5230,0
20250418,133600,23292680,5230,5230,5230,5230,0
20250418,133500,23292680,5230,5230,5230,5230,0
20250418,133400,23292680,5230,5230,5230,5230,0
20250418,133300,23292680,5230,5230,5230,5230,0
20250418,133200,23292680,5230,5230,5230,5230,0
20250418,133100,23292680,5230,5230,5230,5230,0
20250418,133000,23292680,5230,5230,5230,5230,0
20250418,132900,23292680,5230,5230,5230,5230,3
20250418,132800,23276990,5230,5230,5230,5230,0
20250418,132700,23276990,5230,5230,5230,5230,0
20250418,132600,23276990,5230,5230,5230,5230,0
20250418,132500,23276990,5230,5230,5230,5230,0
20250418,132400,23276990,5230,5230,5230,5230,0
20250418,132300,23276990,5230,5230,5230,5230,0
20250418,132200,23276990,5230,5230,5230,5230,0
20250418,132100,23276990,5230,5230,5230,5230,0
20250418,132000,23276990,5230,5230,5230,5230,0
20250418,131900,23276990,5230,5230,5230,5230,0
20250418,131800,23276990,5230,5230,5230,5230,1
20250418,131700,23271760,5230,5230,5230,5230,5
20250418,131600,23245610,5230,5230,5230,5230,5
20250418,131500,23219460,5230,5230,5230,5230,0
20250418,131400,23219460,5230,5230,5230,5230,0
20250418,131300,23219460,5230,5230,5230,5230,0
20250418,131200,23219460,5230,5230,5230,5230,0
20250418,131100,23219460,5230,5230,5230,5230,0
20250418,131000,23219460,5230,5230,5230,5230,0
20250418,130900,23219460,5230,5230,5230,5230,0
20250418,130800,23219460,5230,5230,5230,5230,0
20250418,130700,23219460,5230,5230,5230,5230,0
20250418,130600,23219460,5230,5230,5230,5230,0
20250418,130500,23219460,5230,5230,5230,5230,0
20250418,130400,23219460,5230,5230,5230,5230,10
20250418,130300,23167160,5200,5200,5200,5200,0
20250418,130200,23167160,5200,5200,5200,5200,0
20250418,130100,23167160,5200,5200,5200,5200,1300
20250418,130000,16407160,5200,5200,5200,5200,0
20250418,125900,16407160,5200,5200,5200,5200,5
20250418,125800,16381160,5190,5190,5190,5190,0
20250418,125700,16381160,5190,5190,5190,5190,0
20250418,125600,16381160,5190,5190,5190,5190,0
20250418,125500,16381160,5190,5190,5190,5190,0
20250418,125400,16381160,5190,5190,5190,5190,0
20250418,125300,16381160,5190,5190,5190,5190,0
20250418,125200,16381160,5190,5190,5190,5190,0
20250418,125100,16381160,5190,5190,5190,5190,0
20250418,125000,16381160,5190,5190,5190,5190,0
20250418,124900,16381160,5190,5190,5190,5190,0
20250418,124800,16381160,5190,5190,5190,5190,0
20250418,124700,16381160,5190,5190,5190,5190,0
20250418,124600,16381160,5190,5190,5190,5190,0
20250418,124500,16381160,5190,5190,5190,5190,0
20250418,124400,16381160,5190,5190,5190,5190,0
20250418,124300,16381160,5190,5190,5190,5190,0
20250418,124200,16381160,5190,5180,5190,5180,80
20250418,124100,15966010,5180,5180,5180,5180,0
20250418,124000,15966010,5180,5180,5180,5180,2
20250418,123900,15955650,5140,5190,5190,5140,12
20250418,123800,15893720,5190,5170,5190,5170,521
20250418,123700,13191580,5130,5130,5130,5130,0
20250418,123600,13191580,5130,5130,5130,5130,0
20250418,123500,13191580,5130,5130,5130,5130,0
20250418,123400,13191580,5130,5150,5150,5130,73
20250418,123300,12817060,5180,5180,5180,5180,0
20250418,123200,12817060,5180,5180,5180,5180,0
20250418,123100,12817060,5180,5180,5180,5180,0
20250418,123000,12817060,5180,5180,5180,5180,0
20250418,122900,12817060,5180,5180,5180,5180,0
20250418,122800,12817060,5180,5180,5180,5180,0
20250418,122700,12817060,5180,5180,5180,5180,0
20250418,122600,12817060,5180,5180,5180,5180,0
20250418,122500,12817060,5180,5180,5180,5180,0
20250418,122400,12817060,5180,5180,5180,5180,0
20250418,122300,12817060,5180,5180,5180,5180,0
20250418,122200,12817060,5180,5180,5180,5180,0
20250418,122100,12817060,5180,5180,5180,5180,0
20250418,122000,12817060,5180,5180,5180,5180,0
20250418,121900,12817060,5180,5180,5180,5180,0
20250418,121800,12817060,5180,5180,5180,5180,0
20250418,121700,12817060,5180,5180,5180,5180,0
20250418,121600,12817060,5180,5180,5180,5180,0
20250418,121500,12817060,5180,5180,5180,5180,0
20250418,121400,12817060,5180,5180,5180,5180,0
20250418,121300,12817060,5180,5180,5180,5180,0
20250418,121200,12817060,5180,5180,5180,5180,0
20250418,121100,12817060,5180,5180,5180,5180,0
20250418,121000,12817060,5180,5180,5180,5180,0
20250418,120900,12817060,5180,5180,5180,5180,0
20250418,120800,12817060,5180,5180,5180,5180,0
20250418,120700,12817060,5180,5180,5180,5180,0
20250418,120600,12817060,5180,5180,5180,5180,0
20250418,120500,12817060,5180,5180,5180,5180,0
20250418,120400,12817060,5180,5180,5180,5180,0
20250418,120300,12817060,5180,5180,5180,5180,0
20250418,120200,12817060,5180,5180,5180,5180,0
20250418,120100,12817060,5180,5180,5180,5180,0
20250418,120000,12817060,5180,5180,5180,5180,0
20250418,115900,12817060,5180,5180,5180,5180,0
20250418,115800,12817060,5180,5180,5180,5180,0
20250418,115700,12817060,5180,5180,5180,5180,0
20250418,115600,12817060,5180,5180,5180,5180,0
20250418,115500,12817060,5180,5180,5180,5180,0
20250418,115400,12817060,5180,5180,5180,5180,0
20250418,115300,12817060,5180,5180,5180,5180,0
20250418,115200,12817060,5180,5180,5180,5180,0
20250418,115100,12817060,5180,5180,5180,5180,0
20250418,115000,12817060,5180,5180,5180,5180,0
20250418,114900,12817060,5180,5180,5180,5180,0
20250418,114800,12817060,5180,5180,5180,5180,0
20250418,114700,12817060,5180,5180,5180,5180,2
20250418,114600,12806700,5190,5190,5190,5190,0
20250418,114500,12806700,5190,5190,5190,5190,0
20250418,114400,12806700,5190,5190,5190,5190,0
20250418,114300,12806700,5190,5190,5190,5190,0
20250418,114200,12806700,5190,5180,5190,5180,103
20250418,114100,12273110,5130,5130,5130,5130,0
20250418,114000,12273110,5130,5130,5130,5130,0
20250418,113900,12273110,5130,5130,5130,5130,0
20250418,113800,12273110,5130,5130,5130,5130,0
20250418,113700,12273110,5130,5130,5130,5130,0
20250418,113600,12273110,5130,5130,5130,5130,0
20250418,113500,12273110,5130,5130,5130,5130,0
20250418,113400,12273110,5130,5130,5130,5130,0
20250418,113300,12273110,5130,5130,5130,5130,0
20250418,113200,12273110,5130,5130,5130,5130,0
20250418,113100,12273110,5130,5130,5130,5130,0
20250418,113000,12273110,5130,5130,5130,5130,60
20250418,112900,11965310,5130,5130,5130,5130,0
20250418,112800,11965310,5130,5130,5130,5130,0
20250418,112700,11965310,5130,5130,5130,5130,0
20250418,112600,11965310,5130,5130,5130,5130,0
20250418,112500,11965310,5130,5130,5130,5130,0
20250418,112400,11965310,5130,5130,5130,5130,0
20250418,112300,11965310,5130,5130,5130,5130,0
20250418,112200,11965310,5130,5130,5130,5130,0
20250418,112100,11965310,5130,5130,5130,5130,0
20250418,112000,11965310,5130,5130,5130,5130,0
20250418,111900,11965310,5130,5130,5130,5130,0
20250418,111800,11965310,5130,5130,5130,5130,0
20250418,111700,11965310,5130,5130,5130,5130,0
20250418,111600,11965310,5130,5130,5130,5130,0
20250418,111500,11965310,5130,5150,5150,5130,100
20250418,111400,11452170,5190,5190,5190,5190,0
20250418,111300,11452170,5190,5190,5190,5190,0
20250418,111200,11452170,5190,5190,5190,5190,0
20250418,111100,11452170,5190,5190,5190,5190,0
20250418,111000,11452170,5190,5190,5190,5190,0
20250418,110900,11452170,5190,5190,5190,5190,0
