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
123750/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1522,1526,1548,1500,10280,15663165,00,0.00,N,5,-4,
20250417,1526,1520,1555,1516,7434,11450883,00,0.00,N,5,-13,
20250416,1539,1542,1554,1509,14172,21689888,00,0.00,N,2,12,
20250415,1527,1510,1535,1500,14242,21619808,00,0.00,N,2,17,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1522 1526 1548 1500 10280 15663165 00 0.00 N 5 -4
3 20250417 1526 1520 1555 1516 7434 11450883 00 0.00 N 5 -13
4 20250416 1539 1542 1554 1509 14172 21689888 00 0.00 N 2 12
5 20250415 1527 1510 1535 1500 14242 21619808 00 0.00 N 2 17

662
123750/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200000,15663165,1522,1522,1522,1522,176
20250418,195900,15663165,1522,1522,1522,1522,0
20250418,195800,15663165,1522,1522,1522,1522,0
20250418,195700,15663165,1522,1522,1522,1522,0
20250418,195600,15663165,1522,1522,1522,1522,0
20250418,195500,15663165,1522,1522,1522,1522,0
20250418,195400,15663165,1522,1522,1522,1522,0
20250418,195300,15663165,1522,1522,1522,1522,0
20250418,195200,15663165,1522,1522,1522,1522,0
20250418,195100,15663165,1522,1522,1522,1522,0
20250418,195000,15663165,1522,1522,1522,1522,0
20250418,194900,15663165,1522,1522,1522,1522,0
20250418,194800,15663165,1522,1522,1522,1522,0
20250418,194700,15663165,1522,1522,1522,1522,0
20250418,194600,15663165,1522,1522,1522,1522,0
20250418,194500,15663165,1522,1522,1522,1522,0
20250418,194400,15663165,1522,1522,1522,1522,0
20250418,194300,15663165,1522,1522,1522,1522,0
20250418,194200,15663165,1522,1522,1522,1522,0
20250418,194100,15663165,1522,1522,1522,1522,0
20250418,194000,15663165,1522,1522,1522,1522,0
20250418,193900,15663165,1522,1522,1522,1522,0
20250418,193800,15663165,1522,1522,1522,1522,0
20250418,193700,15663165,1522,1522,1522,1522,0
20250418,193600,15663165,1522,1522,1522,1522,0
20250418,193500,15663165,1522,1522,1522,1522,0
20250418,193400,15663165,1522,1522,1522,1522,0
20250418,193300,15663165,1522,1522,1522,1522,0
20250418,193200,15663165,1522,1522,1522,1522,0
20250418,193100,15663165,1522,1522,1522,1522,0
20250418,193000,15663165,1522,1522,1522,1522,176
20250418,192900,15663165,1522,1522,1522,1522,0
20250418,192800,15663165,1522,1522,1522,1522,0
20250418,192700,15663165,1522,1522,1522,1522,0
20250418,192600,15663165,1522,1522,1522,1522,0
20250418,192500,15663165,1522,1522,1522,1522,0
20250418,192400,15663165,1522,1522,1522,1522,0
20250418,192300,15663165,1522,1522,1522,1522,0
20250418,192200,15663165,1522,1522,1522,1522,0
20250418,192100,15663165,1522,1522,1522,1522,0
20250418,192000,15663165,1522,1522,1522,1522,0
20250418,191900,15663165,1522,1522,1522,1522,0
20250418,191800,15663165,1522,1522,1522,1522,0
20250418,191700,15663165,1522,1522,1522,1522,0
20250418,191600,15663165,1522,1522,1522,1522,0
20250418,191500,15663165,1522,1522,1522,1522,0
20250418,191400,15663165,1522,1522,1522,1522,0
20250418,191300,15663165,1522,1522,1522,1522,0
20250418,191200,15663165,1522,1522,1522,1522,0
20250418,191100,15663165,1522,1522,1522,1522,0
20250418,191000,15663165,1522,1522,1522,1522,0
20250418,190900,15663165,1522,1522,1522,1522,0
20250418,190800,15663165,1522,1522,1522,1522,0
20250418,190700,15663165,1522,1522,1522,1522,0
20250418,190600,15663165,1522,1522,1522,1522,0
20250418,190500,15663165,1522,1522,1522,1522,0
20250418,190400,15663165,1522,1522,1522,1522,0
20250418,190300,15663165,1522,1522,1522,1522,0
20250418,190200,15663165,1522,1522,1522,1522,0
20250418,190100,15663165,1522,1522,1522,1522,0
20250418,190000,15663165,1522,1522,1522,1522,176
20250418,185900,15663165,1522,1522,1522,1522,0
20250418,185800,15663165,1522,1522,1522,1522,0
20250418,185700,15663165,1522,1522,1522,1522,0
20250418,185600,15663165,1522,1522,1522,1522,0
20250418,185500,15663165,1522,1522,1522,1522,0
20250418,185400,15663165,1522,1522,1522,1522,0
20250418,185300,15663165,1522,1522,1522,1522,0
20250418,185200,15663165,1522,1522,1522,1522,0
20250418,185100,15663165,1522,1522,1522,1522,0
20250418,185000,15663165,1522,1522,1522,1522,0
20250418,184900,15663165,1522,1522,1522,1522,0
20250418,184800,15663165,1522,1522,1522,1522,0
20250418,184700,15663165,1522,1522,1522,1522,0
20250418,184600,15663165,1522,1522,1522,1522,0
20250418,184500,15663165,1522,1522,1522,1522,0
20250418,184400,15663165,1522,1522,1522,1522,0
20250418,184300,15663165,1522,1522,1522,1522,0
20250418,184200,15663165,1522,1522,1522,1522,0
20250418,184100,15663165,1522,1522,1522,1522,0
20250418,184000,15663165,1522,1522,1522,1522,0
20250418,183900,15663165,1522,1522,1522,1522,0
20250418,183800,15663165,1522,1522,1522,1522,0
20250418,183700,15663165,1522,1522,1522,1522,0
20250418,183600,15663165,1522,1522,1522,1522,0
20250418,183500,15663165,1522,1522,1522,1522,0
20250418,183400,15663165,1522,1522,1522,1522,0
20250418,183300,15663165,1522,1522,1522,1522,0
20250418,183200,15663165,1522,1522,1522,1522,0
20250418,183100,15663165,1522,1522,1522,1522,0
20250418,183000,15663165,1522,1522,1522,1522,176
20250418,182900,15663165,1522,1522,1522,1522,0
20250418,182800,15663165,1522,1522,1522,1522,0
20250418,182700,15663165,1522,1522,1522,1522,0
20250418,182600,15663165,1522,1522,1522,1522,0
20250418,182500,15663165,1522,1522,1522,1522,0
20250418,182400,15663165,1522,1522,1522,1522,0
20250418,182300,15663165,1522,1522,1522,1522,0
20250418,182200,15663165,1522,1522,1522,1522,0
20250418,182100,15663165,1522,1522,1522,1522,0
20250418,182000,15663165,1522,1522,1522,1522,0
20250418,181900,15663165,1522,1522,1522,1522,0
20250418,181800,15663165,1522,1522,1522,1522,0
20250418,181700,15663165,1522,1522,1522,1522,0
20250418,181600,15663165,1522,1522,1522,1522,0
20250418,181500,15663165,1522,1522,1522,1522,0
20250418,181400,15663165,1522,1522,1522,1522,0
20250418,181300,15663165,1522,1522,1522,1522,0
20250418,181200,15663165,1522,1522,1522,1522,0
20250418,181100,15663165,1522,1522,1522,1522,0
20250418,181000,15663165,1522,1522,1522,1522,0
20250418,180900,15663165,1522,1522,1522,1522,0
20250418,180800,15663165,1522,1522,1522,1522,0
20250418,180700,15663165,1522,1522,1522,1522,0
20250418,180600,15663165,1522,1522,1522,1522,0
20250418,180500,15663165,1522,1522,1522,1522,0
20250418,180400,15663165,1522,1522,1522,1522,0
20250418,180300,15663165,1522,1522,1522,1522,0
20250418,180200,15663165,1522,1522,1522,1522,0
20250418,180100,15663165,1522,1522,1522,1522,0
20250418,180000,15663165,1522,1522,1522,1522,176
20250418,175900,15663165,1522,1522,1522,1522,0
20250418,175800,15663165,1522,1522,1522,1522,0
20250418,175700,15663165,1522,1522,1522,1522,0
20250418,175600,15663165,1522,1522,1522,1522,0
20250418,175500,15663165,1522,1522,1522,1522,0
20250418,175400,15663165,1522,1522,1522,1522,0
20250418,175300,15663165,1522,1522,1522,1522,0
20250418,175200,15663165,1522,1522,1522,1522,0
20250418,175100,15663165,1522,1522,1522,1522,0
20250418,175000,15663165,1522,1522,1522,1522,0
20250418,174900,15663165,1522,1522,1522,1522,0
20250418,174800,15663165,1522,1522,1522,1522,0
20250418,174700,15663165,1522,1522,1522,1522,0
20250418,174600,15663165,1522,1522,1522,1522,0
20250418,174500,15663165,1522,1522,1522,1522,0
20250418,174400,15663165,1522,1522,1522,1522,0
20250418,174300,15663165,1522,1522,1522,1522,0
20250418,174200,15663165,1522,1522,1522,1522,0
20250418,174100,15663165,1522,1522,1522,1522,0
20250418,174000,15663165,1522,1522,1522,1522,0
20250418,173900,15663165,1522,1522,1522,1522,0
20250418,173800,15663165,1522,1522,1522,1522,0
20250418,173700,15663165,1522,1522,1522,1522,0
20250418,173600,15663165,1522,1522,1522,1522,0
20250418,173500,15663165,1522,1522,1522,1522,0
20250418,173400,15663165,1522,1522,1522,1522,0
20250418,173300,15663165,1522,1522,1522,1522,0
20250418,173200,15663165,1522,1522,1522,1522,0
20250418,173100,15663165,1522,1522,1522,1522,0
20250418,173000,15663165,1522,1522,1522,1522,176
20250418,172900,15663165,1522,1522,1522,1522,0
20250418,172800,15663165,1522,1522,1522,1522,0
20250418,172700,15663165,1522,1522,1522,1522,0
20250418,172600,15663165,1522,1522,1522,1522,0
20250418,172500,15663165,1522,1522,1522,1522,0
20250418,172400,15663165,1522,1522,1522,1522,0
20250418,172300,15663165,1522,1522,1522,1522,0
20250418,172200,15663165,1522,1522,1522,1522,0
20250418,172100,15663165,1522,1522,1522,1522,0
20250418,172000,15663165,1522,1522,1522,1522,0
20250418,171900,15663165,1522,1522,1522,1522,0
20250418,171800,15663165,1522,1522,1522,1522,0
20250418,171700,15663165,1522,1522,1522,1522,0
20250418,171600,15663165,1522,1522,1522,1522,0
20250418,171500,15663165,1522,1522,1522,1522,0
20250418,171400,15663165,1522,1522,1522,1522,0
20250418,171300,15663165,1522,1522,1522,1522,0
20250418,171200,15663165,1522,1522,1522,1522,0
20250418,171100,15663165,1522,1522,1522,1522,0
20250418,171000,15663165,1522,1522,1522,1522,0
20250418,170900,15663165,1522,1522,1522,1522,0
20250418,170800,15663165,1522,1522,1522,1522,0
20250418,170700,15663165,1522,1522,1522,1522,0
20250418,170600,15663165,1522,1522,1522,1522,0
20250418,170500,15663165,1522,1522,1522,1522,0
20250418,170400,15663165,1522,1522,1522,1522,0
20250418,170300,15663165,1522,1522,1522,1522,0
20250418,170200,15663165,1522,1522,1522,1522,0
20250418,170100,15663165,1522,1522,1522,1522,0
20250418,170000,15663165,1522,1522,1522,1522,176
20250418,165900,15663165,1522,1522,1522,1522,0
20250418,165800,15663165,1522,1522,1522,1522,0
