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
130740/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1930,1934,1954,1901,28127,53994294,00,0.00,N,5,-4,
20250417,1934,1851,1970,1851,68373,131559142,00,0.00,N,2,63,
20250416,1871,1950,1990,1871,33530,63904713,00,0.00,N,5,-79,
20250415,1950,1965,2020,1943,26155,51196513,00,0.00,N,5,-15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1930 1934 1954 1901 28127 53994294 00 0.00 N 5 -4
3 20250417 1934 1851 1970 1851 68373 131559142 00 0.00 N 2 63
4 20250416 1871 1950 1990 1871 33530 63904713 00 0.00 N 5 -79
5 20250415 1950 1965 2020 1943 26155 51196513 00 0.00 N 5 -15

664
130740/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200200,53994294,1930,1930,1930,1930,445
20250418,200100,53994294,1930,1930,1930,1930,0
20250418,200000,53994294,1930,1930,1930,1930,0
20250418,195900,53994294,1930,1930,1930,1930,0
20250418,195800,53994294,1930,1930,1930,1930,0
20250418,195700,53994294,1930,1930,1930,1930,0
20250418,195600,53994294,1930,1930,1930,1930,0
20250418,195500,53994294,1930,1930,1930,1930,0
20250418,195400,53994294,1930,1930,1930,1930,0
20250418,195300,53994294,1930,1930,1930,1930,0
20250418,195200,53994294,1930,1930,1930,1930,0
20250418,195100,53994294,1930,1930,1930,1930,0
20250418,195000,53994294,1930,1930,1930,1930,0
20250418,194900,53994294,1930,1930,1930,1930,0
20250418,194800,53994294,1930,1930,1930,1930,0
20250418,194700,53994294,1930,1930,1930,1930,0
20250418,194600,53994294,1930,1930,1930,1930,0
20250418,194500,53994294,1930,1930,1930,1930,0
20250418,194400,53994294,1930,1930,1930,1930,0
20250418,194300,53994294,1930,1930,1930,1930,0
20250418,194200,53994294,1930,1930,1930,1930,0
20250418,194100,53994294,1930,1930,1930,1930,0
20250418,194000,53994294,1930,1930,1930,1930,0
20250418,193900,53994294,1930,1930,1930,1930,0
20250418,193800,53994294,1930,1930,1930,1930,0
20250418,193700,53994294,1930,1930,1930,1930,0
20250418,193600,53994294,1930,1930,1930,1930,0
20250418,193500,53994294,1930,1930,1930,1930,0
20250418,193400,53994294,1930,1930,1930,1930,0
20250418,193300,53994294,1930,1930,1930,1930,0
20250418,193200,53994294,1930,1930,1930,1930,445
20250418,193100,53994294,1930,1930,1930,1930,0
20250418,193000,53994294,1930,1930,1930,1930,0
20250418,192900,53994294,1930,1930,1930,1930,0
20250418,192800,53994294,1930,1930,1930,1930,0
20250418,192700,53994294,1930,1930,1930,1930,0
20250418,192600,53994294,1930,1930,1930,1930,0
20250418,192500,53994294,1930,1930,1930,1930,0
20250418,192400,53994294,1930,1930,1930,1930,0
20250418,192300,53994294,1930,1930,1930,1930,0
20250418,192200,53994294,1930,1930,1930,1930,0
20250418,192100,53994294,1930,1930,1930,1930,0
20250418,192000,53994294,1930,1930,1930,1930,0
20250418,191900,53994294,1930,1930,1930,1930,0
20250418,191800,53994294,1930,1930,1930,1930,0
20250418,191700,53994294,1930,1930,1930,1930,0
20250418,191600,53994294,1930,1930,1930,1930,0
20250418,191500,53994294,1930,1930,1930,1930,0
20250418,191400,53994294,1930,1930,1930,1930,0
20250418,191300,53994294,1930,1930,1930,1930,0