20250418,110800,11452170,5190,5190,5190,5190,0
20250418,110700,11452170,5190,5190,5190,5190,0
20250418,110600,11452170,5190,5190,5190,5190,0
20250418,110500,11452170,5190,5190,5190,5190,90
20250418,110400,10985070,5180,5180,5180,5180,0
20250418,110300,10985070,5180,5180,5180,5180,0
20250418,110200,10985070,5180,5180,5180,5180,0
20250418,110100,10985070,5180,5180,5180,5180,0
20250418,110000,10985070,5180,5180,5180,5180,0
20250418,105900,10985070,5180,5180,5180,5180,0
20250418,105800,10985070,5180,5180,5180,5180,0
20250418,105700,10985070,5180,5180,5180,5180,0
20250418,105600,10985070,5180,5180,5180,5180,0
20250418,105500,10985070,5180,5180,5180,5180,0
20250418,105400,10985070,5180,5180,5180,5180,0
20250418,105300,10985070,5180,5180,5180,5180,0
20250418,105200,10985070,5180,5180,5180,5180,0
20250418,105100,10985070,5180,5180,5180,5180,0
20250418,105000,10985070,5180,5180,5180,5180,0
20250418,104900,10985070,5180,5180,5180,5180,0
20250418,104800,10985070,5180,5180,5180,5180,0
20250418,104700,10985070,5180,5180,5180,5180,0
20250418,104600,10985070,5180,5180,5180,5180,0
20250418,104500,10985070,5180,5180,5180,5180,0
20250418,104400,10985070,5180,5180,5180,5180,48
20250418,104300,10736430,5180,5180,5180,5180,0
20250418,104200,10736430,5180,5180,5180,5180,0
20250418,104100,10736430,5180,5180,5180,5180,0
20250418,104000,10736430,5180,5180,5180,5180,0
20250418,103900,10736430,5180,5180,5180,5180,0
20250418,103800,10736430,5180,5180,5180,5180,1
20250418,103700,10731250,5180,5180,5180,5180,0
20250418,103600,10731250,5180,5180,5180,5180,0
20250418,103500,10731250,5180,5180,5180,5180,0
20250418,103400,10731250,5180,5180,5180,5180,0
20250418,103300,10731250,5180,5180,5180,5180,0
20250418,103200,10731250,5180,5180,5180,5180,0
20250418,103100,10731250,5180,5180,5180,5180,0
20250418,103000,10731250,5180,5180,5180,5180,0
20250418,102900,10731250,5180,5180,5180,5180,0
20250418,102800,10731250,5180,5180,5180,5180,0
20250418,102700,10731250,5180,5180,5180,5180,0
20250418,102600,10731250,5180,5180,5180,5180,1
20250418,102500,10726070,5190,5190,5190,5190,0
20250418,102400,10726070,5190,5190,5190,5190,0
20250418,102300,10726070,5190,5190,5190,5190,0
20250418,102200,10726070,5190,5190,5190,5190,0
20250418,102100,10726070,5190,5190,5190,5190,0
20250418,102000,10726070,5190,5190,5190,5190,0
20250418,101900,10726070,5190,5190,5190,5190,0
20250418,101800,10726070,5190,5190,5190,5190,0
20250418,101700,10726070,5190,5190,5190,5190,1
20250418,101600,10720880,5180,5180,5180,5180,6
20250418,101500,10689800,5180,5160,5180,5160,303
20250418,101400,9126260,5160,5160,5160,5160,2
20250418,101300,9115940,5160,5160,5160,5160,0
20250418,101200,9115940,5160,5160,5160,5160,0
20250418,101100,9115940,5160,5160,5160,5160,0
20250418,101000,9115940,5160,5160,5160,5160,0
20250418,100900,9115940,5160,5160,5160,5160,0
20250418,100800,9115940,5160,5160,5160,5160,0
20250418,100700,9115940,5160,5160,5160,5160,1
20250418,100600,9110780,5160,5160,5160,5160,0
20250418,100500,9110780,5160,5160,5160,5160,0
20250418,100400,9110780,5160,5160,5160,5160,1
20250418,100300,9105620,5160,5160,5160,5160,1
20250418,100200,9100460,5160,5160,5160,5160,0
20250418,100100,9100460,5160,5160,5160,5160,1
20250418,100000,9095300,5120,5120,5120,5120,0
20250418,095900,9095300,5120,5150,5150,5120,96
20250418,095800,8601590,5160,5160,5160,5160,0
20250418,095700,8601590,5160,5160,5160,5160,0
20250418,095600,8601590,5160,5160,5160,5160,0
20250418,095500,8601590,5160,5160,5160,5160,0
20250418,095400,8601590,5160,5160,5160,5160,0
20250418,095300,8601590,5160,5160,5160,5160,0
20250418,095200,8601590,5160,5160,5160,5160,0
20250418,095100,8601590,5160,5160,5160,5160,0
20250418,095000,8601590,5160,5160,5160,5160,0
20250418,094900,8601590,5160,5160,5160,5160,0
20250418,094800,8601590,5160,5160,5160,5160,0
20250418,094700,8601590,5160,5160,5160,5160,0
20250418,094600,8601590,5160,5160,5160,5160,3
20250418,094500,8586110,5160,5160,5160,5160,0
20250418,094400,8586110,5160,5160,5160,5160,1
20250418,094300,8580950,5160,5160,5160,5160,2
20250418,094200,8570630,5160,5160,5160,5160,1
20250418,094100,8565470,5160,5160,5160,5160,0
20250418,094000,8565470,5160,5160,5160,5160,0
20250418,093900,8565470,5160,5160,5160,5160,0
20250418,093800,8565470,5160,5160,5160,5160,0
20250418,093700,8565470,5160,5160,5160,5160,0
20250418,093600,8565470,5160,5160,5160,5160,0
20250418,093500,8565470,5160,5160,5160,5160,0
20250418,093400,8565470,5160,5170,5170,5160,500
20250418,093300,5985460,5190,5190,5190,5190,0
20250418,093200,5985460,5190,5190,5190,5190,0
20250418,093100,5985460,5190,5190,5190,5190,0
20250418,093000,5985460,5190,5190,5190,5190,0
20250418,092900,5985460,5190,5190,5190,5190,0
20250418,092800,5985460,5190,5190,5190,5190,0
20250418,092700,5985460,5190,5190,5190,5190,0
20250418,092600,5985460,5190,5190,5190,5190,0
20250418,092500,5985460,5190,5190,5190,5190,0
20250418,092400,5985460,5190,5190,5190,5190,0
20250418,092300,5985460,5190,5190,5190,5190,0
20250418,092200,5985460,5190,5190,5190,5190,0
20250418,092100,5985460,5190,5190,5190,5190,2
20250418,092000,5975080,5200,5200,5200,5200,0
20250418,091900,5975080,5200,5200,5200,5200,0
20250418,091800,5975080,5200,5200,5200,5200,0
20250418,091700,5975080,5200,5200,5200,5200,0
20250418,091600,5975080,5200,5200,5200,5200,0
20250418,091500,5975080,5200,5200,5200,5200,0
20250418,091400,5975080,5200,5200,5200,5200,0
20250418,091300,5975080,5200,5200,5200,5200,0
20250418,091200,5975080,5200,5200,5200,5200,1
20250418,091100,5969880,5150,5160,5160,5150,200
20250418,091000,4938630,5150,5150,5150,5150,0
20250418,090900,4938630,5150,5160,5160,5150,500
20250418,090800,2360620,5160,5160,5160,5160,0
20250418,090700,2360620,5160,5160,5160,5160,0
20250418,090600,2360620,5160,5160,5160,5160,0
20250418,090500,2360620,5160,5160,5160,5160,0
20250418,090400,2360620,5160,5190,5190,5160,400
20250418,090300,295590,5190,5190,5190,5190,0
20250418,090200,295590,5190,5190,5190,5190,49
20250418,090100,41280,5160,5160,5160,5160,0
20250418,090000,41280,5160,5160,5160,5160,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195600 24485180 5230 5230 5230 5230 5
3 20250418 195500 24485180 5230 5230 5230 5230 0
4 20250418 195400 24485180 5230 5230 5230 5230 0
5 20250418 195300 24485180 5230 5230 5230 5230 0
6 20250418 195200 24485180 5230 5230 5230 5230 0
7 20250418 195100 24485180 5230 5230 5230 5230 0
8 20250418 195000 24485180 5230 5230 5230 5230 0
9 20250418 194900 24485180 5230 5230 5230 5230 0
10 20250418 194800 24485180 5230 5230 5230 5230 0
11 20250418 194700 24485180 5230 5230 5230 5230 0
12 20250418 194600 24485180 5230 5230 5230 5230 0
13 20250418 194500 24485180 5230 5230 5230 5230 0
14 20250418 194400 24485180 5230 5230 5230 5230 0
15 20250418 194300 24485180 5230 5230 5230 5230 0
16 20250418 194200 24485180 5230 5230 5230 5230 0
17 20250418 194100 24485180 5230 5230 5230 5230 0
18 20250418 194000 24485180 5230 5230 5230 5230 0
19 20250418 193900 24485180 5230 5230 5230 5230 0