20250418,165700,15663165,1522,1522,1522,1522,0
20250418,165600,15663165,1522,1522,1522,1522,0
20250418,165500,15663165,1522,1522,1522,1522,0
20250418,165400,15663165,1522,1522,1522,1522,0
20250418,165300,15663165,1522,1522,1522,1522,0
20250418,165200,15663165,1522,1522,1522,1522,0
20250418,165100,15663165,1522,1522,1522,1522,0
20250418,165000,15663165,1522,1522,1522,1522,0
20250418,164900,15663165,1522,1522,1522,1522,0
20250418,164800,15663165,1522,1522,1522,1522,0
20250418,164700,15663165,1522,1522,1522,1522,0
20250418,164600,15663165,1522,1522,1522,1522,0
20250418,164500,15663165,1522,1522,1522,1522,0
20250418,164400,15663165,1522,1522,1522,1522,0
20250418,164300,15663165,1522,1522,1522,1522,0
20250418,164200,15663165,1522,1522,1522,1522,0
20250418,164100,15663165,1522,1522,1522,1522,0
20250418,164000,15663165,1522,1522,1522,1522,0
20250418,163900,15663165,1522,1522,1522,1522,0
20250418,163800,15663165,1522,1522,1522,1522,0
20250418,163700,15663165,1522,1522,1522,1522,0
20250418,163600,15663165,1522,1522,1522,1522,0
20250418,163500,15663165,1522,1522,1522,1522,0
20250418,163400,15663165,1522,1522,1522,1522,0
20250418,163300,15663165,1522,1522,1522,1522,0
20250418,163200,15663165,1522,1522,1522,1522,0
20250418,163100,15663165,1522,1522,1522,1522,0
20250418,163000,15663165,1522,1522,1522,1522,176
20250418,162900,15663165,1522,1522,1522,1522,0
20250418,162800,15663165,1522,1522,1522,1522,0
20250418,162700,15663165,1522,1522,1522,1522,0
20250418,162600,15663165,1522,1522,1522,1522,0
20250418,162500,15663165,1522,1522,1522,1522,0
20250418,162400,15663165,1522,1522,1522,1522,0
20250418,162300,15663165,1522,1522,1522,1522,0
20250418,162200,15663165,1522,1522,1522,1522,0
20250418,162100,15663165,1522,1522,1522,1522,0
20250418,162000,15663165,1522,1522,1522,1522,0
20250418,161900,15663165,1522,1522,1522,1522,0
20250418,161800,15663165,1522,1522,1522,1522,0
20250418,161700,15663165,1522,1522,1522,1522,0
20250418,161600,15663165,1522,1522,1522,1522,0
20250418,161500,15663165,1522,1522,1522,1522,0
20250418,161400,15663165,1522,1522,1522,1522,0
20250418,161300,15663165,1522,1522,1522,1522,0
20250418,161200,15663165,1522,1522,1522,1522,0
20250418,161100,15663165,1522,1522,1522,1522,0
20250418,161000,15663165,1522,1522,1522,1522,0
20250418,160900,15663165,1522,1522,1522,1522,0
20250418,160800,15663165,1522,1522,1522,1522,0
20250418,160700,15663165,1522,1522,1522,1522,0
20250418,160600,15663165,1522,1522,1522,1522,0
20250418,160500,15663165,1522,1522,1522,1522,0
20250418,160400,15663165,1522,1522,1522,1522,0
20250418,160300,15663165,1522,1522,1522,1522,0
20250418,160200,15663165,1522,1522,1522,1522,0
20250418,160100,15663165,1522,1522,1522,1522,0
20250418,160000,15663165,1522,1522,1522,1522,176
20250418,155900,15663165,1522,1522,1522,1522,0
20250418,155800,15663165,1522,1522,1522,1522,0
20250418,155700,15663165,1522,1522,1522,1522,0
20250418,155600,15663165,1522,1522,1522,1522,0
20250418,155500,15663165,1522,1522,1522,1522,0
20250418,155400,15663165,1522,1522,1522,1522,0
20250418,155300,15663165,1522,1522,1522,1522,0
20250418,155200,15663165,1522,1522,1522,1522,0
20250418,155100,15663165,1522,1522,1522,1522,0
20250418,155000,15663165,1522,1522,1522,1522,0
20250418,154900,15663165,1522,1522,1522,1522,0
20250418,154800,15663165,1522,1522,1522,1522,0
20250418,154700,15663165,1522,1522,1522,1522,0
20250418,154600,15663165,1522,1522,1522,1522,0
20250418,154500,15663165,1522,1522,1522,1522,0
20250418,154400,15663165,1522,1522,1522,1522,0
20250418,154300,15663165,1522,1522,1522,1522,0
20250418,154200,15663165,1522,1522,1522,1522,0
20250418,154100,15663165,1522,1522,1522,1522,0
20250418,154000,15663165,1522,1522,1522,1522,0
20250418,153900,15663165,1522,1522,1522,1522,0
20250418,153800,15663165,1522,1522,1522,1522,0
20250418,153700,15663165,1522,1522,1522,1522,0
20250418,153600,15663165,1522,1522,1522,1522,0
20250418,153500,15663165,1522,1522,1522,1522,0
20250418,153400,15663165,1522,1522,1522,1522,0
20250418,153300,15663165,1522,1522,1522,1522,0
20250418,153200,15663165,1522,1522,1522,1522,0
20250418,153100,15663165,1522,1522,1522,1522,0
20250418,153000,15663165,1522,1522,1522,1522,352
20250418,152900,15395293,1522,1522,1522,1522,0
20250418,152800,15395293,1522,1522,1522,1522,0
20250418,152700,15395293,1522,1522,1522,1522,0
20250418,152600,15395293,1522,1522,1522,1522,0
20250418,152500,15395293,1522,1522,1522,1522,0
20250418,152400,15395293,1522,1522,1522,1522,0
20250418,152300,15395293,1522,1522,1522,1522,0
20250418,152200,15395293,1522,1522,1522,1522,0
20250418,152100,15395293,1522,1522,1522,1522,0
20250418,152000,15395293,1522,1522,1522,1522,0
20250418,151900,15395293,1522,1522,1522,1522,0
20250418,151800,15395293,1522,1522,1522,1522,0
20250418,151700,15395293,1522,1522,1522,1522,0
20250418,151600,15395293,1522,1522,1522,1522,2
20250418,151500,15392249,1522,1522,1522,1522,0
20250418,151400,15392249,1522,1522,1522,1522,0
20250418,151300,15392249,1522,1522,1522,1522,0
20250418,151200,15392249,1522,1522,1522,1522,0
20250418,151100,15392249,1522,1522,1522,1522,0
20250418,151000,15392249,1522,1522,1522,1522,0
20250418,150900,15392249,1522,1522,1522,1522,0
20250418,150800,15392249,1522,1522,1522,1522,0
20250418,150700,15392249,1522,1522,1522,1522,0
20250418,150600,15392249,1522,1522,1522,1522,0
20250418,150500,15392249,1522,1522,1522,1522,0
20250418,150400,15392249,1522,1522,1522,1522,0
20250418,150300,15392249,1522,1522,1522,1522,0
20250418,150200,15392249,1522,1522,1522,1522,0
20250418,150100,15392249,1522,1522,1522,1522,0
20250418,150000,15392249,1522,1522,1522,1522,0
20250418,145900,15392249,1522,1522,1522,1522,133
20250418,145800,15189823,1522,1522,1522,1522,0
20250418,145700,15189823,1522,1522,1522,1522,0
20250418,145600,15189823,1522,1522,1522,1522,0
20250418,145500,15189823,1522,1522,1522,1522,0
20250418,145400,15189823,1522,1522,1522,1522,267
20250418,145300,14783449,1522,1522,1522,1522,0
20250418,145200,14783449,1522,1522,1522,1522,0
20250418,145100,14783449,1522,1522,1522,1522,0
20250418,145000,14783449,1522,1522,1522,1522,0
20250418,144900,14783449,1522,1522,1522,1522,0
20250418,144800,14783449,1522,1522,1522,1522,1
20250418,144700,14781927,1523,1523,1523,1523,0
20250418,144600,14781927,1523,1523,1523,1523,0
20250418,144500,14781927,1523,1523,1523,1523,0
20250418,144400,14781927,1523,1523,1523,1523,0
20250418,144300,14781927,1523,1523,1523,1523,23
20250418,144200,14746898,1524,1524,1524,1524,0
20250418,144100,14746898,1524,1524,1524,1524,0
20250418,144000,14746898,1524,1524,1524,1524,0
20250418,143900,14746898,1524,1524,1524,1524,0
20250418,143800,14746898,1524,1524,1524,1524,0
20250418,143700,14746898,1524,1524,1524,1524,0
20250418,143600,14746898,1524,1524,1524,1524,0
20250418,143500,14746898,1524,1524,1524,1524,0
20250418,143400,14746898,1524,1524,1524,1524,0
20250418,143300,14746898,1524,1524,1524,1524,0
20250418,143200,14746898,1524,1524,1524,1524,0
20250418,143100,14746898,1524,1524,1524,1524,0
20250418,143000,14746898,1524,1524,1524,1524,5
20250418,142900,14739278,1524,1524,1524,1524,0
20250418,142800,14739278,1524,1524,1524,1524,0
20250418,142700,14739278,1524,1524,1524,1524,0
20250418,142600,14739278,1524,1524,1524,1524,0
20250418,142500,14739278,1524,1524,1524,1524,0
20250418,142400,14739278,1524,1524,1524,1524,0
20250418,142300,14739278,1524,1524,1524,1524,0
20250418,142200,14739278,1524,1524,1524,1524,0
20250418,142100,14739278,1524,1524,1524,1524,0
20250418,142000,14739278,1524,1524,1524,1524,0
20250418,141900,14739278,1524,1524,1524,1524,0
20250418,141800,14739278,1524,1524,1524,1524,0
20250418,141700,14739278,1524,1524,1524,1524,0
20250418,141600,14739278,1524,1524,1524,1524,0
20250418,141500,14739278,1524,1524,1524,1524,0
20250418,141400,14739278,1524,1524,1524,1524,0
20250418,141300,14739278,1524,1524,1524,1524,100
20250418,141200,14586878,1524,1524,1524,1524,0
20250418,141100,14586878,1524,1524,1524,1524,0
20250418,141000,14586878,1524,1524,1524,1524,0
20250418,140900,14586878,1524,1524,1524,1524,0
20250418,140800,14586878,1524,1524,1524,1524,0
20250418,140700,14586878,1524,1524,1524,1524,0
20250418,140600,14586878,1524,1524,1524,1524,0
20250418,140500,14586878,1524,1524,1524,1524,0
20250418,140400,14586878,1524,1524,1524,1524,0
20250418,140300,14586878,1524,1524,1524,1524,0
20250418,140200,14586878,1524,1524,1524,1524,0
20250418,140100,14586878,1524,1524,1524,1524,0
20250418,140000,14586878,1524,1524,1524,1524,0
20250418,135900,14586878,1524,1524,1524,1524,0
20250418,135800,14586878,1524,1524,1524,1524,0
20250418,135700,14586878,1524,1524,1524,1524,0
20250418,135600,14586878,1524,1524,1524,1524,0
20250418,135500,14586878,1524,1524,1524,1524,0
20250418,135400,14586878,1524,1524,1524,1524,0
20250418,135300,14586878,1524,1524,1524,1524,0
20250418,135200,14586878,1524,1524,1524,1524,0
20250418,135100,14586878,1524,1524,1524,1524,0
20250418,135000,14586878,1524,1524,1524,1524,0
20250418,134900,14586878,1524,1524,1524,1524,0
20250418,134800,14586878,1524,1524,1524,1524,0
20250418,134700,14586878,1524,1524,1524,1524,0
20250418,134600,14586878,1524,1524,1524,1524,0
20250418,134500,14586878,1524,1524,1524,1524,0
20250418,134400,14586878,1524,1524,1524,1524,0
20250418,134300,14586878,1524,1524,1524,1524,0
20250418,134200,14586878,1524,1524,1524,1524,0
20250418,134100,14586878,1524,1524,1524,1524,0
20250418,134000,14586878,1524,1524,1524,1524,0