20250418,191200,53994294,1930,1930,1930,1930,0
20250418,191100,53994294,1930,1930,1930,1930,0
20250418,191000,53994294,1930,1930,1930,1930,0
20250418,190900,53994294,1930,1930,1930,1930,0
20250418,190800,53994294,1930,1930,1930,1930,0
20250418,190700,53994294,1930,1930,1930,1930,0
20250418,190600,53994294,1930,1930,1930,1930,0
20250418,190500,53994294,1930,1930,1930,1930,0
20250418,190400,53994294,1930,1930,1930,1930,0
20250418,190300,53994294,1930,1930,1930,1930,0
20250418,190200,53994294,1930,1930,1930,1930,445
20250418,190100,53994294,1930,1930,1930,1930,0
20250418,190000,53994294,1930,1930,1930,1930,0
20250418,185900,53994294,1930,1930,1930,1930,0
20250418,185800,53994294,1930,1930,1930,1930,0
20250418,185700,53994294,1930,1930,1930,1930,0
20250418,185600,53994294,1930,1930,1930,1930,0
20250418,185500,53994294,1930,1930,1930,1930,0
20250418,185400,53994294,1930,1930,1930,1930,0
20250418,185300,53994294,1930,1930,1930,1930,0
20250418,185200,53994294,1930,1930,1930,1930,0
20250418,185100,53994294,1930,1930,1930,1930,0
20250418,185000,53994294,1930,1930,1930,1930,0
20250418,184900,53994294,1930,1930,1930,1930,0
20250418,184800,53994294,1930,1930,1930,1930,0
20250418,184700,53994294,1930,1930,1930,1930,0
20250418,184600,53994294,1930,1930,1930,1930,0
20250418,184500,53994294,1930,1930,1930,1930,0
20250418,184400,53994294,1930,1930,1930,1930,0
20250418,184300,53994294,1930,1930,1930,1930,0
20250418,184200,53994294,1930,1930,1930,1930,0
20250418,184100,53994294,1930,1930,1930,1930,0
20250418,184000,53994294,1930,1930,1930,1930,0
20250418,183900,53994294,1930,1930,1930,1930,0
20250418,183800,53994294,1930,1930,1930,1930,0
20250418,183700,53994294,1930,1930,1930,1930,0
20250418,183600,53994294,1930,1930,1930,1930,0
20250418,183500,53994294,1930,1930,1930,1930,0
20250418,183400,53994294,1930,1930,1930,1930,0
20250418,183300,53994294,1930,1930,1930,1930,0
20250418,183200,53994294,1930,1930,1930,1930,445
20250418,183100,53994294,1930,1930,1930,1930,0
20250418,183000,53994294,1930,1930,1930,1930,0
20250418,182900,53994294,1930,1930,1930,1930,0
20250418,182800,53994294,1930,1930,1930,1930,0
20250418,182700,53994294,1930,1930,1930,1930,0
20250418,182600,53994294,1930,1930,1930,1930,0
20250418,182500,53994294,1930,1930,1930,1930,0
20250418,182400,53994294,1930,1930,1930,1930,0
20250418,182300,53994294,1930,1930,1930,1930,0
20250418,182200,53994294,1930,1930,1930,1930,0
20250418,182100,53994294,1930,1930,1930,1930,0
20250418,182000,53994294,1930,1930,1930,1930,0
20250418,181900,53994294,1930,1930,1930,1930,0
20250418,181800,53994294,1930,1930,1930,1930,0
20250418,181700,53994294,1930,1930,1930,1930,0
20250418,181600,53994294,1930,1930,1930,1930,0
20250418,181500,53994294,1930,1930,1930,1930,0
20250418,181400,53994294,1930,1930,1930,1930,0
20250418,181300,53994294,1930,1930,1930,1930,0
20250418,181200,53994294,1930,1930,1930,1930,0
20250418,181100,53994294,1930,1930,1930,1930,0
20250418,181000,53994294,1930,1930,1930,1930,0
20250418,180900,53994294,1930,1930,1930,1930,0
20250418,180800,53994294,1930,1930,1930,1930,0