20 20250418 193800 24485180 5230 5230 5230 5230 0
21 20250418 193700 24485180 5230 5230 5230 5230 0
22 20250418 193600 24485180 5230 5230 5230 5230 0
23 20250418 193500 24485180 5230 5230 5230 5230 0
24 20250418 193400 24485180 5230 5230 5230 5230 0
25 20250418 193300 24485180 5230 5230 5230 5230 0
26 20250418 193200 24485180 5230 5230 5230 5230 0
27 20250418 193100 24485180 5230 5230 5230 5230 0
28 20250418 193000 24485180 5230 5230 5230 5230 0
29 20250418 192900 24485180 5230 5230 5230 5230 0
30 20250418 192800 24485180 5230 5230 5230 5230 0
31 20250418 192700 24485180 5230 5230 5230 5230 0
32 20250418 192600 24485180 5230 5230 5230 5230 5
33 20250418 192500 24485180 5230 5230 5230 5230 0
34 20250418 192400 24485180 5230 5230 5230 5230 0
35 20250418 192300 24485180 5230 5230 5230 5230 0
36 20250418 192200 24485180 5230 5230 5230 5230 0
37 20250418 192100 24485180 5230 5230 5230 5230 0
38 20250418 192000 24485180 5230 5230 5230 5230 0
39 20250418 191900 24485180 5230 5230 5230 5230 0
40 20250418 191800 24485180 5230 5230 5230 5230 0
41 20250418 191700 24485180 5230 5230 5230 5230 0
42 20250418 191600 24485180 5230 5230 5230 5230 0
43 20250418 191500 24485180 5230 5230 5230 5230 0
44 20250418 191400 24485180 5230 5230 5230 5230 0
45 20250418 191300 24485180 5230 5230 5230 5230 0
46 20250418 191200 24485180 5230 5230 5230 5230 0
47 20250418 191100 24485180 5230 5230 5230 5230 0
48 20250418 191000 24485180 5230 5230 5230 5230 0
49 20250418 190900 24485180 5230 5230 5230 5230 0
50 20250418 190800 24485180 5230 5230 5230 5230 0
51 20250418 190700 24485180 5230 5230 5230 5230 0
52 20250418 190600 24485180 5230 5230 5230 5230 0
53 20250418 190500 24485180 5230 5230 5230 5230 0
54 20250418 190400 24485180 5230 5230 5230 5230 0
55 20250418 190300 24485180 5230 5230 5230 5230 0
56 20250418 190200 24485180 5230 5230 5230 5230 0
57 20250418 190100 24485180 5230 5230 5230 5230 0
58 20250418 190000 24485180 5230 5230 5230 5230 0
59 20250418 185900 24485180 5230 5230 5230 5230 0
60 20250418 185800 24485180 5230 5230 5230 5230 0
61 20250418 185700 24485180 5230 5230 5230 5230 0
62 20250418 185600 24485180 5230 5230 5230 5230 5
63 20250418 185500 24485180 5230 5230 5230 5230 0
64 20250418 185400 24485180 5230 5230 5230 5230 0
65 20250418 185300 24485180 5230 5230 5230 5230 0
66 20250418 185200 24485180 5230 5230 5230 5230 0
67 20250418 185100 24485180 5230 5230 5230 5230 0
68 20250418 185000 24485180 5230 5230 5230 5230 0
69 20250418 184900 24485180 5230 5230 5230 5230 0
70 20250418 184800 24485180 5230 5230 5230 5230 0
71 20250418 184700 24485180 5230 5230 5230 5230 0
72 20250418 184600 24485180 5230 5230 5230 5230 0
73 20250418 184500 24485180 5230 5230 5230 5230 0
74 20250418 184400 24485180 5230 5230 5230 5230 0
75 20250418 184300 24485180 5230 5230 5230 5230 0
76 20250418 184200 24485180 5230 5230 5230 5230 0
77 20250418 184100 24485180 5230 5230 5230 5230 0
78 20250418 184000 24485180 5230 5230 5230 5230 0
79 20250418 183900 24485180 5230 5230 5230 5230 0
80 20250418 183800 24485180 5230 5230 5230 5230 0
81 20250418 183700 24485180 5230 5230 5230 5230 0
82 20250418 183600 24485180 5230 5230 5230 5230 0
83 20250418 183500 24485180 5230 5230 5230 5230 0
84 20250418 183400 24485180 5230 5230 5230 5230 0
85 20250418 183300 24485180 5230 5230 5230 5230 0
86 20250418 183200 24485180 5230 5230 5230 5230 0
87 20250418 183100 24485180 5230 5230 5230 5230 0
88 20250418 183000 24485180 5230 5230 5230 5230 0
89 20250418 182900 24485180 5230 5230 5230 5230 0
90 20250418 182800 24485180 5230 5230 5230 5230 0
91 20250418 182700 24485180 5230 5230 5230 5230 0
92 20250418 182600 24485180 5230 5230 5230 5230 5
93 20250418 182500 24485180 5230 5230 5230 5230 0
94 20250418 182400 24485180 5230 5230 5230 5230 0
95 20250418 182300 24485180 5230 5230 5230 5230 0
96 20250418 182200 24485180 5230 5230 5230 5230 0
97 20250418 182100 24485180 5230 5230 5230 5230 0
98 20250418 182000 24485180 5230 5230 5230 5230 0
99 20250418 181900 24485180 5230 5230 5230 5230 0
100 20250418 181800 24485180 5230 5230 5230 5230 0
101 20250418 181700 24485180 5230 5230 5230 5230 0
102 20250418 181600 24485180 5230 5230 5230 5230 0
103 20250418 181500 24485180 5230 5230 5230 5230 0
104 20250418 181400 24485180 5230 5230 5230 5230 0
105 20250418 181300 24485180 5230 5230 5230 5230 0
106 20250418 181200 24485180 5230 5230 5230 5230 0
107 20250418 181100 24485180 5230 5230 5230 5230 0
108 20250418 181000 24485180 5230 5230 5230 5230 0
109 20250418 180900 24485180 5230 5230 5230 5230 0
110 20250418 180800 24485180 5230 5230 5230 5230 0
111 20250418 180700 24485180 5230 5230 5230 5230 0
112 20250418 180600 24485180 5230 5230 5230 5230 0
113 20250418 180500 24485180 5230 5230 5230 5230 0
114 20250418 180400 24485180 5230 5230 5230 5230 0
115 20250418 180300 24485180 5230 5230 5230 5230 0
116 20250418 180200 24485180 5230 5230 5230 5230 0
117 20250418 180100 24485180 5230 5230 5230 5230 0
118 20250418 180000 24485180 5230 5230 5230 5230 0
119 20250418 175900 24485180 5230 5230 5230 5230 0
120 20250418 175800 24485180 5230 5230 5230 5230 0
121 20250418 175700 24485180 5230 5230 5230 5230 0
122 20250418 175600 24485180 5230 5230 5230 5230 5
123 20250418 175500 24485180 5230 5230 5230 5230 0
124 20250418 175400 24485180 5230 5230 5230 5230 0
125 20250418 175300 24485180 5230 5230 5230 5230 0
126 20250418 175200 24485180 5230 5230 5230 5230 0
127 20250418 175100 24485180 5230 5230 5230 5230 0
128 20250418 175000 24485180 5230 5230 5230 5230 0
129 20250418 174900 24485180 5230 5230 5230 5230 0
130 20250418 174800 24485180 5230 5230 5230 5230 0
131 20250418 174700 24485180 5230 5230 5230 5230 0
132 20250418 174600 24485180 5230 5230 5230 5230 0
133 20250418 174500 24485180 5230 5230 5230 5230 0
134 20250418 174400 24485180 5230 5230 5230 5230 0
135 20250418 174300 24485180 5230 5230 5230 5230 0
136 20250418 174200 24485180 5230 5230 5230 5230 0
137 20250418 174100 24485180 5230 5230 5230 5230 0
138 20250418 174000 24485180 5230 5230 5230 5230 0
139 20250418 173900 24485180 5230 5230 5230 5230 0
140 20250418 173800 24485180 5230 5230 5230 5230 0
141 20250418 173700 24485180 5230 5230 5230 5230 0
142 20250418 173600 24485180 5230 5230 5230 5230 0
143 20250418 173500 24485180 5230 5230 5230 5230 0
144 20250418 173400 24485180 5230 5230 5230 5230 0
145 20250418 173300 24485180 5230 5230 5230 5230 0
146 20250418 173200 24485180 5230 5230 5230 5230 0
147 20250418 173100 24485180 5230 5230 5230 5230 0
148 20250418 173000 24485180 5230 5230 5230 5230 0
149 20250418 172900 24485180 5230 5230 5230 5230 0
150 20250418 172800 24485180 5230 5230 5230 5230 0
151 20250418 172700 24485180 5230 5230 5230 5230 0
152 20250418 172600 24485180 5230 5230 5230 5230 5
153 20250418 172500 24485180 5230 5230 5230 5230 0
154 20250418 172400 24485180 5230 5230 5230 5230 0
155 20250418 172300 24485180 5230 5230 5230 5230 0
156 20250418 172200 24485180 5230 5230 5230 5230 0
157 20250418 172100 24485180 5230 5230 5230 5230 0