20250418,133900,14586878,1524,1524,1524,1524,0
20250418,133800,14586878,1524,1515,1524,1510,175
20250418,133700,14321924,1520,1520,1520,1520,2
20250418,133600,14318884,1511,1511,1511,1511,0
20250418,133500,14318884,1511,1511,1511,1511,0
20250418,133400,14318884,1511,1511,1511,1511,0
20250418,133300,14318884,1511,1511,1511,1511,0
20250418,133200,14318884,1511,1511,1511,1511,0
20250418,133100,14318884,1511,1511,1511,1511,0
20250418,133000,14318884,1511,1511,1511,1511,0
20250418,132900,14318884,1511,1511,1511,1511,0
20250418,132800,14318884,1511,1511,1511,1511,0
20250418,132700,14318884,1511,1511,1511,1511,0
20250418,132600,14318884,1511,1511,1511,1511,0
20250418,132500,14318884,1511,1511,1511,1511,0
20250418,132400,14318884,1511,1511,1511,1511,0
20250418,132300,14318884,1511,1511,1511,1511,0
20250418,132200,14318884,1511,1511,1511,1511,0
20250418,132100,14318884,1511,1511,1511,1511,0
20250418,132000,14318884,1511,1511,1511,1511,0
20250418,131900,14318884,1511,1511,1511,1511,0
20250418,131800,14318884,1511,1511,1511,1511,0
20250418,131700,14318884,1511,1511,1511,1511,0
20250418,131600,14318884,1511,1511,1511,1511,0
20250418,131500,14318884,1511,1511,1511,1511,0
20250418,131400,14318884,1511,1511,1511,1511,21
20250418,131300,14287153,1511,1511,1511,1511,0
20250418,131200,14287153,1511,1511,1511,1511,0
20250418,131100,14287153,1511,1511,1511,1511,0
20250418,131000,14287153,1511,1511,1511,1511,0
20250418,130900,14287153,1511,1511,1511,1511,1
20250418,130800,14285642,1511,1511,1511,1511,1
20250418,130700,14284131,1500,1500,1500,1500,0
20250418,130600,14284131,1500,1500,1500,1500,0
20250418,130500,14284131,1500,1500,1500,1500,0
20250418,130400,14284131,1500,1500,1500,1500,0
20250418,130300,14284131,1500,1500,1500,1500,0
20250418,130200,14284131,1500,1514,1514,1500,1936
20250418,130100,11364285,1514,1514,1514,1514,0
20250418,130000,11364285,1514,1519,1519,1514,1936
20250418,125900,8428857,1518,1518,1518,1518,0
20250418,125800,8428857,1518,1518,1518,1518,0
20250418,125700,8428857,1518,1518,1518,1518,0
20250418,125600,8428857,1518,1518,1518,1518,0
20250418,125500,8428857,1518,1518,1518,1518,0
20250418,125400,8428857,1518,1518,1518,1518,0
20250418,125300,8428857,1518,1518,1518,1518,0
20250418,125200,8428857,1518,1518,1518,1518,0
20250418,125100,8428857,1518,1518,1518,1518,0
20250418,125000,8428857,1518,1518,1518,1518,0
20250418,124900,8428857,1518,1518,1518,1518,0
20250418,124800,8428857,1518,1518,1518,1518,10
20250418,124700,8413677,1517,1517,1517,1517,0
20250418,124600,8413677,1517,1517,1517,1517,0
20250418,124500,8413677,1517,1517,1517,1517,0
20250418,124400,8413677,1517,1517,1517,1517,0
20250418,124300,8413677,1517,1517,1517,1517,0
20250418,124200,8413677,1517,1517,1517,1517,0
20250418,124100,8413677,1517,1517,1517,1517,0
20250418,124000,8413677,1517,1517,1517,1517,0
20250418,123900,8413677,1517,1517,1517,1517,0
20250418,123800,8413677,1517,1517,1517,1517,0
20250418,123700,8413677,1517,1517,1517,1517,0
20250418,123600,8413677,1517,1517,1517,1517,0
20250418,123500,8413677,1517,1517,1517,1517,0
20250418,123400,8413677,1517,1517,1517,1517,0
20250418,123300,8413677,1517,1517,1517,1517,0
20250418,123200,8413677,1517,1517,1517,1517,0
20250418,123100,8413677,1517,1517,1517,1517,0
20250418,123000,8413677,1517,1517,1517,1517,0
20250418,122900,8413677,1517,1517,1517,1517,22
20250418,122800,8380303,1524,1524,1524,1524,0
20250418,122700,8380303,1524,1524,1524,1524,0
20250418,122600,8380303,1524,1524,1524,1524,0
20250418,122500,8380303,1524,1524,1524,1524,0
20250418,122400,8380303,1524,1524,1524,1524,0
20250418,122300,8380303,1524,1524,1524,1524,2
20250418,122200,8377255,1524,1524,1524,1524,0
20250418,122100,8377255,1524,1524,1524,1524,1
20250418,122000,8375731,1517,1517,1517,1517,0
20250418,121900,8375731,1517,1517,1517,1517,0
20250418,121800,8375731,1517,1517,1517,1517,0
20250418,121700,8375731,1517,1517,1517,1517,0
20250418,121600,8375731,1517,1517,1517,1517,0
20250418,121500,8375731,1517,1517,1517,1517,0
20250418,121400,8375731,1517,1517,1517,1517,0
20250418,121300,8375731,1517,1517,1517,1517,0
20250418,121200,8375731,1517,1517,1517,1517,0
20250418,121100,8375731,1517,1517,1517,1517,0
20250418,121000,8375731,1517,1517,1517,1517,0
20250418,120900,8375731,1517,1517,1517,1517,0
20250418,120800,8375731,1517,1517,1517,1517,0
20250418,120700,8375731,1517,1517,1517,1517,0
20250418,120600,8375731,1517,1517,1517,1517,0
20250418,120500,8375731,1517,1517,1517,1517,0
20250418,120400,8375731,1517,1517,1517,1517,0
20250418,120300,8375731,1517,1517,1517,1517,0
20250418,120200,8375731,1517,1517,1517,1517,0
20250418,120100,8375731,1517,1517,1517,1517,0
20250418,120000,8375731,1517,1517,1517,1517,0
20250418,115900,8375731,1517,1517,1517,1517,0
20250418,115800,8375731,1517,1517,1517,1517,0
20250418,115700,8375731,1517,1517,1517,1517,0
20250418,115600,8375731,1517,1521,1521,1517,4
20250418,115500,8369659,1524,1524,1524,1524,0
20250418,115400,8369659,1524,1524,1524,1524,0
20250418,115300,8369659,1524,1524,1524,1524,0
20250418,115200,8369659,1524,1524,1524,1524,0
20250418,115100,8369659,1524,1524,1524,1524,0
20250418,115000,8369659,1524,1524,1524,1524,0
20250418,114900,8369659,1524,1524,1524,1524,0
20250418,114800,8369659,1524,1524,1524,1524,0
20250418,114700,8369659,1524,1524,1524,1524,1
20250418,114600,8368135,1524,1524,1524,1524,0
20250418,114500,8368135,1524,1524,1524,1524,0
20250418,114400,8368135,1524,1524,1524,1524,0
20250418,114300,8368135,1524,1524,1524,1524,0
20250418,114200,8368135,1524,1524,1524,1524,0
20250418,114100,8368135,1524,1524,1524,1524,0
20250418,114000,8368135,1524,1524,1524,1524,0
20250418,113900,8368135,1524,1524,1524,1524,0
20250418,113800,8368135,1524,1524,1524,1524,0
20250418,113700,8368135,1524,1524,1524,1524,0
20250418,113600,8368135,1524,1524,1524,1524,0
20250418,113500,8368135,1524,1524,1524,1524,0
20250418,113400,8368135,1524,1524,1524,1524,0
20250418,113300,8368135,1524,1524,1524,1524,0
20250418,113200,8368135,1524,1524,1524,1524,1
20250418,113100,8366611,1525,1525,1525,1525,0
20250418,113000,8366611,1525,1525,1525,1525,0
20250418,112900,8366611,1525,1525,1525,1525,0
20250418,112800,8366611,1525,1525,1525,1525,0
20250418,112700,8366611,1525,1525,1525,1525,0
20250418,112600,8366611,1525,1525,1525,1525,0
20250418,112500,8366611,1525,1525,1525,1525,0
20250418,112400,8366611,1525,1525,1525,1525,0
20250418,112300,8366611,1525,1525,1525,1525,0
20250418,112200,8366611,1525,1525,1525,1525,0
20250418,112100,8366611,1525,1525,1525,1525,0
20250418,112000,8366611,1525,1526,1526,1525,4
20250418,111900,8360509,1515,1515,1515,1515,0
20250418,111800,8360509,1515,1515,1515,1515,0
20250418,111700,8360509,1515,1515,1515,1515,0
20250418,111600,8360509,1515,1515,1515,1515,0
20250418,111500,8360509,1515,1515,1515,1515,0
20250418,111400,8360509,1515,1515,1515,1515,0
20250418,111300,8360509,1515,1515,1515,1515,0
20250418,111200,8360509,1515,1515,1515,1515,0
20250418,111100,8360509,1515,1515,1515,1515,0
20250418,111000,8360509,1515,1515,1515,1515,0
20250418,110900,8360509,1515,1515,1515,1515,0
20250418,110800,8360509,1515,1515,1515,1515,0
20250418,110700,8360509,1515,1515,1515,1515,0
20250418,110600,8360509,1515,1515,1515,1515,0
20250418,110500,8360509,1515,1515,1515,1515,0
20250418,110400,8360509,1515,1515,1515,1515,0
20250418,110300,8360509,1515,1515,1515,1515,0
20250418,110200,8360509,1515,1515,1515,1515,0
20250418,110100,8360509,1515,1515,1515,1515,0
20250418,110000,8360509,1515,1515,1515,1515,0
20250418,105900,8360509,1515,1515,1515,1515,0
20250418,105800,8360509,1515,1515,1515,1515,0
20250418,105700,8360509,1515,1515,1515,1515,0
20250418,105600,8360509,1515,1515,1515,1515,10
20250418,105500,8345359,1515,1520,1520,1515,17
20250418,105400,8319599,1526,1526,1526,1526,44
20250418,105300,8252455,1526,1526,1526,1526,0
20250418,105200,8252455,1526,1526,1526,1526,0
20250418,105100,8252455,1526,1526,1526,1526,0
20250418,105000,8252455,1526,1526,1526,1526,0
20250418,104900,8252455,1526,1526,1526,1526,0
20250418,104800,8252455,1526,1526,1526,1526,0
20250418,104700,8252455,1526,1526,1526,1526,0
20250418,104600,8252455,1526,1526,1526,1526,0
20250418,104500,8252455,1526,1526,1526,1526,0
20250418,104400,8252455,1526,1526,1526,1526,0
20250418,104300,8252455,1526,1526,1526,1526,0
20250418,104200,8252455,1526,1526,1526,1526,0
20250418,104100,8252455,1526,1526,1526,1526,0
20250418,104000,8252455,1526,1526,1526,1526,0
20250418,103900,8252455,1526,1526,1526,1526,0
20250418,103800,8252455,1526,1526,1526,1526,0
20250418,103700,8252455,1526,1526,1526,1526,0
20250418,103600,8252455,1526,1526,1526,1526,0
20250418,103500,8252455,1526,1526,1526,1526,0
20250418,103400,8252455,1526,1526,1526,1526,0
20250418,103300,8252455,1526,1526,1526,1526,0
20250418,103200,8252455,1526,1526,1526,1526,0
20250418,103100,8252455,1526,1526,1526,1526,0
20250418,103000,8252455,1526,1526,1526,1526,0
20250418,102900,8252455,1526,1526,1526,1526,0
20250418,102800,8252455,1526,1526,1526,1526,0
20250418,102700,8252455,1526,1526,1526,1526,0
20250418,102600,8252455,1526,1534,1534,1514,3075
20250418,102500,3560675,1534,1534,1534,1534,0
20250418,102400,3560675,1534,1534,1534,1534,0
20250418,102300,3560675,1534,1534,1534,1534,0
20250418,102200,3560675,1534,1534,1534,1534,0
20250418,102100,3560675,1534,1534,1534,1534,2
20250418,102000,3557607,1534,1534,1534,1534,0
20250418,101900,3557607,1534,1534,1534,1534,0