20250418,180700,53994294,1930,1930,1930,1930,0
20250418,180600,53994294,1930,1930,1930,1930,0
20250418,180500,53994294,1930,1930,1930,1930,0
20250418,180400,53994294,1930,1930,1930,1930,0
20250418,180300,53994294,1930,1930,1930,1930,0
20250418,180200,53994294,1930,1930,1930,1930,445
20250418,180100,53994294,1930,1930,1930,1930,0
20250418,180000,53994294,1930,1930,1930,1930,0
20250418,175900,53994294,1930,1930,1930,1930,0
20250418,175800,53994294,1930,1930,1930,1930,0
20250418,175700,53994294,1930,1930,1930,1930,0
20250418,175600,53994294,1930,1930,1930,1930,0
20250418,175500,53994294,1930,1930,1930,1930,0
20250418,175400,53994294,1930,1930,1930,1930,0
20250418,175300,53994294,1930,1930,1930,1930,0
20250418,175200,53994294,1930,1930,1930,1930,0
20250418,175100,53994294,1930,1930,1930,1930,0
20250418,175000,53994294,1930,1930,1930,1930,0
20250418,174900,53994294,1930,1930,1930,1930,0
20250418,174800,53994294,1930,1930,1930,1930,0
20250418,174700,53994294,1930,1930,1930,1930,0
20250418,174600,53994294,1930,1930,1930,1930,0
20250418,174500,53994294,1930,1930,1930,1930,0
20250418,174400,53994294,1930,1930,1930,1930,0
20250418,174300,53994294,1930,1930,1930,1930,0
20250418,174200,53994294,1930,1930,1930,1930,0
20250418,174100,53994294,1930,1930,1930,1930,0
20250418,174000,53994294,1930,1930,1930,1930,0
20250418,173900,53994294,1930,1930,1930,1930,0
20250418,173800,53994294,1930,1930,1930,1930,0
20250418,173700,53994294,1930,1930,1930,1930,0
20250418,173600,53994294,1930,1930,1930,1930,0
20250418,173500,53994294,1930,1930,1930,1930,0
20250418,173400,53994294,1930,1930,1930,1930,0
20250418,173300,53994294,1930,1930,1930,1930,0
20250418,173200,53994294,1930,1930,1930,1930,445
20250418,173100,53994294,1930,1930,1930,1930,0
20250418,173000,53994294,1930,1930,1930,1930,0
20250418,172900,53994294,1930,1930,1930,1930,0
20250418,172800,53994294,1930,1930,1930,1930,0
20250418,172700,53994294,1930,1930,1930,1930,0
20250418,172600,53994294,1930,1930,1930,1930,0
20250418,172500,53994294,1930,1930,1930,1930,0
20250418,172400,53994294,1930,1930,1930,1930,0
20250418,172300,53994294,1930,1930,1930,1930,0
20250418,172200,53994294,1930,1930,1930,1930,0
20250418,172100,53994294,1930,1930,1930,1930,0
20250418,172000,53994294,1930,1930,1930,1930,0
20250418,171900,53994294,1930,1930,1930,1930,0
20250418,171800,53994294,1930,1930,1930,1930,0
20250418,171700,53994294,1930,1930,1930,1930,0
20250418,171600,53994294,1930,1930,1930,1930,0
20250418,171500,53994294,1930,1930,1930,1930,0
20250418,171400,53994294,1930,1930,1930,1930,0
20250418,171300,53994294,1930,1930,1930,1930,0
20250418,171200,53994294,1930,1930,1930,1930,0
20250418,171100,53994294,1930,1930,1930,1930,0
20250418,171000,53994294,1930,1930,1930,1930,0
20250418,170900,53994294,1930,1930,1930,1930,0
20250418,170800,53994294,1930,1930,1930,1930,0
20250418,170700,53994294,1930,1930,1930,1930,0
20250418,170600,53994294,1930,1930,1930,1930,0
20250418,170500,53994294,1930,1930,1930,1930,0
20250418,170400,53994294,1930,1930,1930,1930,0
20250418,170300,53994294,1930,1930,1930,1930,0
20250418,170200,53994294,1930,1930,1930,1930,445