158 20250418 172000 24485180 5230 5230 5230 5230 0
159 20250418 171900 24485180 5230 5230 5230 5230 0
160 20250418 171800 24485180 5230 5230 5230 5230 0
161 20250418 171700 24485180 5230 5230 5230 5230 0
162 20250418 171600 24485180 5230 5230 5230 5230 0
163 20250418 171500 24485180 5230 5230 5230 5230 0
164 20250418 171400 24485180 5230 5230 5230 5230 0
165 20250418 171300 24485180 5230 5230 5230 5230 0
166 20250418 171200 24485180 5230 5230 5230 5230 0
167 20250418 171100 24485180 5230 5230 5230 5230 0
168 20250418 171000 24485180 5230 5230 5230 5230 0
169 20250418 170900 24485180 5230 5230 5230 5230 0
170 20250418 170800 24485180 5230 5230 5230 5230 0
171 20250418 170700 24485180 5230 5230 5230 5230 0
172 20250418 170600 24485180 5230 5230 5230 5230 0
173 20250418 170500 24485180 5230 5230 5230 5230 0
174 20250418 170400 24485180 5230 5230 5230 5230 0
175 20250418 170300 24485180 5230 5230 5230 5230 0
176 20250418 170200 24485180 5230 5230 5230 5230 0
177 20250418 170100 24485180 5230 5230 5230 5230 0
178 20250418 170000 24485180 5230 5230 5230 5230 0
179 20250418 165900 24485180 5230 5230 5230 5230 0
180 20250418 165800 24485180 5230 5230 5230 5230 0
181 20250418 165700 24485180 5230 5230 5230 5230 0
182 20250418 165600 24485180 5230 5230 5230 5230 5
183 20250418 165500 24485180 5230 5230 5230 5230 0
184 20250418 165400 24485180 5230 5230 5230 5230 0
185 20250418 165300 24485180 5230 5230 5230 5230 0
186 20250418 165200 24485180 5230 5230 5230 5230 0
187 20250418 165100 24485180 5230 5230 5230 5230 0
188 20250418 165000 24485180 5230 5230 5230 5230 0
189 20250418 164900 24485180 5230 5230 5230 5230 0
190 20250418 164800 24485180 5230 5230 5230 5230 0
191 20250418 164700 24485180 5230 5230 5230 5230 0
192 20250418 164600 24485180 5230 5230 5230 5230 0
193 20250418 164500 24485180 5230 5230 5230 5230 0
194 20250418 164400 24485180 5230 5230 5230 5230 0
195 20250418 164300 24485180 5230 5230 5230 5230 0
196 20250418 164200 24485180 5230 5230 5230 5230 0
197 20250418 164100 24485180 5230 5230 5230 5230 0
198 20250418 164000 24485180 5230 5230 5230 5230 0
199 20250418 163900 24485180 5230 5230 5230 5230 0
200 20250418 163800 24485180 5230 5230 5230 5230 0
201 20250418 163700 24485180 5230 5230 5230 5230 0
202 20250418 163600 24485180 5230 5230 5230 5230 0
203 20250418 163500 24485180 5230 5230 5230 5230 0
204 20250418 163400 24485180 5230 5230 5230 5230 0
205 20250418 163300 24485180 5230 5230 5230 5230 0
206 20250418 163200 24485180 5230 5230 5230 5230 0
207 20250418 163100 24485180 5230 5230 5230 5230 0
208 20250418 163000 24485180 5230 5230 5230 5230 0
209 20250418 162900 24485180 5230 5230 5230 5230 0
210 20250418 162800 24485180 5230 5230 5230 5230 0
211 20250418 162700 24485180 5230 5230 5230 5230 0
212 20250418 162600 24485180 5230 5230 5230 5230 5
213 20250418 162500 24485180 5230 5230 5230 5230 0
214 20250418 162400 24485180 5230 5230 5230 5230 0
215 20250418 162300 24485180 5230 5230 5230 5230 0
216 20250418 162200 24485180 5230 5230 5230 5230 0
217 20250418 162100 24485180 5230 5230 5230 5230 0
218 20250418 162000 24485180 5230 5230 5230 5230 0
219 20250418 161900 24485180 5230 5230 5230 5230 0
220 20250418 161800 24485180 5230 5230 5230 5230 0
221 20250418 161700 24485180 5230 5230 5230 5230 0
222 20250418 161600 24485180 5230 5230 5230 5230 0
223 20250418 161500 24485180 5230 5230 5230 5230 0
224 20250418 161400 24485180 5230 5230 5230 5230 0
225 20250418 161300 24485180 5230 5230 5230 5230 0
226 20250418 161200 24485180 5230 5230 5230 5230 0
227 20250418 161100 24485180 5230 5230 5230 5230 0
228 20250418 161000 24485180 5230 5230 5230 5230 0
229 20250418 160900 24485180 5230 5230 5230 5230 0
230 20250418 160800 24485180 5230 5230 5230 5230 0
231 20250418 160700 24485180 5230 5230 5230 5230 0
232 20250418 160600 24485180 5230 5230 5230 5230 0
233 20250418 160500 24485180 5230 5230 5230 5230 0
234 20250418 160400 24485180 5230 5230 5230 5230 0
235 20250418 160300 24485180 5230 5230 5230 5230 0
236 20250418 160200 24485180 5230 5230 5230 5230 0
237 20250418 160100 24485180 5230 5230 5230 5230 0
238 20250418 160000 24485180 5230 5230 5230 5230 0
239 20250418 155900 24485180 5230 5230 5230 5230 0
240 20250418 155800 24485180 5230 5230 5230 5230 0
241 20250418 155700 24485180 5230 5230 5230 5230 0
242 20250418 155600 24485180 5230 5230 5230 5230 5
243 20250418 155500 24485180 5230 5230 5230 5230 0
244 20250418 155400 24485180 5230 5230 5230 5230 0
245 20250418 155300 24485180 5230 5230 5230 5230 0
246 20250418 155200 24485180 5230 5230 5230 5230 0
247 20250418 155100 24485180 5230 5230 5230 5230 0
248 20250418 155000 24485180 5230 5230 5230 5230 0
249 20250418 154900 24485180 5230 5230 5230 5230 0
250 20250418 154800 24485180 5230 5230 5230 5230 0
251 20250418 154700 24485180 5230 5230 5230 5230 0
252 20250418 154600 24485180 5230 5230 5230 5230 0
253 20250418 154500 24485180 5230 5230 5230 5230 0
254 20250418 154400 24485180 5230 5230 5230 5230 0
255 20250418 154300 24485180 5230 5230 5230 5230 0
256 20250418 154200 24485180 5230 5230 5230 5230 0
257 20250418 154100 24485180 5230 5230 5230 5230 0
258 20250418 154000 24485180 5230 5230 5230 5230 0
259 20250418 153900 24485180 5230 5230 5230 5230 0
260 20250418 153800 24485180 5230 5230 5230 5230 0
261 20250418 153700 24485180 5230 5230 5230 5230 0
262 20250418 153600 24485180 5230 5230 5230 5230 0
263 20250418 153500 24485180 5230 5230 5230 5230 0
264 20250418 153400 24485180 5230 5230 5230 5230 0
265 20250418 153300 24485180 5230 5230 5230 5230 0
266 20250418 153200 24485180 5230 5230 5230 5230 0
267 20250418 153100 24485180 5230 5230 5230 5230 0
268 20250418 153000 24485180 5230 5230 5230 5230 5
269 20250418 152900 24459030 5230 5230 5230 5230 0
270 20250418 152800 24459030 5230 5230 5230 5230 0
271 20250418 152700 24459030 5230 5230 5230 5230 0
272 20250418 152600 24459030 5230 5230 5230 5230 0
273 20250418 152500 24459030 5230 5230 5230 5230 0
274 20250418 152400 24459030 5230 5230 5230 5230 0
275 20250418 152300 24459030 5230 5230 5230 5230 0
276 20250418 152200 24459030 5230 5230 5230 5230 0
277 20250418 152100 24459030 5230 5230 5230 5230 0
278 20250418 152000 24459030 5230 5230 5230 5230 0
279 20250418 151900 24459030 5230 5230 5230 5230 0
280 20250418 151800 24459030 5230 5230 5230 5230 0
281 20250418 151700 24459030 5230 5230 5230 5230 0
282 20250418 151600 24459030 5230 5230 5230 5230 0
283 20250418 151500 24459030 5230 5230 5230 5230 0
284 20250418 151400 24459030 5230 5230 5230 5230 0
285 20250418 151300 24459030 5230 5230 5230 5230 0
286 20250418 151200 24459030 5230 5230 5230 5230 0
287 20250418 151100 24459030 5230 5230 5230 5230 0
288 20250418 151000 24459030 5230 5230 5230 5230 0
289 20250418 150900 24459030 5230 5230 5230 5230 0
290 20250418 150800 24459030 5230 5230 5230 5230 0
291 20250418 150700 24459030 5230 5230 5230 5230 0
292 20250418 150600 24459030 5230 5230 5230 5230 0
293 20250418 150500 24459030 5230 5230 5230 5230 0
294 20250418 150400 24459030 5230 5230 5230 5230 0