20250418,101800,3557607,1534,1534,1534,1534,0
20250418,101700,3557607,1534,1534,1534,1534,3
20250418,101600,3553005,1542,1542,1542,1542,0
20250418,101500,3553005,1542,1542,1542,1542,0
20250418,101400,3553005,1542,1542,1542,1542,0
20250418,101300,3553005,1542,1542,1542,1542,0
20250418,101200,3553005,1542,1542,1542,1542,1
20250418,101100,3551463,1542,1542,1542,1542,0
20250418,101000,3551463,1542,1542,1542,1542,0
20250418,100900,3551463,1542,1542,1542,1542,0
20250418,100800,3551463,1542,1542,1542,1542,0
20250418,100700,3551463,1542,1542,1542,1542,0
20250418,100600,3551463,1542,1542,1542,1542,0
20250418,100500,3551463,1542,1542,1542,1542,0
20250418,100400,3551463,1542,1542,1542,1542,0
20250418,100300,3551463,1542,1542,1542,1542,0
20250418,100200,3551463,1542,1542,1542,1542,0
20250418,100100,3551463,1542,1542,1542,1542,0
20250418,100000,3551463,1542,1542,1542,1542,0
20250418,095900,3551463,1542,1542,1542,1542,0
20250418,095800,3551463,1542,1542,1542,1542,0
20250418,095700,3551463,1542,1542,1542,1542,0
20250418,095600,3551463,1542,1542,1542,1542,0
20250418,095500,3551463,1542,1542,1542,1542,0
20250418,095400,3551463,1542,1542,1542,1542,0
20250418,095300,3551463,1542,1542,1542,1542,0
20250418,095200,3551463,1542,1542,1542,1542,0
20250418,095100,3551463,1542,1542,1542,1542,0
20250418,095000,3551463,1542,1542,1542,1542,1
20250418,094900,3549921,1542,1542,1542,1542,0
20250418,094800,3549921,1542,1542,1542,1542,0
20250418,094700,3549921,1542,1542,1542,1542,0
20250418,094600,3549921,1542,1542,1542,1542,0
20250418,094500,3549921,1542,1542,1542,1542,1
20250418,094400,3548379,1534,1534,1534,1534,1
20250418,094300,3546845,1542,1542,1542,1542,1
20250418,094200,3545303,1537,1537,1537,1537,0
20250418,094100,3545303,1537,1537,1537,1537,0
20250418,094000,3545303,1537,1537,1537,1537,0
20250418,093900,3545303,1537,1537,1537,1537,0
20250418,093800,3545303,1537,1537,1537,1537,0
20250418,093700,3545303,1537,1537,1537,1537,0
20250418,093600,3545303,1537,1540,1540,1537,11
20250418,093500,3528366,1543,1543,1543,1543,0
20250418,093400,3528366,1543,1543,1543,1543,0
20250418,093300,3528366,1543,1543,1543,1543,0
20250418,093200,3528366,1543,1543,1543,1543,0
20250418,093100,3528366,1543,1543,1543,1543,0
20250418,093000,3528366,1543,1543,1543,1543,1
20250418,092900,3526823,1543,1543,1543,1543,0
20250418,092800,3526823,1543,1543,1543,1543,0
20250418,092700,3526823,1543,1543,1543,1543,1
20250418,092600,3525280,1544,1544,1544,1544,0
20250418,092500,3525280,1544,1544,1544,1544,0
20250418,092400,3525280,1544,1544,1544,1544,0
20250418,092300,3525280,1544,1544,1544,1544,0
20250418,092200,3525280,1544,1544,1544,1544,0
20250418,092100,3525280,1544,1544,1544,1544,0
20250418,092000,3525280,1544,1544,1544,1544,0
20250418,091900,3525280,1544,1544,1544,1544,0
20250418,091800,3525280,1544,1544,1544,1544,0
20250418,091700,3525280,1544,1544,1544,1544,0
20250418,091600,3525280,1544,1544,1544,1544,0
20250418,091500,3525280,1544,1537,1544,1537,300
20250418,091400,3063459,1547,1547,1547,1547,0
20250418,091300,3063459,1547,1547,1547,1547,0
20250418,091200,3063459,1547,1547,1547,1547,0
20250418,091100,3063459,1547,1547,1547,1547,0
20250418,091000,3063459,1547,1547,1547,1547,0
20250418,090900,3063459,1547,1547,1547,1547,0
20250418,090800,3063459,1547,1547,1547,1547,0
20250418,090700,3063459,1547,1547,1547,1547,0
20250418,090600,3063459,1547,1547,1547,1547,0
20250418,090500,3063459,1547,1547,1547,1547,0
20250418,090400,3063459,1547,1547,1547,1547,11
20250418,090300,3046442,1548,1548,1548,1548,0
20250418,090200,3046442,1548,1527,1548,1527,132
20250418,090100,2842778,1548,1548,1548,1548,0
20250418,090000,2842778,1548,1526,1548,1526,1844
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200000 15663165 1522 1522 1522 1522 176
3 20250418 195900 15663165 1522 1522 1522 1522 0
4 20250418 195800 15663165 1522 1522 1522 1522 0
5 20250418 195700 15663165 1522 1522 1522 1522 0
6 20250418 195600 15663165 1522 1522 1522 1522 0
7 20250418 195500 15663165 1522 1522 1522 1522 0
8 20250418 195400 15663165 1522 1522 1522 1522 0
9 20250418 195300 15663165 1522 1522 1522 1522 0
10 20250418 195200 15663165 1522 1522 1522 1522 0
11 20250418 195100 15663165 1522 1522 1522 1522 0
12 20250418 195000 15663165 1522 1522 1522 1522 0
13 20250418 194900 15663165 1522 1522 1522 1522 0
14 20250418 194800 15663165 1522 1522 1522 1522 0
15 20250418 194700 15663165 1522 1522 1522 1522 0
16 20250418 194600 15663165 1522 1522 1522 1522 0
17 20250418 194500 15663165 1522 1522 1522 1522 0
18 20250418 194400 15663165 1522 1522 1522 1522 0
19 20250418 194300 15663165 1522 1522 1522 1522 0
20 20250418 194200 15663165 1522 1522 1522 1522 0
21 20250418 194100 15663165 1522 1522 1522 1522 0
22 20250418 194000 15663165 1522 1522 1522 1522 0
23 20250418 193900 15663165 1522 1522 1522 1522 0
24 20250418 193800 15663165 1522 1522 1522 1522 0
25 20250418 193700 15663165 1522 1522 1522 1522 0
26 20250418 193600 15663165 1522 1522 1522 1522 0
27 20250418 193500 15663165 1522 1522 1522 1522 0
28 20250418 193400 15663165 1522 1522 1522 1522 0
29 20250418 193300 15663165 1522 1522 1522 1522 0
30 20250418 193200 15663165 1522 1522 1522 1522 0
31 20250418 193100 15663165 1522 1522 1522 1522 0
32 20250418 193000 15663165 1522 1522 1522 1522 176
33 20250418 192900 15663165 1522 1522 1522 1522 0
34 20250418 192800 15663165 1522 1522 1522 1522 0
35 20250418 192700 15663165 1522 1522 1522 1522 0
36 20250418 192600 15663165 1522 1522 1522 1522 0
37 20250418 192500 15663165 1522 1522 1522 1522 0
38 20250418 192400 15663165 1522 1522 1522 1522 0
39 20250418 192300 15663165 1522 1522 1522 1522 0
40 20250418 192200 15663165 1522 1522 1522 1522 0
41 20250418 192100 15663165 1522 1522 1522 1522 0
42 20250418 192000 15663165 1522 1522 1522 1522 0
43 20250418 191900 15663165 1522 1522 1522 1522 0
44 20250418 191800 15663165 1522 1522 1522 1522 0
45 20250418 191700 15663165 1522 1522 1522 1522 0
46 20250418 191600 15663165 1522 1522 1522 1522 0
47 20250418 191500 15663165 1522 1522 1522 1522 0
48 20250418 191400 15663165 1522 1522 1522 1522 0
49 20250418 191300 15663165 1522 1522 1522 1522 0
50 20250418 191200 15663165 1522 1522 1522 1522 0
51 20250418 191100 15663165 1522 1522 1522 1522 0
52 20250418 191000 15663165 1522 1522 1522 1522 0
53 20250418 190900 15663165 1522 1522 1522 1522 0
54 20250418 190800 15663165 1522 1522 1522 1522 0
55 20250418 190700 15663165 1522 1522 1522 1522 0
56 20250418 190600 15663165 1522 1522 1522 1522 0
57 20250418 190500 15663165 1522 1522 1522 1522 0
58 20250418 190400 15663165 1522 1522 1522 1522 0
59 20250418 190300 15663165 1522 1522 1522 1522 0
60 20250418 190200 15663165 1522 1522 1522 1522 0
61 20250418 190100 15663165 1522 1522 1522 1522 0
62 20250418 190000 15663165 1522 1522 1522 1522 176
63 20250418 185900 15663165 1522 1522 1522 1522 0
64 20250418 185800 15663165 1522 1522 1522 1522 0
65 20250418 185700 15663165 1522 1522 1522 1522 0
66 20250418 185600 15663165 1522 1522 1522 1522 0
67 20250418 185500 15663165 1522 1522 1522 1522 0
68 20250418 185400 15663165 1522 1522 1522 1522 0
69 20250418 185300 15663165 1522 1522 1522 1522 0
70 20250418 185200 15663165 1522 1522 1522 1522 0
71 20250418 185100 15663165 1522 1522 1522 1522 0
72 20250418 185000 15663165 1522 1522 1522 1522 0
73 20250418 184900 15663165 1522 1522 1522 1522 0
74 20250418 184800 15663165 1522 1522 1522 1522 0
75 20250418 184700 15663165 1522 1522 1522 1522 0
76 20250418 184600 15663165 1522 1522 1522 1522 0
77 20250418 184500 15663165 1522 1522 1522 1522 0
78 20250418 184400 15663165 1522 1522 1522 1522 0
79 20250418 184300 15663165 1522 1522 1522 1522 0
80 20250418 184200 15663165 1522 1522 1522 1522 0
81 20250418 184100 15663165 1522 1522 1522 1522 0
82 20250418 184000 15663165 1522 1522 1522 1522 0
83 20250418 183900 15663165 1522 1522 1522 1522 0
84 20250418 183800 15663165 1522 1522 1522 1522 0
85 20250418 183700 15663165 1522 1522 1522 1522 0
86 20250418 183600 15663165 1522 1522 1522 1522 0
87 20250418 183500 15663165 1522 1522 1522 1522 0
88 20250418 183400 15663165 1522 1522 1522 1522 0
89 20250418 183300 15663165 1522 1522 1522 1522 0
90 20250418 183200 15663165 1522 1522 1522 1522 0
91 20250418 183100 15663165 1522 1522 1522 1522 0
92 20250418 183000 15663165 1522 1522 1522 1522 176
93 20250418 182900 15663165 1522 1522 1522 1522 0
94 20250418 182800 15663165 1522 1522 1522 1522 0
95 20250418 182700 15663165 1522 1522 1522 1522 0
96 20250418 182600 15663165 1522 1522 1522 1522 0
97 20250418 182500 15663165 1522 1522 1522 1522 0
98 20250418 182400 15663165 1522 1522 1522 1522 0
99 20250418 182300 15663165 1522 1522 1522 1522 0
100 20250418 182200 15663165 1522 1522 1522 1522 0
101 20250418 182100 15663165 1522 1522 1522 1522 0
102 20250418 182000 15663165 1522 1522 1522 1522 0
103 20250418 181900 15663165 1522 1522 1522 1522 0
104 20250418 181800 15663165 1522 1522 1522 1522 0
105 20250418 181700 15663165 1522 1522 1522 1522 0
106 20250418 181600 15663165 1522 1522 1522 1522 0
107 20250418 181500 15663165 1522 1522 1522 1522 0
108 20250418 181400 15663165 1522 1522 1522 1522 0
109 20250418 181300 15663165 1522 1522 1522 1522 0
110 20250418 181200 15663165 1522 1522 1522 1522 0
111 20250418 181100 15663165 1522 1522 1522 1522 0
112 20250418 181000 15663165 1522 1522 1522 1522 0
113 20250418 180900 15663165 1522 1522 1522 1522 0