20250418,170100,53994294,1930,1930,1930,1930,0
20250418,170000,53994294,1930,1930,1930,1930,0
20250418,165900,53994294,1930,1930,1930,1930,0
20250418,165800,53994294,1930,1930,1930,1930,0
20250418,165700,53994294,1930,1930,1930,1930,0
20250418,165600,53994294,1930,1930,1930,1930,0
20250418,165500,53994294,1930,1930,1930,1930,0
20250418,165400,53994294,1930,1930,1930,1930,0
20250418,165300,53994294,1930,1930,1930,1930,0
20250418,165200,53994294,1930,1930,1930,1930,0
20250418,165100,53994294,1930,1930,1930,1930,0
20250418,165000,53994294,1930,1930,1930,1930,0
20250418,164900,53994294,1930,1930,1930,1930,0
20250418,164800,53994294,1930,1930,1930,1930,0
20250418,164700,53994294,1930,1930,1930,1930,0
20250418,164600,53994294,1930,1930,1930,1930,0
20250418,164500,53994294,1930,1930,1930,1930,0
20250418,164400,53994294,1930,1930,1930,1930,0
20250418,164300,53994294,1930,1930,1930,1930,0
20250418,164200,53994294,1930,1930,1930,1930,0
20250418,164100,53994294,1930,1930,1930,1930,0
20250418,164000,53994294,1930,1930,1930,1930,0
20250418,163900,53994294,1930,1930,1930,1930,0
20250418,163800,53994294,1930,1930,1930,1930,0
20250418,163700,53994294,1930,1930,1930,1930,0
20250418,163600,53994294,1930,1930,1930,1930,0
20250418,163500,53994294,1930,1930,1930,1930,0
20250418,163400,53994294,1930,1930,1930,1930,0
20250418,163300,53994294,1930,1930,1930,1930,0
20250418,163200,53994294,1930,1930,1930,1930,445
20250418,163100,53994294,1930,1930,1930,1930,0
20250418,163000,53994294,1930,1930,1930,1930,0
20250418,162900,53994294,1930,1930,1930,1930,0
20250418,162800,53994294,1930,1930,1930,1930,0
20250418,162700,53994294,1930,1930,1930,1930,0
20250418,162600,53994294,1930,1930,1930,1930,0
20250418,162500,53994294,1930,1930,1930,1930,0
20250418,162400,53994294,1930,1930,1930,1930,0
20250418,162300,53994294,1930,1930,1930,1930,0
20250418,162200,53994294,1930,1930,1930,1930,0
20250418,162100,53994294,1930,1930,1930,1930,0
20250418,162000,53994294,1930,1930,1930,1930,0
20250418,161900,53994294,1930,1930,1930,1930,0
20250418,161800,53994294,1930,1930,1930,1930,0
20250418,161700,53994294,1930,1930,1930,1930,0
20250418,161600,53994294,1930,1930,1930,1930,0
20250418,161500,53994294,1930,1930,1930,1930,0
20250418,161400,53994294,1930,1930,1930,1930,0
20250418,161300,53994294,1930,1930,1930,1930,0
20250418,161200,53994294,1930,1930,1930,1930,0
20250418,161100,53994294,1930,1930,1930,1930,0
20250418,161000,53994294,1930,1930,1930,1930,0
20250418,160900,53994294,1930,1930,1930,1930,0
20250418,160800,53994294,1930,1930,1930,1930,0
20250418,160700,53994294,1930,1930,1930,1930,0
20250418,160600,53994294,1930,1930,1930,1930,0
20250418,160500,53994294,1930,1930,1930,1930,0
20250418,160400,53994294,1930,1930,1930,1930,0
20250418,160300,53994294,1930,1930,1930,1930,0
20250418,160200,53994294,1930,1930,1930,1930,445
20250418,160100,53994294,1930,1930,1930,1930,0
20250418,160000,53994294,1930,1930,1930,1930,0
20250418,155900,53994294,1930,1930,1930,1930,0
20250418,155800,53994294,1930,1930,1930,1930,0
20250418,155700,53994294,1930,1930,1930,1930,0