295 20250418 150300 24459030 5230 5230 5230 5230 0
296 20250418 150200 24459030 5230 5230 5230 5230 1
297 20250418 150100 24453800 5230 5230 5230 5230 0
298 20250418 150000 24453800 5230 5230 5230 5230 0
299 20250418 145900 24453800 5230 5230 5230 5230 0
300 20250418 145800 24453800 5230 5230 5230 5230 0
301 20250418 145700 24453800 5230 5230 5230 5230 0
302 20250418 145600 24453800 5230 5230 5230 5230 0
303 20250418 145500 24453800 5230 5230 5230 5230 0
304 20250418 145400 24453800 5230 5230 5230 5230 0
305 20250418 145300 24453800 5230 5230 5230 5230 0
306 20250418 145200 24453800 5230 5230 5230 5230 0
307 20250418 145100 24453800 5230 5230 5230 5230 0
308 20250418 145000 24453800 5230 5230 5230 5230 0
309 20250418 144900 24453800 5230 5230 5230 5230 20
310 20250418 144800 24349200 5230 5230 5230 5230 0
311 20250418 144700 24349200 5230 5230 5230 5230 0
312 20250418 144600 24349200 5230 5230 5230 5230 0
313 20250418 144500 24349200 5230 5230 5230 5230 0
314 20250418 144400 24349200 5230 5230 5230 5230 0
315 20250418 144300 24349200 5230 5230 5230 5230 0
316 20250418 144200 24349200 5230 5230 5230 5230 0
317 20250418 144100 24349200 5230 5230 5230 5230 0
318 20250418 144000 24349200 5230 5230 5230 5230 1
319 20250418 143900 24343970 5240 5240 5240 5240 0
320 20250418 143800 24343970 5240 5240 5240 5240 0
321 20250418 143700 24343970 5240 5240 5240 5240 0
322 20250418 143600 24343970 5240 5240 5240 5240 1
323 20250418 143500 24338730 5220 5220 5220 5220 0
324 20250418 143400 24338730 5220 5220 5220 5220 0
325 20250418 143300 24338730 5220 5220 5220 5220 0
326 20250418 143200 24338730 5220 5220 5220 5220 0
327 20250418 143100 24338730 5220 5220 5220 5220 0
328 20250418 143000 24338730 5220 5220 5220 5220 0
329 20250418 142900 24338730 5220 5220 5220 5220 0
330 20250418 142800 24338730 5220 5220 5220 5220 0
331 20250418 142700 24338730 5220 5220 5220 5220 0
332 20250418 142600 24338730 5220 5220 5220 5220 0
333 20250418 142500 24338730 5220 5220 5220 5220 0
334 20250418 142400 24338730 5220 5220 5220 5220 0
335 20250418 142300 24338730 5220 5220 5220 5220 0
336 20250418 142200 24338730 5220 5220 5220 5220 0
337 20250418 142100 24338730 5220 5220 5220 5220 0
338 20250418 142000 24338730 5220 5220 5220 5220 0
339 20250418 141900 24338730 5220 5220 5220 5220 0
340 20250418 141800 24338730 5220 5220 5220 5220 0
341 20250418 141700 24338730 5220 5220 5220 5220 0
342 20250418 141600 24338730 5220 5220 5220 5220 0
343 20250418 141500 24338730 5220 5220 5220 5220 0
344 20250418 141400 24338730 5220 5220 5220 5220 0
345 20250418 141300 24338730 5220 5220 5220 5220 0
346 20250418 141200 24338730 5220 5220 5220 5220 0
347 20250418 141100 24338730 5220 5220 5220 5220 1
348 20250418 141000 24333510 5230 5230 5230 5230 1
349 20250418 140900 24328280 5240 5240 5240 5240 0
350 20250418 140800 24328280 5240 5240 5240 5240 0
351 20250418 140700 24328280 5240 5240 5240 5240 0
352 20250418 140600 24328280 5240 5240 5240 5240 0
353 20250418 140500 24328280 5240 5240 5240 5240 0
354 20250418 140400 24328280 5240 5240 5240 5240 0
355 20250418 140300 24328280 5240 5240 5240 5240 0
356 20250418 140200 24328280 5240 5240 5240 5240 0
357 20250418 140100 24328280 5240 5240 5240 5240 0
358 20250418 140000 24328280 5240 5240 5240 5240 1
359 20250418 135900 24323040 5240 5240 5240 5240 1
360 20250418 135800 24317800 5240 5240 5240 5240 0
361 20250418 135700 24317800 5240 5240 5240 5240 0
362 20250418 135600 24317800 5240 5240 5240 5240 0
363 20250418 135500 24317800 5240 5240 5240 5240 0
364 20250418 135400 24317800 5240 5240 5240 5240 0
365 20250418 135300 24317800 5240 5240 5240 5240 0
366 20250418 135200 24317800 5240 5240 5240 5240 0
367 20250418 135100 24317800 5240 5240 5240 5240 0
368 20250418 135000 24317800 5240 5240 5240 5240 0
369 20250418 134900 24317800 5240 5240 5240 5240 0
370 20250418 134800 24317800 5240 5240 5240 5240 3
371 20250418 134700 24302080 5240 5240 5240 5240 1
372 20250418 134600 24296840 5230 5230 5230 5230 0
373 20250418 134500 24296840 5230 5230 5230 5230 0
374 20250418 134400 24296840 5230 5230 5230 5230 0
375 20250418 134300 24296840 5230 5230 5230 5230 0
376 20250418 134200 24296840 5230 5230 5230 5230 0
377 20250418 134100 24296840 5230 5230 5230 5230 94
378 20250418 134000 23805220 5230 5230 5230 5230 1
379 20250418 133900 23799990 5230 5230 5230 5230 3
380 20250418 133800 23784300 5230 5230 5230 5230 94
381 20250418 133700 23292680 5230 5230 5230 5230 0
382 20250418 133600 23292680 5230 5230 5230 5230 0
383 20250418 133500 23292680 5230 5230 5230 5230 0
384 20250418 133400 23292680 5230 5230 5230 5230 0
385 20250418 133300 23292680 5230 5230 5230 5230 0
386 20250418 133200 23292680 5230 5230 5230 5230 0
387 20250418 133100 23292680 5230 5230 5230 5230 0
388 20250418 133000 23292680 5230 5230 5230 5230 0
389 20250418 132900 23292680 5230 5230 5230 5230 3
390 20250418 132800 23276990 5230 5230 5230 5230 0
391 20250418 132700 23276990 5230 5230 5230 5230 0
392 20250418 132600 23276990 5230 5230 5230 5230 0
393 20250418 132500 23276990 5230 5230 5230 5230 0
394 20250418 132400 23276990 5230 5230 5230 5230 0
395 20250418 132300 23276990 5230 5230 5230 5230 0
396 20250418 132200 23276990 5230 5230 5230 5230 0
397 20250418 132100 23276990 5230 5230 5230 5230 0
398 20250418 132000 23276990 5230 5230 5230 5230 0
399 20250418 131900 23276990 5230 5230 5230 5230 0
400 20250418 131800 23276990 5230 5230 5230 5230 1
401 20250418 131700 23271760 5230 5230 5230 5230 5
402 20250418 131600 23245610 5230 5230 5230 5230 5
403 20250418 131500 23219460 5230 5230 5230 5230 0
404 20250418 131400 23219460 5230 5230 5230 5230 0
405 20250418 131300 23219460 5230 5230 5230 5230 0
406 20250418 131200 23219460 5230 5230 5230 5230 0
407 20250418 131100 23219460 5230 5230 5230 5230 0
408 20250418 131000 23219460 5230 5230 5230 5230 0
409 20250418 130900 23219460 5230 5230 5230 5230 0
410 20250418 130800 23219460 5230 5230 5230 5230 0
411 20250418 130700 23219460 5230 5230 5230 5230 0
412 20250418 130600 23219460 5230 5230 5230 5230 0
413 20250418 130500 23219460 5230 5230 5230 5230 0
414 20250418 130400 23219460 5230 5230 5230 5230 10
415 20250418 130300 23167160 5200 5200 5200 5200 0
416 20250418 130200 23167160 5200 5200 5200 5200 0
417 20250418 130100 23167160 5200 5200 5200 5200 1300
418 20250418 130000 16407160 5200 5200 5200 5200 0
419 20250418 125900 16407160 5200 5200 5200 5200 5
420 20250418 125800 16381160 5190 5190 5190 5190 0
421 20250418 125700 16381160 5190 5190 5190 5190 0
422 20250418 125600 16381160 5190 5190 5190 5190 0
423 20250418 125500 16381160 5190 5190 5190 5190 0
424 20250418 125400 16381160 5190 5190 5190 5190 0
425 20250418 125300 16381160 5190 5190 5190 5190 0
426 20250418 125200 16381160 5190 5190 5190 5190 0
427 20250418 125100 16381160 5190 5190 5190 5190 0
428 20250418 125000 16381160 5190 5190 5190 5190 0
429 20250418 124900 16381160 5190 5190 5190 5190 0
430 20250418 124800 16381160 5190 5190 5190 5190 0