114 20250418 180800 15663165 1522 1522 1522 1522 0
115 20250418 180700 15663165 1522 1522 1522 1522 0
116 20250418 180600 15663165 1522 1522 1522 1522 0
117 20250418 180500 15663165 1522 1522 1522 1522 0
118 20250418 180400 15663165 1522 1522 1522 1522 0
119 20250418 180300 15663165 1522 1522 1522 1522 0
120 20250418 180200 15663165 1522 1522 1522 1522 0
121 20250418 180100 15663165 1522 1522 1522 1522 0
122 20250418 180000 15663165 1522 1522 1522 1522 176
123 20250418 175900 15663165 1522 1522 1522 1522 0
124 20250418 175800 15663165 1522 1522 1522 1522 0
125 20250418 175700 15663165 1522 1522 1522 1522 0
126 20250418 175600 15663165 1522 1522 1522 1522 0
127 20250418 175500 15663165 1522 1522 1522 1522 0
128 20250418 175400 15663165 1522 1522 1522 1522 0
129 20250418 175300 15663165 1522 1522 1522 1522 0
130 20250418 175200 15663165 1522 1522 1522 1522 0
131 20250418 175100 15663165 1522 1522 1522 1522 0
132 20250418 175000 15663165 1522 1522 1522 1522 0
133 20250418 174900 15663165 1522 1522 1522 1522 0
134 20250418 174800 15663165 1522 1522 1522 1522 0
135 20250418 174700 15663165 1522 1522 1522 1522 0
136 20250418 174600 15663165 1522 1522 1522 1522 0
137 20250418 174500 15663165 1522 1522 1522 1522 0
138 20250418 174400 15663165 1522 1522 1522 1522 0
139 20250418 174300 15663165 1522 1522 1522 1522 0
140 20250418 174200 15663165 1522 1522 1522 1522 0
141 20250418 174100 15663165 1522 1522 1522 1522 0
142 20250418 174000 15663165 1522 1522 1522 1522 0
143 20250418 173900 15663165 1522 1522 1522 1522 0
144 20250418 173800 15663165 1522 1522 1522 1522 0
145 20250418 173700 15663165 1522 1522 1522 1522 0
146 20250418 173600 15663165 1522 1522 1522 1522 0
147 20250418 173500 15663165 1522 1522 1522 1522 0
148 20250418 173400 15663165 1522 1522 1522 1522 0
149 20250418 173300 15663165 1522 1522 1522 1522 0
150 20250418 173200 15663165 1522 1522 1522 1522 0
151 20250418 173100 15663165 1522 1522 1522 1522 0
152 20250418 173000 15663165 1522 1522 1522 1522 176
153 20250418 172900 15663165 1522 1522 1522 1522 0
154 20250418 172800 15663165 1522 1522 1522 1522 0
155 20250418 172700 15663165 1522 1522 1522 1522 0
156 20250418 172600 15663165 1522 1522 1522 1522 0
157 20250418 172500 15663165 1522 1522 1522 1522 0
158 20250418 172400 15663165 1522 1522 1522 1522 0
159 20250418 172300 15663165 1522 1522 1522 1522 0
160 20250418 172200 15663165 1522 1522 1522 1522 0
161 20250418 172100 15663165 1522 1522 1522 1522 0
162 20250418 172000 15663165 1522 1522 1522 1522 0
163 20250418 171900 15663165 1522 1522 1522 1522 0
164 20250418 171800 15663165 1522 1522 1522 1522 0
165 20250418 171700 15663165 1522 1522 1522 1522 0
166 20250418 171600 15663165 1522 1522 1522 1522 0
167 20250418 171500 15663165 1522 1522 1522 1522 0
168 20250418 171400 15663165 1522 1522 1522 1522 0
169 20250418 171300 15663165 1522 1522 1522 1522 0
170 20250418 171200 15663165 1522 1522 1522 1522 0
171 20250418 171100 15663165 1522 1522 1522 1522 0
172 20250418 171000 15663165 1522 1522 1522 1522 0
173 20250418 170900 15663165 1522 1522 1522 1522 0
174 20250418 170800 15663165 1522 1522 1522 1522 0
175 20250418 170700 15663165 1522 1522 1522 1522 0
176 20250418 170600 15663165 1522 1522 1522 1522 0
177 20250418 170500 15663165 1522 1522 1522 1522 0
178 20250418 170400 15663165 1522 1522 1522 1522 0
179 20250418 170300 15663165 1522 1522 1522 1522 0
180 20250418 170200 15663165 1522 1522 1522 1522 0
181 20250418 170100 15663165 1522 1522 1522 1522 0
182 20250418 170000 15663165 1522 1522 1522 1522 176
183 20250418 165900 15663165 1522 1522 1522 1522 0
184 20250418 165800 15663165 1522 1522 1522 1522 0
185 20250418 165700 15663165 1522 1522 1522 1522 0
186 20250418 165600 15663165 1522 1522 1522 1522 0
187 20250418 165500 15663165 1522 1522 1522 1522 0
188 20250418 165400 15663165 1522 1522 1522 1522 0
189 20250418 165300 15663165 1522 1522 1522 1522 0
190 20250418 165200 15663165 1522 1522 1522 1522 0
191 20250418 165100 15663165 1522 1522 1522 1522 0
192 20250418 165000 15663165 1522 1522 1522 1522 0
193 20250418 164900 15663165 1522 1522 1522 1522 0
194 20250418 164800 15663165 1522 1522 1522 1522 0
195 20250418 164700 15663165 1522 1522 1522 1522 0
196 20250418 164600 15663165 1522 1522 1522 1522 0
197 20250418 164500 15663165 1522 1522 1522 1522 0
198 20250418 164400 15663165 1522 1522 1522 1522 0
199 20250418 164300 15663165 1522 1522 1522 1522 0
200 20250418 164200 15663165 1522 1522 1522 1522 0
201 20250418 164100 15663165 1522 1522 1522 1522 0
202 20250418 164000 15663165 1522 1522 1522 1522 0
203 20250418 163900 15663165 1522 1522 1522 1522 0
204 20250418 163800 15663165 1522 1522 1522 1522 0
205 20250418 163700 15663165 1522 1522 1522 1522 0
206 20250418 163600 15663165 1522 1522 1522 1522 0
207 20250418 163500 15663165 1522 1522 1522 1522 0
208 20250418 163400 15663165 1522 1522 1522 1522 0
209 20250418 163300 15663165 1522 1522 1522 1522 0
210 20250418 163200 15663165 1522 1522 1522 1522 0
211 20250418 163100 15663165 1522 1522 1522 1522 0
212 20250418 163000 15663165 1522 1522 1522 1522 176
213 20250418 162900 15663165 1522 1522 1522 1522 0
214 20250418 162800 15663165 1522 1522 1522 1522 0
215 20250418 162700 15663165 1522 1522 1522 1522 0
216 20250418 162600 15663165 1522 1522 1522 1522 0
217 20250418 162500 15663165 1522 1522 1522 1522 0
218 20250418 162400 15663165 1522 1522 1522 1522 0
219 20250418 162300 15663165 1522 1522 1522 1522 0
220 20250418 162200 15663165 1522 1522 1522 1522 0
221 20250418 162100 15663165 1522 1522 1522 1522 0
222 20250418 162000 15663165 1522 1522 1522 1522 0
223 20250418 161900 15663165 1522 1522 1522 1522 0
224 20250418 161800 15663165 1522 1522 1522 1522 0
225 20250418 161700 15663165 1522 1522 1522 1522 0
226 20250418 161600 15663165 1522 1522 1522 1522 0
227 20250418 161500 15663165 1522 1522 1522 1522 0
228 20250418 161400 15663165 1522 1522 1522 1522 0
229 20250418 161300 15663165 1522 1522 1522 1522 0
230 20250418 161200 15663165 1522 1522 1522 1522 0
231 20250418 161100 15663165 1522 1522 1522 1522 0
232 20250418 161000 15663165 1522 1522 1522 1522 0
233 20250418 160900 15663165 1522 1522 1522 1522 0
234 20250418 160800 15663165 1522 1522 1522 1522 0
235 20250418 160700 15663165 1522 1522 1522 1522 0
236 20250418 160600 15663165 1522 1522 1522 1522 0
237 20250418 160500 15663165 1522 1522 1522 1522 0
238 20250418 160400 15663165 1522 1522 1522 1522 0
239 20250418 160300 15663165 1522 1522 1522 1522 0
240 20250418 160200 15663165 1522 1522 1522 1522 0
241 20250418 160100 15663165 1522 1522 1522 1522 0
242 20250418 160000 15663165 1522 1522 1522 1522 176
243 20250418 155900 15663165 1522 1522 1522 1522 0
244 20250418 155800 15663165 1522 1522 1522 1522 0
245 20250418 155700 15663165 1522 1522 1522 1522 0
246 20250418 155600 15663165 1522 1522 1522 1522 0
247 20250418 155500 15663165 1522 1522 1522 1522 0
248 20250418 155400 15663165 1522 1522 1522 1522 0
249 20250418 155300 15663165 1522 1522 1522 1522 0
250 20250418 155200 15663165 1522 1522 1522 1522 0
251 20250418 155100 15663165 1522 1522 1522 1522 0
252 20250418 155000 15663165 1522 1522 1522 1522 0
253 20250418 154900 15663165 1522 1522 1522 1522 0
254 20250418 154800 15663165 1522 1522 1522 1522 0
255 20250418 154700 15663165 1522 1522 1522 1522 0
256 20250418 154600 15663165 1522 1522 1522 1522 0
257 20250418 154500 15663165 1522 1522 1522 1522 0
258 20250418 154400 15663165 1522 1522 1522 1522 0
259 20250418 154300 15663165 1522 1522 1522 1522 0
260 20250418 154200 15663165 1522 1522 1522 1522 0
261 20250418 154100 15663165 1522 1522 1522 1522 0
262 20250418 154000 15663165 1522 1522 1522 1522 0
263 20250418 153900 15663165 1522 1522 1522 1522 0
264 20250418 153800 15663165 1522 1522 1522 1522 0
265 20250418 153700 15663165 1522 1522 1522 1522 0
266 20250418 153600 15663165 1522 1522 1522 1522 0
267 20250418 153500 15663165 1522 1522 1522 1522 0
268 20250418 153400 15663165 1522 1522 1522 1522 0
269 20250418 153300 15663165 1522 1522 1522 1522 0
270 20250418 153200 15663165 1522 1522 1522 1522 0
271 20250418 153100 15663165 1522 1522 1522 1522 0
272 20250418 153000 15663165 1522 1522 1522 1522 352
273 20250418 152900 15395293 1522 1522 1522 1522 0
274 20250418 152800 15395293 1522 1522 1522 1522 0
275 20250418 152700 15395293 1522 1522 1522 1522 0
276 20250418 152600 15395293 1522 1522 1522 1522 0
277 20250418 152500 15395293 1522 1522 1522 1522 0
278 20250418 152400 15395293 1522 1522 1522 1522 0
279 20250418 152300 15395293 1522 1522 1522 1522 0
280 20250418 152200 15395293 1522 1522 1522 1522 0
281 20250418 152100 15395293 1522 1522 1522 1522 0
282 20250418 152000 15395293 1522 1522 1522 1522 0
283 20250418 151900 15395293 1522 1522 1522 1522 0
284 20250418 151800 15395293 1522 1522 1522 1522 0
285 20250418 151700 15395293 1522 1522 1522 1522 0
286 20250418 151600 15395293 1522 1522 1522 1522 2
287 20250418 151500 15392249 1522 1522 1522 1522 0
288 20250418 151400 15392249 1522 1522 1522 1522 0
289 20250418 151300 15392249 1522 1522 1522 1522 0
290 20250418 151200 15392249 1522 1522 1522 1522 0
291 20250418 151100 15392249 1522 1522 1522 1522 0
292 20250418 151000 15392249 1522 1522 1522 1522 0
293 20250418 150900 15392249 1522 1522 1522 1522 0
294 20250418 150800 15392249 1522 1522 1522 1522 0
295 20250418 150700 15392249 1522 1522 1522 1522 0