20250418,155600,53994294,1930,1930,1930,1930,0
20250418,155500,53994294,1930,1930,1930,1930,0
20250418,155400,53994294,1930,1930,1930,1930,0
20250418,155300,53994294,1930,1930,1930,1930,0
20250418,155200,53994294,1930,1930,1930,1930,0
20250418,155100,53994294,1930,1930,1930,1930,0
20250418,155000,53994294,1930,1930,1930,1930,0
20250418,154900,53994294,1930,1930,1930,1930,0
20250418,154800,53994294,1930,1930,1930,1930,0
20250418,154700,53994294,1930,1930,1930,1930,0
20250418,154600,53994294,1930,1930,1930,1930,0
20250418,154500,53994294,1930,1930,1930,1930,0
20250418,154400,53994294,1930,1930,1930,1930,0
20250418,154300,53994294,1930,1930,1930,1930,0
20250418,154200,53994294,1930,1930,1930,1930,0
20250418,154100,53994294,1930,1930,1930,1930,0
20250418,154000,53994294,1930,1930,1930,1930,0
20250418,153900,53994294,1930,1930,1930,1930,0
20250418,153800,53994294,1930,1930,1930,1930,0
20250418,153700,53994294,1930,1930,1930,1930,0
20250418,153600,53994294,1930,1930,1930,1930,0
20250418,153500,53994294,1930,1930,1930,1930,0
20250418,153400,53994294,1930,1930,1930,1930,0
20250418,153300,53994294,1930,1930,1930,1930,0
20250418,153200,53994294,1930,1930,1930,1930,445
20250418,153100,53994294,1930,1930,1930,1930,0
20250418,153000,53994294,1930,1930,1930,1930,445
20250418,152900,53135444,1930,1930,1930,1930,0
20250418,152800,53135444,1930,1930,1930,1930,0
20250418,152700,53135444,1930,1930,1930,1930,0
20250418,152600,53135444,1930,1930,1930,1930,0
20250418,152500,53135444,1930,1930,1930,1930,0
20250418,152400,53135444,1930,1930,1930,1930,0
20250418,152300,53135444,1930,1930,1930,1930,0
20250418,152200,53135444,1930,1930,1930,1930,0
20250418,152100,53135444,1930,1930,1930,1930,0
20250418,152000,53135444,1930,1930,1930,1930,0
20250418,151900,53135444,1930,1930,1930,1930,0
20250418,151800,53135444,1930,1930,1930,1930,0
20250418,151700,53135444,1930,1930,1930,1930,0
20250418,151600,53135444,1930,1929,1930,1929,46
20250418,151500,53046669,1930,1930,1930,1930,28
20250418,151400,52992629,1930,1930,1930,1930,10
20250418,151300,52973329,1930,1930,1930,1930,18
20250418,151200,52938589,1930,1930,1930,1930,0
20250418,151100,52938589,1930,1930,1930,1930,17
20250418,151000,52905779,1930,1930,1930,1930,0
20250418,150900,52905779,1930,1930,1930,1930,0
20250418,150800,52905779,1930,1930,1930,1930,0
20250418,150700,52905779,1930,1930,1930,1930,9
20250418,150600,52888409,1918,1918,1918,1918,0
20250418,150500,52888409,1918,1918,1918,1918,0
20250418,150400,52888409,1918,1918,1918,1918,0
20250418,150300,52888409,1918,1918,1918,1918,0
20250418,150200,52888409,1918,1918,1918,1918,500
20250418,150100,51929409,1930,1930,1930,1930,0
20250418,150000,51929409,1930,1930,1930,1930,0
20250418,145900,51929409,1930,1930,1930,1930,0
20250418,145800,51929409,1930,1930,1930,1930,0
20250418,145700,51929409,1930,1930,1930,1930,0
20250418,145600,51929409,1930,1930,1930,1930,1
20250418,145500,51927479,1918,1929,1929,1918,1000
20250418,145400,50005889,1931,1931,1931,1931,0
20250418,145300,50005889,1931,1931,1931,1931,272