431 20250418 124700 16381160 5190 5190 5190 5190 0
432 20250418 124600 16381160 5190 5190 5190 5190 0
433 20250418 124500 16381160 5190 5190 5190 5190 0
434 20250418 124400 16381160 5190 5190 5190 5190 0
435 20250418 124300 16381160 5190 5190 5190 5190 0
436 20250418 124200 16381160 5190 5180 5190 5180 80
437 20250418 124100 15966010 5180 5180 5180 5180 0
438 20250418 124000 15966010 5180 5180 5180 5180 2
439 20250418 123900 15955650 5140 5190 5190 5140 12
440 20250418 123800 15893720 5190 5170 5190 5170 521
441 20250418 123700 13191580 5130 5130 5130 5130 0
442 20250418 123600 13191580 5130 5130 5130 5130 0
443 20250418 123500 13191580 5130 5130 5130 5130 0
444 20250418 123400 13191580 5130 5150 5150 5130 73
445 20250418 123300 12817060 5180 5180 5180 5180 0
446 20250418 123200 12817060 5180 5180 5180 5180 0
447 20250418 123100 12817060 5180 5180 5180 5180 0
448 20250418 123000 12817060 5180 5180 5180 5180 0
449 20250418 122900 12817060 5180 5180 5180 5180 0
450 20250418 122800 12817060 5180 5180 5180 5180 0
451 20250418 122700 12817060 5180 5180 5180 5180 0
452 20250418 122600 12817060 5180 5180 5180 5180 0
453 20250418 122500 12817060 5180 5180 5180 5180 0
454 20250418 122400 12817060 5180 5180 5180 5180 0
455 20250418 122300 12817060 5180 5180 5180 5180 0
456 20250418 122200 12817060 5180 5180 5180 5180 0
457 20250418 122100 12817060 5180 5180 5180 5180 0
458 20250418 122000 12817060 5180 5180 5180 5180 0
459 20250418 121900 12817060 5180 5180 5180 5180 0
460 20250418 121800 12817060 5180 5180 5180 5180 0
461 20250418 121700 12817060 5180 5180 5180 5180 0
462 20250418 121600 12817060 5180 5180 5180 5180 0
463 20250418 121500 12817060 5180 5180 5180 5180 0
464 20250418 121400 12817060 5180 5180 5180 5180 0
465 20250418 121300 12817060 5180 5180 5180 5180 0
466 20250418 121200 12817060 5180 5180 5180 5180 0
467 20250418 121100 12817060 5180 5180 5180 5180 0
468 20250418 121000 12817060 5180 5180 5180 5180 0
469 20250418 120900 12817060 5180 5180 5180 5180 0
470 20250418 120800 12817060 5180 5180 5180 5180 0
471 20250418 120700 12817060 5180 5180 5180 5180 0
472 20250418 120600 12817060 5180 5180 5180 5180 0
473 20250418 120500 12817060 5180 5180 5180 5180 0
474 20250418 120400 12817060 5180 5180 5180 5180 0
475 20250418 120300 12817060 5180 5180 5180 5180 0
476 20250418 120200 12817060 5180 5180 5180 5180 0
477 20250418 120100 12817060 5180 5180 5180 5180 0
478 20250418 120000 12817060 5180 5180 5180 5180 0
479 20250418 115900 12817060 5180 5180 5180 5180 0
480 20250418 115800 12817060 5180 5180 5180 5180 0
481 20250418 115700 12817060 5180 5180 5180 5180 0
482 20250418 115600 12817060 5180 5180 5180 5180 0
483 20250418 115500 12817060 5180 5180 5180 5180 0
484 20250418 115400 12817060 5180 5180 5180 5180 0
485 20250418 115300 12817060 5180 5180 5180 5180 0
486 20250418 115200 12817060 5180 5180 5180 5180 0
487 20250418 115100 12817060 5180 5180 5180 5180 0
488 20250418 115000 12817060 5180 5180 5180 5180 0
489 20250418 114900 12817060 5180 5180 5180 5180 0
490 20250418 114800 12817060 5180 5180 5180 5180 0
491 20250418 114700 12817060 5180 5180 5180 5180 2
492 20250418 114600 12806700 5190 5190 5190 5190 0
493 20250418 114500 12806700 5190 5190 5190 5190 0
494 20250418 114400 12806700 5190 5190 5190 5190 0
495 20250418 114300 12806700 5190 5190 5190 5190 0
496 20250418 114200 12806700 5190 5180 5190 5180 103
497 20250418 114100 12273110 5130 5130 5130 5130 0
498 20250418 114000 12273110 5130 5130 5130 5130 0
499 20250418 113900 12273110 5130 5130 5130 5130 0
500 20250418 113800 12273110 5130 5130 5130 5130 0
501 20250418 113700 12273110 5130 5130 5130 5130 0
502 20250418 113600 12273110 5130 5130 5130 5130 0
503 20250418 113500 12273110 5130 5130 5130 5130 0
504 20250418 113400 12273110 5130 5130 5130 5130 0
505 20250418 113300 12273110 5130 5130 5130 5130 0
506 20250418 113200 12273110 5130 5130 5130 5130 0
507 20250418 113100 12273110 5130 5130 5130 5130 0
508 20250418 113000 12273110 5130 5130 5130 5130 60
509 20250418 112900 11965310 5130 5130 5130 5130 0
510 20250418 112800 11965310 5130 5130 5130 5130 0
511 20250418 112700 11965310 5130 5130 5130 5130 0
512 20250418 112600 11965310 5130 5130 5130 5130 0
513 20250418 112500 11965310 5130 5130 5130 5130 0
514 20250418 112400 11965310 5130 5130 5130 5130 0
515 20250418 112300 11965310 5130 5130 5130 5130 0
516 20250418 112200 11965310 5130 5130 5130 5130 0
517 20250418 112100 11965310 5130 5130 5130 5130 0
518 20250418 112000 11965310 5130 5130 5130 5130 0
519 20250418 111900 11965310 5130 5130 5130 5130 0
520 20250418 111800 11965310 5130 5130 5130 5130 0
521 20250418 111700 11965310 5130 5130 5130 5130 0
522 20250418 111600 11965310 5130 5130 5130 5130 0
523 20250418 111500 11965310 5130 5150 5150 5130 100
524 20250418 111400 11452170 5190 5190 5190 5190 0
525 20250418 111300 11452170 5190 5190 5190 5190 0
526 20250418 111200 11452170 5190 5190 5190 5190 0
527 20250418 111100 11452170 5190 5190 5190 5190 0
528 20250418 111000 11452170 5190 5190 5190 5190 0
529 20250418 110900 11452170 5190 5190 5190 5190 0
530 20250418 110800 11452170 5190 5190 5190 5190 0
531 20250418 110700 11452170 5190 5190 5190 5190 0
532 20250418 110600 11452170 5190 5190 5190 5190 0
533 20250418 110500 11452170 5190 5190 5190 5190 90
534 20250418 110400 10985070 5180 5180 5180 5180 0
535 20250418 110300 10985070 5180 5180 5180 5180 0
536 20250418 110200 10985070 5180 5180 5180 5180 0
537 20250418 110100 10985070 5180 5180 5180 5180 0
538 20250418 110000 10985070 5180 5180 5180 5180 0
539 20250418 105900 10985070 5180 5180 5180 5180 0
540 20250418 105800 10985070 5180 5180 5180 5180 0
541 20250418 105700 10985070 5180 5180 5180 5180 0
542 20250418 105600 10985070 5180 5180 5180 5180 0
543 20250418 105500 10985070 5180 5180 5180 5180 0
544 20250418 105400 10985070 5180 5180 5180 5180 0
545 20250418 105300 10985070 5180 5180 5180 5180 0
546 20250418 105200 10985070 5180 5180 5180 5180 0
547 20250418 105100 10985070 5180 5180 5180 5180 0
548 20250418 105000 10985070 5180 5180 5180 5180 0
549 20250418 104900 10985070 5180 5180 5180 5180 0
550 20250418 104800 10985070 5180 5180 5180 5180 0
551 20250418 104700 10985070 5180 5180 5180 5180 0
552 20250418 104600 10985070 5180 5180 5180 5180 0
553 20250418 104500 10985070 5180 5180 5180 5180 0
554 20250418 104400 10985070 5180 5180 5180 5180 48
555 20250418 104300 10736430 5180 5180 5180 5180 0
556 20250418 104200 10736430 5180 5180 5180 5180 0
557 20250418 104100 10736430 5180 5180 5180 5180 0
558 20250418 104000 10736430 5180 5180 5180 5180 0
559 20250418 103900 10736430 5180 5180 5180 5180 0
560 20250418 103800 10736430 5180 5180 5180 5180 1
561 20250418 103700 10731250 5180 5180 5180 5180 0
562 20250418 103600 10731250 5180 5180 5180 5180 0
563 20250418 103500 10731250 5180 5180 5180 5180 0
564 20250418 103400 10731250 5180 5180 5180 5180 0
565 20250418 103300 10731250 5180 5180 5180 5180 0
566 20250418 103200 10731250 5180 5180 5180 5180 0