296 20250418 150600 15392249 1522 1522 1522 1522 0
297 20250418 150500 15392249 1522 1522 1522 1522 0
298 20250418 150400 15392249 1522 1522 1522 1522 0
299 20250418 150300 15392249 1522 1522 1522 1522 0
300 20250418 150200 15392249 1522 1522 1522 1522 0
301 20250418 150100 15392249 1522 1522 1522 1522 0
302 20250418 150000 15392249 1522 1522 1522 1522 0
303 20250418 145900 15392249 1522 1522 1522 1522 133
304 20250418 145800 15189823 1522 1522 1522 1522 0
305 20250418 145700 15189823 1522 1522 1522 1522 0
306 20250418 145600 15189823 1522 1522 1522 1522 0
307 20250418 145500 15189823 1522 1522 1522 1522 0
308 20250418 145400 15189823 1522 1522 1522 1522 267
309 20250418 145300 14783449 1522 1522 1522 1522 0
310 20250418 145200 14783449 1522 1522 1522 1522 0
311 20250418 145100 14783449 1522 1522 1522 1522 0
312 20250418 145000 14783449 1522 1522 1522 1522 0
313 20250418 144900 14783449 1522 1522 1522 1522 0
314 20250418 144800 14783449 1522 1522 1522 1522 1
315 20250418 144700 14781927 1523 1523 1523 1523 0
316 20250418 144600 14781927 1523 1523 1523 1523 0
317 20250418 144500 14781927 1523 1523 1523 1523 0
318 20250418 144400 14781927 1523 1523 1523 1523 0
319 20250418 144300 14781927 1523 1523 1523 1523 23
320 20250418 144200 14746898 1524 1524 1524 1524 0
321 20250418 144100 14746898 1524 1524 1524 1524 0
322 20250418 144000 14746898 1524 1524 1524 1524 0
323 20250418 143900 14746898 1524 1524 1524 1524 0
324 20250418 143800 14746898 1524 1524 1524 1524 0
325 20250418 143700 14746898 1524 1524 1524 1524 0
326 20250418 143600 14746898 1524 1524 1524 1524 0
327 20250418 143500 14746898 1524 1524 1524 1524 0
328 20250418 143400 14746898 1524 1524 1524 1524 0
329 20250418 143300 14746898 1524 1524 1524 1524 0
330 20250418 143200 14746898 1524 1524 1524 1524 0
331 20250418 143100 14746898 1524 1524 1524 1524 0
332 20250418 143000 14746898 1524 1524 1524 1524 5
333 20250418 142900 14739278 1524 1524 1524 1524 0
334 20250418 142800 14739278 1524 1524 1524 1524 0
335 20250418 142700 14739278 1524 1524 1524 1524 0
336 20250418 142600 14739278 1524 1524 1524 1524 0
337 20250418 142500 14739278 1524 1524 1524 1524 0
338 20250418 142400 14739278 1524 1524 1524 1524 0
339 20250418 142300 14739278 1524 1524 1524 1524 0
340 20250418 142200 14739278 1524 1524 1524 1524 0
341 20250418 142100 14739278 1524 1524 1524 1524 0
342 20250418 142000 14739278 1524 1524 1524 1524 0
343 20250418 141900 14739278 1524 1524 1524 1524 0
344 20250418 141800 14739278 1524 1524 1524 1524 0
345 20250418 141700 14739278 1524 1524 1524 1524 0
346 20250418 141600 14739278 1524 1524 1524 1524 0
347 20250418 141500 14739278 1524 1524 1524 1524 0
348 20250418 141400 14739278 1524 1524 1524 1524 0
349 20250418 141300 14739278 1524 1524 1524 1524 100
350 20250418 141200 14586878 1524 1524 1524 1524 0
351 20250418 141100 14586878 1524 1524 1524 1524 0
352 20250418 141000 14586878 1524 1524 1524 1524 0
353 20250418 140900 14586878 1524 1524 1524 1524 0
354 20250418 140800 14586878 1524 1524 1524 1524 0
355 20250418 140700 14586878 1524 1524 1524 1524 0
356 20250418 140600 14586878 1524 1524 1524 1524 0
357 20250418 140500 14586878 1524 1524 1524 1524 0
358 20250418 140400 14586878 1524 1524 1524 1524 0
359 20250418 140300 14586878 1524 1524 1524 1524 0
360 20250418 140200 14586878 1524 1524 1524 1524 0
361 20250418 140100 14586878 1524 1524 1524 1524 0
362 20250418 140000 14586878 1524 1524 1524 1524 0
363 20250418 135900 14586878 1524 1524 1524 1524 0
364 20250418 135800 14586878 1524 1524 1524 1524 0
365 20250418 135700 14586878 1524 1524 1524 1524 0
366 20250418 135600 14586878 1524 1524 1524 1524 0
367 20250418 135500 14586878 1524 1524 1524 1524 0
368 20250418 135400 14586878 1524 1524 1524 1524 0
369 20250418 135300 14586878 1524 1524 1524 1524 0
370 20250418 135200 14586878 1524 1524 1524 1524 0
371 20250418 135100 14586878 1524 1524 1524 1524 0
372 20250418 135000 14586878 1524 1524 1524 1524 0
373 20250418 134900 14586878 1524 1524 1524 1524 0
374 20250418 134800 14586878 1524 1524 1524 1524 0
375 20250418 134700 14586878 1524 1524 1524 1524 0
376 20250418 134600 14586878 1524 1524 1524 1524 0
377 20250418 134500 14586878 1524 1524 1524 1524 0
378 20250418 134400 14586878 1524 1524 1524 1524 0
379 20250418 134300 14586878 1524 1524 1524 1524 0
380 20250418 134200 14586878 1524 1524 1524 1524 0
381 20250418 134100 14586878 1524 1524 1524 1524 0
382 20250418 134000 14586878 1524 1524 1524 1524 0
383 20250418 133900 14586878 1524 1524 1524 1524 0
384 20250418 133800 14586878 1524 1515 1524 1510 175
385 20250418 133700 14321924 1520 1520 1520 1520 2
386 20250418 133600 14318884 1511 1511 1511 1511 0
387 20250418 133500 14318884 1511 1511 1511 1511 0
388 20250418 133400 14318884 1511 1511 1511 1511 0
389 20250418 133300 14318884 1511 1511 1511 1511 0
390 20250418 133200 14318884 1511 1511 1511 1511 0
391 20250418 133100 14318884 1511 1511 1511 1511 0
392 20250418 133000 14318884 1511 1511 1511 1511 0
393 20250418 132900 14318884 1511 1511 1511 1511 0
394 20250418 132800 14318884 1511 1511 1511 1511 0
395 20250418 132700 14318884 1511 1511 1511 1511 0
396 20250418 132600 14318884 1511 1511 1511 1511 0
397 20250418 132500 14318884 1511 1511 1511 1511 0
398 20250418 132400 14318884 1511 1511 1511 1511 0
399 20250418 132300 14318884 1511 1511 1511 1511 0
400 20250418 132200 14318884 1511 1511 1511 1511 0
401 20250418 132100 14318884 1511 1511 1511 1511 0
402 20250418 132000 14318884 1511 1511 1511 1511 0
403 20250418 131900 14318884 1511 1511 1511 1511 0
404 20250418 131800 14318884 1511 1511 1511 1511 0
405 20250418 131700 14318884 1511 1511 1511 1511 0
406 20250418 131600 14318884 1511 1511 1511 1511 0
407 20250418 131500 14318884 1511 1511 1511 1511 0
408 20250418 131400 14318884 1511 1511 1511 1511 21
409 20250418 131300 14287153 1511 1511 1511 1511 0
410 20250418 131200 14287153 1511 1511 1511 1511 0
411 20250418 131100 14287153 1511 1511 1511 1511 0
412 20250418 131000 14287153 1511 1511 1511 1511 0
413 20250418 130900 14287153 1511 1511 1511 1511 1
414 20250418 130800 14285642 1511 1511 1511 1511 1
415 20250418 130700 14284131 1500 1500 1500 1500 0
416 20250418 130600 14284131 1500 1500 1500 1500 0
417 20250418 130500 14284131 1500 1500 1500 1500 0
418 20250418 130400 14284131 1500 1500 1500 1500 0
419 20250418 130300 14284131 1500 1500 1500 1500 0
420 20250418 130200 14284131 1500 1514 1514 1500 1936
421 20250418 130100 11364285 1514 1514 1514 1514 0
422 20250418 130000 11364285 1514 1519 1519 1514 1936
423 20250418 125900 8428857 1518 1518 1518 1518 0
424 20250418 125800 8428857 1518 1518 1518 1518 0
425 20250418 125700 8428857 1518 1518 1518 1518 0
426 20250418 125600 8428857 1518 1518 1518 1518 0
427 20250418 125500 8428857 1518 1518 1518 1518 0
428 20250418 125400 8428857 1518 1518 1518 1518 0
429 20250418 125300 8428857 1518 1518 1518 1518 0
430 20250418 125200 8428857 1518 1518 1518 1518 0
431 20250418 125100 8428857 1518 1518 1518 1518 0
432 20250418 125000 8428857 1518 1518 1518 1518 0
433 20250418 124900 8428857 1518 1518 1518 1518 0
434 20250418 124800 8428857 1518 1518 1518 1518 10
435 20250418 124700 8413677 1517 1517 1517 1517 0
436 20250418 124600 8413677 1517 1517 1517 1517 0
437 20250418 124500 8413677 1517 1517 1517 1517 0
438 20250418 124400 8413677 1517 1517 1517 1517 0
439 20250418 124300 8413677 1517 1517 1517 1517 0
440 20250418 124200 8413677 1517 1517 1517 1517 0
441 20250418 124100 8413677 1517 1517 1517 1517 0
442 20250418 124000 8413677 1517 1517 1517 1517 0
443 20250418 123900 8413677 1517 1517 1517 1517 0
444 20250418 123800 8413677 1517 1517 1517 1517 0
445 20250418 123700 8413677 1517 1517 1517 1517 0
446 20250418 123600 8413677 1517 1517 1517 1517 0
447 20250418 123500 8413677 1517 1517 1517 1517 0
448 20250418 123400 8413677 1517 1517 1517 1517 0
449 20250418 123300 8413677 1517 1517 1517 1517 0
450 20250418 123200 8413677 1517 1517 1517 1517 0
451 20250418 123100 8413677 1517 1517 1517 1517 0
452 20250418 123000 8413677 1517 1517 1517 1517 0
453 20250418 122900 8413677 1517 1517 1517 1517 22
454 20250418 122800 8380303 1524 1524 1524 1524 0
455 20250418 122700 8380303 1524 1524 1524 1524 0
456 20250418 122600 8380303 1524 1524 1524 1524 0
457 20250418 122500 8380303 1524 1524 1524 1524 0
458 20250418 122400 8380303 1524 1524 1524 1524 0
459 20250418 122300 8380303 1524 1524 1524 1524 2
460 20250418 122200 8377255 1524 1524 1524 1524 0
461 20250418 122100 8377255 1524 1524 1524 1524 1
462 20250418 122000 8375731 1517 1517 1517 1517 0
463 20250418 121900 8375731 1517 1517 1517 1517 0
464 20250418 121800 8375731 1517 1517 1517 1517 0
465 20250418 121700 8375731 1517 1517 1517 1517 0
466 20250418 121600 8375731 1517 1517 1517 1517 0
467 20250418 121500 8375731 1517 1517 1517 1517 0
468 20250418 121400 8375731 1517 1517 1517 1517 0
469 20250418 121300 8375731 1517 1517 1517 1517 0
470 20250418 121200 8375731 1517 1517 1517 1517 0
471 20250418 121100 8375731 1517 1517 1517 1517 0
472 20250418 121000 8375731 1517 1517 1517 1517 0
473 20250418 120900 8375731 1517 1517 1517 1517 0
474 20250418 120800 8375731 1517 1517 1517 1517 0
475 20250418 120700 8375731 1517 1517 1517 1517 0
476 20250418 120600 8375731 1517 1517 1517 1517 0
477 20250418 120500 8375731 1517 1517 1517 1517 0
478 20250418 120400 8375731 1517 1517 1517 1517 0