567 20250418 103100 10731250 5180 5180 5180 5180 0
568 20250418 103000 10731250 5180 5180 5180 5180 0
569 20250418 102900 10731250 5180 5180 5180 5180 0
570 20250418 102800 10731250 5180 5180 5180 5180 0
571 20250418 102700 10731250 5180 5180 5180 5180 0
572 20250418 102600 10731250 5180 5180 5180 5180 1
573 20250418 102500 10726070 5190 5190 5190 5190 0
574 20250418 102400 10726070 5190 5190 5190 5190 0
575 20250418 102300 10726070 5190 5190 5190 5190 0
576 20250418 102200 10726070 5190 5190 5190 5190 0
577 20250418 102100 10726070 5190 5190 5190 5190 0
578 20250418 102000 10726070 5190 5190 5190 5190 0
579 20250418 101900 10726070 5190 5190 5190 5190 0
580 20250418 101800 10726070 5190 5190 5190 5190 0
581 20250418 101700 10726070 5190 5190 5190 5190 1
582 20250418 101600 10720880 5180 5180 5180 5180 6
583 20250418 101500 10689800 5180 5160 5180 5160 303
584 20250418 101400 9126260 5160 5160 5160 5160 2
585 20250418 101300 9115940 5160 5160 5160 5160 0
586 20250418 101200 9115940 5160 5160 5160 5160 0
587 20250418 101100 9115940 5160 5160 5160 5160 0
588 20250418 101000 9115940 5160 5160 5160 5160 0
589 20250418 100900 9115940 5160 5160 5160 5160 0
590 20250418 100800 9115940 5160 5160 5160 5160 0
591 20250418 100700 9115940 5160 5160 5160 5160 1
592 20250418 100600 9110780 5160 5160 5160 5160 0
593 20250418 100500 9110780 5160 5160 5160 5160 0
594 20250418 100400 9110780 5160 5160 5160 5160 1
595 20250418 100300 9105620 5160 5160 5160 5160 1
596 20250418 100200 9100460 5160 5160 5160 5160 0
597 20250418 100100 9100460 5160 5160 5160 5160 1
598 20250418 100000 9095300 5120 5120 5120 5120 0
599 20250418 095900 9095300 5120 5150 5150 5120 96
600 20250418 095800 8601590 5160 5160 5160 5160 0
601 20250418 095700 8601590 5160 5160 5160 5160 0
602 20250418 095600 8601590 5160 5160 5160 5160 0
603 20250418 095500 8601590 5160 5160 5160 5160 0
604 20250418 095400 8601590 5160 5160 5160 5160 0
605 20250418 095300 8601590 5160 5160 5160 5160 0
606 20250418 095200 8601590 5160 5160 5160 5160 0
607 20250418 095100 8601590 5160 5160 5160 5160 0
608 20250418 095000 8601590 5160 5160 5160 5160 0
609 20250418 094900 8601590 5160 5160 5160 5160 0
610 20250418 094800 8601590 5160 5160 5160 5160 0
611 20250418 094700 8601590 5160 5160 5160 5160 0
612 20250418 094600 8601590 5160 5160 5160 5160 3
613 20250418 094500 8586110 5160 5160 5160 5160 0
614 20250418 094400 8586110 5160 5160 5160 5160 1
615 20250418 094300 8580950 5160 5160 5160 5160 2
616 20250418 094200 8570630 5160 5160 5160 5160 1
617 20250418 094100 8565470 5160 5160 5160 5160 0
618 20250418 094000 8565470 5160 5160 5160 5160 0
619 20250418 093900 8565470 5160 5160 5160 5160 0
620 20250418 093800 8565470 5160 5160 5160 5160 0
621 20250418 093700 8565470 5160 5160 5160 5160 0
622 20250418 093600 8565470 5160 5160 5160 5160 0
623 20250418 093500 8565470 5160 5160 5160 5160 0
624 20250418 093400 8565470 5160 5170 5170 5160 500
625 20250418 093300 5985460 5190 5190 5190 5190 0
626 20250418 093200 5985460 5190 5190 5190 5190 0
627 20250418 093100 5985460 5190 5190 5190 5190 0
628 20250418 093000 5985460 5190 5190 5190 5190 0
629 20250418 092900 5985460 5190 5190 5190 5190 0
630 20250418 092800 5985460 5190 5190 5190 5190 0
631 20250418 092700 5985460 5190 5190 5190 5190 0
632 20250418 092600 5985460 5190 5190 5190 5190 0
633 20250418 092500 5985460 5190 5190 5190 5190 0
634 20250418 092400 5985460 5190 5190 5190 5190 0
635 20250418 092300 5985460 5190 5190 5190 5190 0
636 20250418 092200 5985460 5190 5190 5190 5190 0
637 20250418 092100 5985460 5190 5190 5190 5190 2
638 20250418 092000 5975080 5200 5200 5200 5200 0
639 20250418 091900 5975080 5200 5200 5200 5200 0
640 20250418 091800 5975080 5200 5200 5200 5200 0
641 20250418 091700 5975080 5200 5200 5200 5200 0
642 20250418 091600 5975080 5200 5200 5200 5200 0
643 20250418 091500 5975080 5200 5200 5200 5200 0
644 20250418 091400 5975080 5200 5200 5200 5200 0
645 20250418 091300 5975080 5200 5200 5200 5200 0
646 20250418 091200 5975080 5200 5200 5200 5200 1
647 20250418 091100 5969880 5150 5160 5160 5150 200
648 20250418 091000 4938630 5150 5150 5150 5150 0
649 20250418 090900 4938630 5150 5160 5160 5150 500
650 20250418 090800 2360620 5160 5160 5160 5160 0
651 20250418 090700 2360620 5160 5160 5160 5160 0
652 20250418 090600 2360620 5160 5160 5160 5160 0
653 20250418 090500 2360620 5160 5160 5160 5160 0
654 20250418 090400 2360620 5160 5190 5190 5160 400
655 20250418 090300 295590 5190 5190 5190 5190 0
656 20250418 090200 295590 5190 5190 5190 5190 49
657 20250418 090100 41280 5160 5160 5160 5160 0
658 20250418 090000 41280 5160 5160 5160 5160 8

8
111710/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
20250418,160741,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,80,2,1.55,24485180,4729,326.36,5160,5240,5120,6690,3610,5150,5177.67,0.23,0,-30,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1077,9.85,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.43,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5650,-7.43,20240422,4600,13.70,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,150751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,80,2,1.55,24459030,4724,326.02,5160,5240,5120,6690,3610,5150,5177.61,0.23,0,-29,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1077,9.85,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.43,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5650,-7.43,20240422,4600,13.70,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,140754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,90,2,1.75,24328280,4699,324.29,5160,5240,5120,6690,3610,5150,5177.33,0.23,0,-31,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1079,9.87,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.26,4600,20240906,13.91,5470,-4.20,20250115,4750,10.32,20250407,5650,-7.26,20240422,4600,13.91,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,130753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,80,2,1.55,23219460,4487,309.66,5160,5230,5120,6690,3610,5150,5174.83,0.23,0,-35,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1077,9.85,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.43,4600,20240906,13.70,5470,-4.39,20250115,4750,10.11,20250407,5650,-7.43,20240422,4600,13.70,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,120750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,30,2,0.58,12817060,2484,171.43,5160,5200,5120,6690,3610,5150,5159.85,0.23,0,1,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1066,9.76,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.32,4600,20240906,12.61,5470,-5.30,20250115,4750,9.05,20250407,5650,-8.32,20240422,4600,12.61,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,110754,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5190,40,2,0.78,11452170,2219,153.14,5160,5200,5120,6690,3610,5150,5160.96,0.23,0,3,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1069,9.77,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.14,4600,20240906,12.83,5470,-5.12,20250115,4750,9.26,20250407,5650,-8.14,20240422,4600,12.83,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,100753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,10,2,0.19,9115940,1767,121.95,5160,5200,5120,6690,3610,5150,5158.99,0.23,0,34,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1062,9.72,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.67,4600,20240906,12.17,5470,-5.67,20250115,4750,8.63,20250407,5650,-8.67,20240422,4600,12.17,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250418,090757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,10,2,0.19,2360620,457,31.54,5160,5190,5160,6690,3610,5150,5165.47,0.23,0,-2,5310,5230,5170,5090,5030,5200,5060,41,1540,200,3600,10,1,20588000,1062,9.72,0.57,12,0.00,531.00,9049.00,5650,20240422,-8.67,4600,20240906,12.17,5470,-5.67,20250115,4750,8.63,20250407,5650,-8.67,20240422,4600,12.17,20240906,0.25,Y,111710,200,41 억,,47757,N,N,0,N,00,N