479 20250418 120300 8375731 1517 1517 1517 1517 0
480 20250418 120200 8375731 1517 1517 1517 1517 0
481 20250418 120100 8375731 1517 1517 1517 1517 0
482 20250418 120000 8375731 1517 1517 1517 1517 0
483 20250418 115900 8375731 1517 1517 1517 1517 0
484 20250418 115800 8375731 1517 1517 1517 1517 0
485 20250418 115700 8375731 1517 1517 1517 1517 0
486 20250418 115600 8375731 1517 1521 1521 1517 4
487 20250418 115500 8369659 1524 1524 1524 1524 0
488 20250418 115400 8369659 1524 1524 1524 1524 0
489 20250418 115300 8369659 1524 1524 1524 1524 0
490 20250418 115200 8369659 1524 1524 1524 1524 0
491 20250418 115100 8369659 1524 1524 1524 1524 0
492 20250418 115000 8369659 1524 1524 1524 1524 0
493 20250418 114900 8369659 1524 1524 1524 1524 0
494 20250418 114800 8369659 1524 1524 1524 1524 0
495 20250418 114700 8369659 1524 1524 1524 1524 1
496 20250418 114600 8368135 1524 1524 1524 1524 0
497 20250418 114500 8368135 1524 1524 1524 1524 0
498 20250418 114400 8368135 1524 1524 1524 1524 0
499 20250418 114300 8368135 1524 1524 1524 1524 0
500 20250418 114200 8368135 1524 1524 1524 1524 0
501 20250418 114100 8368135 1524 1524 1524 1524 0
502 20250418 114000 8368135 1524 1524 1524 1524 0
503 20250418 113900 8368135 1524 1524 1524 1524 0
504 20250418 113800 8368135 1524 1524 1524 1524 0
505 20250418 113700 8368135 1524 1524 1524 1524 0
506 20250418 113600 8368135 1524 1524 1524 1524 0
507 20250418 113500 8368135 1524 1524 1524 1524 0
508 20250418 113400 8368135 1524 1524 1524 1524 0
509 20250418 113300 8368135 1524 1524 1524 1524 0
510 20250418 113200 8368135 1524 1524 1524 1524 1
511 20250418 113100 8366611 1525 1525 1525 1525 0
512 20250418 113000 8366611 1525 1525 1525 1525 0
513 20250418 112900 8366611 1525 1525 1525 1525 0
514 20250418 112800 8366611 1525 1525 1525 1525 0
515 20250418 112700 8366611 1525 1525 1525 1525 0
516 20250418 112600 8366611 1525 1525 1525 1525 0
517 20250418 112500 8366611 1525 1525 1525 1525 0
518 20250418 112400 8366611 1525 1525 1525 1525 0
519 20250418 112300 8366611 1525 1525 1525 1525 0
520 20250418 112200 8366611 1525 1525 1525 1525 0
521 20250418 112100 8366611 1525 1525 1525 1525 0
522 20250418 112000 8366611 1525 1526 1526 1525 4
523 20250418 111900 8360509 1515 1515 1515 1515 0
524 20250418 111800 8360509 1515 1515 1515 1515 0
525 20250418 111700 8360509 1515 1515 1515 1515 0
526 20250418 111600 8360509 1515 1515 1515 1515 0
527 20250418 111500 8360509 1515 1515 1515 1515 0
528 20250418 111400 8360509 1515 1515 1515 1515 0
529 20250418 111300 8360509 1515 1515 1515 1515 0
530 20250418 111200 8360509 1515 1515 1515 1515 0
531 20250418 111100 8360509 1515 1515 1515 1515 0
532 20250418 111000 8360509 1515 1515 1515 1515 0
533 20250418 110900 8360509 1515 1515 1515 1515 0
534 20250418 110800 8360509 1515 1515 1515 1515 0
535 20250418 110700 8360509 1515 1515 1515 1515 0
536 20250418 110600 8360509 1515 1515 1515 1515 0
537 20250418 110500 8360509 1515 1515 1515 1515 0
538 20250418 110400 8360509 1515 1515 1515 1515 0
539 20250418 110300 8360509 1515 1515 1515 1515 0
540 20250418 110200 8360509 1515 1515 1515 1515 0
541 20250418 110100 8360509 1515 1515 1515 1515 0
542 20250418 110000 8360509 1515 1515 1515 1515 0
543 20250418 105900 8360509 1515 1515 1515 1515 0
544 20250418 105800 8360509 1515 1515 1515 1515 0
545 20250418 105700 8360509 1515 1515 1515 1515 0
546 20250418 105600 8360509 1515 1515 1515 1515 10
547 20250418 105500 8345359 1515 1520 1520 1515 17
548 20250418 105400 8319599 1526 1526 1526 1526 44
549 20250418 105300 8252455 1526 1526 1526 1526 0
550 20250418 105200 8252455 1526 1526 1526 1526 0
551 20250418 105100 8252455 1526 1526 1526 1526 0
552 20250418 105000 8252455 1526 1526 1526 1526 0
553 20250418 104900 8252455 1526 1526 1526 1526 0
554 20250418 104800 8252455 1526 1526 1526 1526 0
555 20250418 104700 8252455 1526 1526 1526 1526 0
556 20250418 104600 8252455 1526 1526 1526 1526 0
557 20250418 104500 8252455 1526 1526 1526 1526 0
558 20250418 104400 8252455 1526 1526 1526 1526 0
559 20250418 104300 8252455 1526 1526 1526 1526 0
560 20250418 104200 8252455 1526 1526 1526 1526 0
561 20250418 104100 8252455 1526 1526 1526 1526 0
562 20250418 104000 8252455 1526 1526 1526 1526 0
563 20250418 103900 8252455 1526 1526 1526 1526 0
564 20250418 103800 8252455 1526 1526 1526 1526 0
565 20250418 103700 8252455 1526 1526 1526 1526 0
566 20250418 103600 8252455 1526 1526 1526 1526 0
567 20250418 103500 8252455 1526 1526 1526 1526 0
568 20250418 103400 8252455 1526 1526 1526 1526 0
569 20250418 103300 8252455 1526 1526 1526 1526 0
570 20250418 103200 8252455 1526 1526 1526 1526 0
571 20250418 103100 8252455 1526 1526 1526 1526 0
572 20250418 103000 8252455 1526 1526 1526 1526 0
573 20250418 102900 8252455 1526 1526 1526 1526 0
574 20250418 102800 8252455 1526 1526 1526 1526 0
575 20250418 102700 8252455 1526 1526 1526 1526 0
576 20250418 102600 8252455 1526 1534 1534 1514 3075
577 20250418 102500 3560675 1534 1534 1534 1534 0
578 20250418 102400 3560675 1534 1534 1534 1534 0
579 20250418 102300 3560675 1534 1534 1534 1534 0
580 20250418 102200 3560675 1534 1534 1534 1534 0
581 20250418 102100 3560675 1534 1534 1534 1534 2
582 20250418 102000 3557607 1534 1534 1534 1534 0
583 20250418 101900 3557607 1534 1534 1534 1534 0
584 20250418 101800 3557607 1534 1534 1534 1534 0
585 20250418 101700 3557607 1534 1534 1534 1534 3
586 20250418 101600 3553005 1542 1542 1542 1542 0
587 20250418 101500 3553005 1542 1542 1542 1542 0
588 20250418 101400 3553005 1542 1542 1542 1542 0
589 20250418 101300 3553005 1542 1542 1542 1542 0
590 20250418 101200 3553005 1542 1542 1542 1542 1
591 20250418 101100 3551463 1542 1542 1542 1542 0
592 20250418 101000 3551463 1542 1542 1542 1542 0
593 20250418 100900 3551463 1542 1542 1542 1542 0
594 20250418 100800 3551463 1542 1542 1542 1542 0
595 20250418 100700 3551463 1542 1542 1542 1542 0
596 20250418 100600 3551463 1542 1542 1542 1542 0
597 20250418 100500 3551463 1542 1542 1542 1542 0
598 20250418 100400 3551463 1542 1542 1542 1542 0
599 20250418 100300 3551463 1542 1542 1542 1542 0
600 20250418 100200 3551463 1542 1542 1542 1542 0
601 20250418 100100 3551463 1542 1542 1542 1542 0
602 20250418 100000 3551463 1542 1542 1542 1542 0
603 20250418 095900 3551463 1542 1542 1542 1542 0
604 20250418 095800 3551463 1542 1542 1542 1542 0
605 20250418 095700 3551463 1542 1542 1542 1542 0
606 20250418 095600 3551463 1542 1542 1542 1542 0
607 20250418 095500 3551463 1542 1542 1542 1542 0
608 20250418 095400 3551463 1542 1542 1542 1542 0
609 20250418 095300 3551463 1542 1542 1542 1542 0
610 20250418 095200 3551463 1542 1542 1542 1542 0
611 20250418 095100 3551463 1542 1542 1542 1542 0
612 20250418 095000 3551463 1542 1542 1542 1542 1
613 20250418 094900 3549921 1542 1542 1542 1542 0
614 20250418 094800 3549921 1542 1542 1542 1542 0
615 20250418 094700 3549921 1542 1542 1542 1542 0
616 20250418 094600 3549921 1542 1542 1542 1542 0
617 20250418 094500 3549921 1542 1542 1542 1542 1
618 20250418 094400 3548379 1534 1534 1534 1534 1
619 20250418 094300 3546845 1542 1542 1542 1542 1
620 20250418 094200 3545303 1537 1537 1537 1537 0
621 20250418 094100 3545303 1537 1537 1537 1537 0
622 20250418 094000 3545303 1537 1537 1537 1537 0
623 20250418 093900 3545303 1537 1537 1537 1537 0
624 20250418 093800 3545303 1537 1537 1537 1537 0
625 20250418 093700 3545303 1537 1537 1537 1537 0
626 20250418 093600 3545303 1537 1540 1540 1537 11
627 20250418 093500 3528366 1543 1543 1543 1543 0
628 20250418 093400 3528366 1543 1543 1543 1543 0
629 20250418 093300 3528366 1543 1543 1543 1543 0
630 20250418 093200 3528366 1543 1543 1543 1543 0
631 20250418 093100 3528366 1543 1543 1543 1543 0
632 20250418 093000 3528366 1543 1543 1543 1543 1
633 20250418 092900 3526823 1543 1543 1543 1543 0
634 20250418 092800 3526823 1543 1543 1543 1543 0
635 20250418 092700 3526823 1543 1543 1543 1543 1
636 20250418 092600 3525280 1544 1544 1544 1544 0
637 20250418 092500 3525280 1544 1544 1544 1544 0
638 20250418 092400 3525280 1544 1544 1544 1544 0
639 20250418 092300 3525280 1544 1544 1544 1544 0
640 20250418 092200 3525280 1544 1544 1544 1544 0
641 20250418 092100 3525280 1544 1544 1544 1544 0
642 20250418 092000 3525280 1544 1544 1544 1544 0
643 20250418 091900 3525280 1544 1544 1544 1544 0
644 20250418 091800 3525280 1544 1544 1544 1544 0
645 20250418 091700 3525280 1544 1544 1544 1544 0
646 20250418 091600 3525280 1544 1544 1544 1544 0
647 20250418 091500 3525280 1544 1537 1544 1537 300
648 20250418 091400 3063459 1547 1547 1547 1547 0
649 20250418 091300 3063459 1547 1547 1547 1547 0
650 20250418 091200 3063459 1547 1547 1547 1547 0
651 20250418 091100 3063459 1547 1547 1547 1547 0
652 20250418 091000 3063459 1547 1547 1547 1547 0
653 20250418 090900 3063459 1547 1547 1547 1547 0
654 20250418 090800 3063459 1547 1547 1547 1547 0
655 20250418 090700 3063459 1547 1547 1547 1547 0
656 20250418 090600 3063459 1547 1547 1547 1547 0
657 20250418 090500 3063459 1547 1547 1547 1547 0
658 20250418 090400 3063459 1547 1547 1547 1547 11
659 20250418 090300 3046442 1548 1548 1548 1548 0
660 20250418 090200 3046442 1548 1527 1548 1527 132
661 20250418 090100 2842778 1548 1548 1548 1548 0
662 20250418 090000 2842778 1548 1526 1548 1526 1844

8
123750/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