20250417,160747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-70,5,-1.34,7503465,1449,67.18,5170,5250,5110,6780,3660,5220,5178.37,0.23,0,-63,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1060,9.70,0.57,12,0.01,531.00,9049.00,5650,20240422,-8.85,4600,20240906,11.96,5470,-5.85,20250115,4750,8.42,20250407,5650,-8.85,20240422,4600,11.96,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,150753,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-20,5,-0.38,6169365,1190,55.17,5170,5250,5110,6780,3660,5220,5184.34,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1071,9.79,0.57,12,0.01,531.00,9049.00,5650,20240422,-7.96,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5650,-7.96,20240422,4600,13.04,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
20250417,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5215,-5,5,-0.10,5882755,1135,52.62,5170,5250,5110,6780,3660,5220,5183.04,0.23,0,136,5326,5272,5196,5142,5066,5300,5170,41,1560,200,3650,10,1,20588000,1074,9.82,0.58,12,0.01,531.00,9049.00,5650,20240422,-7.70,4600,20240906,13.37,5470,-4.66,20250115,4750,9.79,20250407,5650,-7.70,20240422,4600,13.37,20240906,0.25,Y,111710,200,41 억,,47820,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160741 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 80 2 1.55 24485180 4729 326.36 5160 5240 5120 6690 3610 5150 5177.67 0.23 0 -30 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1077 9.85 0.58 12 0.02 531.00 9049.00 5650 20240422 -7.43 4600 20240906 13.70 5470 -4.39 20250115 4750 10.11 20250407 5650 -7.43 20240422 4600 13.70 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
3 20250418 150751 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 80 2 1.55 24459030 4724 326.02 5160 5240 5120 6690 3610 5150 5177.61 0.23 0 -29 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1077 9.85 0.58 12 0.02 531.00 9049.00 5650 20240422 -7.43 4600 20240906 13.70 5470 -4.39 20250115 4750 10.11 20250407 5650 -7.43 20240422 4600 13.70 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
4 20250418 140754 57 100.00 KOSDAQ 오락·문화 N N N N N 5240 90 2 1.75 24328280 4699 324.29 5160 5240 5120 6690 3610 5150 5177.33 0.23 0 -31 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1079 9.87 0.58 12 0.02 531.00 9049.00 5650 20240422 -7.26 4600 20240906 13.91 5470 -4.20 20250115 4750 10.32 20250407 5650 -7.26 20240422 4600 13.91 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
5 20250418 130753 57 100.00 KOSDAQ 오락·문화 N N N N N 5230 80 2 1.55 23219460 4487 309.66 5160 5230 5120 6690 3610 5150 5174.83 0.23 0 -35 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1077 9.85 0.58 12 0.02 531.00 9049.00 5650 20240422 -7.43 4600 20240906 13.70 5470 -4.39 20250115 4750 10.11 20250407 5650 -7.43 20240422 4600 13.70 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
6 20250418 120750 57 100.00 KOSDAQ 오락·문화 N N N N N 5180 30 2 0.58 12817060 2484 171.43 5160 5200 5120 6690 3610 5150 5159.85 0.23 0 1 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1066 9.76 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.32 4600 20240906 12.61 5470 -5.30 20250115 4750 9.05 20250407 5650 -8.32 20240422 4600 12.61 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
7 20250418 110754 57 100.00 KOSDAQ 오락·문화 N N N N N 5190 40 2 0.78 11452170 2219 153.14 5160 5200 5120 6690 3610 5150 5160.96 0.23 0 3 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1069 9.77 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.14 4600 20240906 12.83 5470 -5.12 20250115 4750 9.26 20250407 5650 -8.14 20240422 4600 12.83 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
8 20250418 100753 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 10 2 0.19 9115940 1767 121.95 5160 5200 5120 6690 3610 5150 5158.99 0.23 0 34 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1062 9.72 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.67 4600 20240906 12.17 5470 -5.67 20250115 4750 8.63 20250407 5650 -8.67 20240422 4600 12.17 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
9 20250418 090757 57 100.00 KOSDAQ 오락·문화 N N N N N 5160 10 2 0.19 2360620 457 31.54 5160 5190 5160 6690 3610 5150 5165.47 0.23 0 -2 5310 5230 5170 5090 5030 5200 5060 41 1540 200 3600 10 1 20588000 1062 9.72 0.57 12 0.00 531.00 9049.00 5650 20240422 -8.67 4600 20240906 12.17 5470 -5.67 20250115 4750 8.63 20250407 5650 -8.67 20240422 4600 12.17 20240906 0.25 Y 111710 200 41 억 47757 N N 0 N 00 N
10 20250417 160747 57 100.00 KOSDAQ 오락·문화 N N N N N 5150 -70 5 -1.34 7503465 1449 67.18 5170 5250 5110 6780 3660 5220 5178.37 0.23 0 -63 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1060 9.70 0.57 12 0.01 531.00 9049.00 5650 20240422 -8.85 4600 20240906 11.96 5470 -5.85 20250115 4750 8.42 20250407 5650 -8.85 20240422 4600 11.96 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
11 20250417 150753 57 100.00 KOSDAQ 오락·문화 N N N N N 5200 -20 5 -0.38 6169365 1190 55.17 5170 5250 5110 6780 3660 5220 5184.34 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1071 9.79 0.57 12 0.01 531.00 9049.00 5650 20240422 -7.96 4600 20240906 13.04 5470 -4.94 20250115 4750 9.47 20250407 5650 -7.96 20240422 4600 13.04 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N
12 20250417 140756 57 100.00 KOSDAQ 오락·문화 N N N N N 5215 -5 5 -0.10 5882755 1135 52.62 5170 5250 5110 6780 3660 5220 5183.04 0.23 0 136 5326 5272 5196 5142 5066 5300 5170 41 1560 200 3650 10 1 20588000 1074 9.82 0.58 12 0.01 531.00 9049.00 5650 20240422 -7.70 4600 20240906 13.37 5470 -4.66 20250115 4750 9.79 20250407 5650 -7.70 20240422 4600 13.37 20240906 0.25 Y 111710 200 41 억 47820 N N 0 N 00 N

1
111710/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,20588000,0,107469360000,0.00
20250415,0,20588000,0,106851720000,0.00
20250414,0,20588000,0,106028200000,0.00
20250411,0,20588000,0,105822320000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 20588000 0 107469360000 0.00
3 20250415 0 20588000 0 106851720000 0.00
4 20250414 0 20588000 0 106028200000 0.00
5 20250411 0 20588000 0 105822320000 0.00