20250418,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,-4,5,-0.26,15663165,10280,138.28,1526,1548,1500,1983,1069,1526,1523.65,1.08,0,-300,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,194,-3.06,0.96,12,0.08,-498.00,1581.00,2295,20240408,-33.68,1214,20241209,25.37,1697,-10.31,20250120,1356,12.24,20250311,2165,-29.70,20240529,1214,25.37,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,-4,5,-0.26,15392249,10102,135.89,1526,1548,1500,1983,1069,1526,1523.68,1.08,0,-300,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,194,-3.06,0.96,12,0.08,-498.00,1581.00,2295,20240408,-33.68,1214,20241209,25.37,1697,-10.31,20250120,1356,12.24,20250311,2165,-29.70,20240529,1214,25.37,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1524,-2,5,-0.13,14586878,9573,128.77,1526,1548,1500,1983,1069,1526,1523.75,1.08,0,-274,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,194,-3.06,0.96,12,0.08,-498.00,1581.00,2295,20240408,-33.59,1214,20241209,25.54,1697,-10.19,20250120,1356,12.39,20250311,2165,-29.61,20240529,1214,25.54,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,130809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,-26,5,-1.70,14284131,9373,126.08,1526,1548,1500,1983,1069,1526,1523.97,1.08,0,-274,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,191,-3.01,0.95,12,0.07,-498.00,1581.00,2295,20240408,-34.64,1214,20241209,23.56,1697,-11.61,20250120,1356,10.62,20250311,2165,-30.72,20240529,1214,23.56,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,120807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,-9,5,-0.59,8375731,5466,73.53,1526,1548,1514,1983,1069,1526,1532.33,1.08,0,-274,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,193,-3.05,0.96,12,0.04,-498.00,1581.00,2295,20240408,-33.90,1214,20241209,24.96,1697,-10.61,20250120,1356,11.87,20250311,2165,-29.93,20240529,1214,24.96,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,110811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,-11,5,-0.72,8360509,5456,73.39,1526,1548,1514,1983,1069,1526,1532.35,1.08,0,-273,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,193,-3.04,0.96,12,0.04,-498.00,1581.00,2295,20240408,-33.99,1214,20241209,24.79,1697,-10.72,20250120,1356,11.73,20250311,2165,-30.02,20240529,1214,24.79,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,100811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1542,16,2,1.05,3551463,2304,30.99,1526,1548,1526,1983,1069,1526,1541.43,1.08,0,-74,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,197,-3.10,0.98,12,0.02,-498.00,1581.00,2295,20240408,-32.81,1214,20241209,27.02,1697,-9.13,20250120,1356,13.72,20250311,2165,-28.78,20240529,1214,27.02,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250418,090815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,21,2,1.38,3063459,1987,26.73,1526,1548,1526,1983,1069,1526,1541.75,1.08,0,-63,1571,1548,1532,1509,1493,1560,1521,64,457,500,1030,1,1,12746297,197,-3.11,0.98,12,0.02,-498.00,1581.00,2295,20240408,-32.59,1214,20241209,27.43,1697,-8.84,20250120,1356,14.09,20250311,2165,-28.55,20240529,1214,27.43,20241209,0.00,Y,123750,500,63 억,,137640,N,N,0,N,00,N
20250417,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,-13,5,-0.84,11450883,7434,52.46,1520,1555,1516,2000,1078,1539,1540.34,1.08,0,-615,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,195,-3.06,0.97,12,0.06,-498.00,1581.00,2325,20240405,-34.37,1214,20241209,25.70,1697,-10.08,20250120,1356,12.54,20250311,2165,-29.52,20240529,1214,25.70,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,150810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,-5,5,-0.32,10640542,6903,48.71,1520,1555,1516,2000,1078,1539,1541.44,1.08,0,-613,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.08,0.97,12,0.05,-498.00,1581.00,2325,20240405,-34.02,1214,20241209,26.36,1697,-9.61,20250120,1356,13.13,20250311,2165,-29.15,20240529,1214,26.36,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,140813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1536,-3,5,-0.19,8860775,5737,40.48,1520,1555,1520,2000,1078,1539,1544.50,1.08,0,-596,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.08,0.97,12,0.05,-498.00,1581.00,2325,20240405,-33.94,1214,20241209,26.52,1697,-9.49,20250120,1356,13.27,20250311,2165,-29.05,20240529,1214,26.52,20241209,0.00,Y,123750,500,63 억,,138255,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 160758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1522 -4 5 -0.26 15663165 10280 138.28 1526 1548 1500 1983 1069 1526 1523.65 1.08 0 -300 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 194 -3.06 0.96 12 0.08 -498.00 1581.00 2295 20240408 -33.68 1214 20241209 25.37 1697 -10.31 20250120 1356 12.24 20250311 2165 -29.70 20240529 1214 25.37 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
3 20250418 150808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1522 -4 5 -0.26 15392249 10102 135.89 1526 1548 1500 1983 1069 1526 1523.68 1.08 0 -300 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 194 -3.06 0.96 12 0.08 -498.00 1581.00 2295 20240408 -33.68 1214 20241209 25.37 1697 -10.31 20250120 1356 12.24 20250311 2165 -29.70 20240529 1214 25.37 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
4 20250418 140811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1524 -2 5 -0.13 14586878 9573 128.77 1526 1548 1500 1983 1069 1526 1523.75 1.08 0 -274 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 194 -3.06 0.96 12 0.08 -498.00 1581.00 2295 20240408 -33.59 1214 20241209 25.54 1697 -10.19 20250120 1356 12.39 20250311 2165 -29.61 20240529 1214 25.54 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
5 20250418 130809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1500 -26 5 -1.70 14284131 9373 126.08 1526 1548 1500 1983 1069 1526 1523.97 1.08 0 -274 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 191 -3.01 0.95 12 0.07 -498.00 1581.00 2295 20240408 -34.64 1214 20241209 23.56 1697 -11.61 20250120 1356 10.62 20250311 2165 -30.72 20240529 1214 23.56 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
6 20250418 120807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1517 -9 5 -0.59 8375731 5466 73.53 1526 1548 1514 1983 1069 1526 1532.33 1.08 0 -274 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 193 -3.05 0.96 12 0.04 -498.00 1581.00 2295 20240408 -33.90 1214 20241209 24.96 1697 -10.61 20250120 1356 11.87 20250311 2165 -29.93 20240529 1214 24.96 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
7 20250418 110811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1515 -11 5 -0.72 8360509 5456 73.39 1526 1548 1514 1983 1069 1526 1532.35 1.08 0 -273 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 193 -3.04 0.96 12 0.04 -498.00 1581.00 2295 20240408 -33.99 1214 20241209 24.79 1697 -10.72 20250120 1356 11.73 20250311 2165 -30.02 20240529 1214 24.79 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
8 20250418 100811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1542 16 2 1.05 3551463 2304 30.99 1526 1548 1526 1983 1069 1526 1541.43 1.08 0 -74 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 197 -3.10 0.98 12 0.02 -498.00 1581.00 2295 20240408 -32.81 1214 20241209 27.02 1697 -9.13 20250120 1356 13.72 20250311 2165 -28.78 20240529 1214 27.02 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
9 20250418 090815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 21 2 1.38 3063459 1987 26.73 1526 1548 1526 1983 1069 1526 1541.75 1.08 0 -63 1571 1548 1532 1509 1493 1560 1521 64 457 500 1030 1 1 12746297 197 -3.11 0.98 12 0.02 -498.00 1581.00 2295 20240408 -32.59 1214 20241209 27.43 1697 -8.84 20250120 1356 14.09 20250311 2165 -28.55 20240529 1214 27.43 20241209 0.00 Y 123750 500 63 억 137640 N N 0 N 00 N
10 20250417 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1526 -13 5 -0.84 11450883 7434 52.46 1520 1555 1516 2000 1078 1539 1540.34 1.08 0 -615 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 195 -3.06 0.97 12 0.06 -498.00 1581.00 2325 20240405 -34.37 1214 20241209 25.70 1697 -10.08 20250120 1356 12.54 20250311 2165 -29.52 20240529 1214 25.70 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
11 20250417 150810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1534 -5 5 -0.32 10640542 6903 48.71 1520 1555 1516 2000 1078 1539 1541.44 1.08 0 -613 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.08 0.97 12 0.05 -498.00 1581.00 2325 20240405 -34.02 1214 20241209 26.36 1697 -9.61 20250120 1356 13.13 20250311 2165 -29.15 20240529 1214 26.36 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
12 20250417 140813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1536 -3 5 -0.19 8860775 5737 40.48 1520 1555 1520 2000 1078 1539 1544.50 1.08 0 -596 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.08 0.97 12 0.05 -498.00 1581.00 2325 20240405 -33.94 1214 20241209 26.52 1697 -9.49 20250120 1356 13.27 20250311 2165 -29.05 20240529 1214 26.52 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N

1
123750/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,12746297,0,19616551083,0.00
20250415,0,12746297,0,19463595519,0.00
20250414,0,12746297,0,19246908470,0.00
20250411,0,12746297,0,19132191797,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 12746297 0 19616551083 0.00
3 20250415 0 12746297 0 19463595519 0.00
4 20250414 0 12746297 0 19246908470 0.00
5 20250411 0 12746297 0 19132191797 0.00