20250418,145200,49480657,1930,1930,1930,1930,0
20250418,145100,49480657,1930,1930,1930,1930,218
20250418,145000,49059917,1930,1930,1930,1930,0
20250418,144900,49059917,1930,1930,1930,1930,0
20250418,144800,49059917,1930,1930,1930,1930,0
20250418,144700,49059917,1930,1930,1930,1930,0
20250418,144600,49059917,1930,1930,1930,1930,0
20250418,144500,49059917,1930,1930,1930,1930,0
20250418,144400,49059917,1930,1930,1930,1930,1
20250418,144300,49057987,1929,1929,1929,1929,0
20250418,144200,49057987,1929,1929,1929,1929,0
20250418,144100,49057987,1929,1929,1929,1929,5
20250418,144000,49048342,1929,1929,1929,1929,138
20250418,143900,48782140,1929,1929,1929,1929,10
20250418,143800,48762850,1930,1930,1930,1930,1
20250418,143700,48760920,1929,1929,1929,1929,5
20250418,143600,48751275,1931,1931,1931,1931,0
20250418,143500,48751275,1931,1931,1931,1931,0
20250418,143400,48751275,1931,1931,1931,1931,0
20250418,143300,48751275,1931,1931,1931,1931,0
20250418,143200,48751275,1931,1931,1931,1931,0
20250418,143100,48751275,1931,1931,1931,1931,0
20250418,143000,48751275,1931,1931,1931,1931,7
20250418,142900,48737758,1931,1931,1931,1931,0
20250418,142800,48737758,1931,1931,1931,1931,0
20250418,142700,48737758,1931,1931,1931,1931,0
20250418,142600,48737758,1931,1931,1931,1931,0
20250418,142500,48737758,1931,1931,1931,1931,0
20250418,142400,48737758,1931,1931,1931,1931,0
20250418,142300,48737758,1931,1931,1931,1931,0
20250418,142200,48737758,1931,1931,1931,1931,0
20250418,142100,48737758,1931,1931,1931,1931,0
20250418,142000,48737758,1931,1931,1931,1931,0
20250418,141900,48737758,1931,1930,1931,1930,15
20250418,141800,48708807,1930,1930,1930,1930,12
20250418,141700,48685647,1930,1930,1930,1930,0
20250418,141600,48685647,1930,1930,1930,1930,0
20250418,141500,48685647,1930,1930,1930,1930,0
20250418,141400,48685647,1930,1930,1930,1930,0
20250418,141300,48685647,1930,1930,1930,1930,0
20250418,141200,48685647,1930,1930,1930,1930,0
20250418,141100,48685647,1930,1930,1930,1930,0
20250418,141000,48685647,1930,1930,1930,1930,0
20250418,140900,48685647,1930,1930,1930,1930,0
20250418,140800,48685647,1930,1929,1930,1929,58
20250418,140700,48573750,1929,1929,1929,1929,0
20250418,140600,48573750,1929,1929,1929,1929,0
20250418,140500,48573750,1929,1929,1929,1929,0
20250418,140400,48573750,1929,1929,1929,1929,0
20250418,140300,48573750,1929,1929,1929,1929,0
20250418,140200,48573750,1929,1929,1929,1929,0
20250418,140100,48573750,1929,1929,1929,1929,0
20250418,140000,48573750,1929,1929,1929,1929,0
20250418,135900,48573750,1929,1929,1929,1929,1
20250418,135800,48571821,1929,1929,1929,1929,0
20250418,135700,48571821,1929,1929,1929,1929,0
20250418,135600,48571821,1929,1929,1929,1929,0
20250418,135500,48571821,1929,1929,1929,1929,0
20250418,135400,48571821,1929,1929,1929,1929,0
20250418,135300,48571821,1929,1929,1929,1929,0
20250418,135200,48571821,1929,1929,1929,1929,1
20250418,135100,48569892,1927,1927,1927,1927,0
20250418,135000,48569892,1927,1927,1927,1927,0
20250418,134900,48569892,1927,1927,1927,1927,0
20250418,134800,48569892,1927,1927,1927,1927,0
20250418,134700,48569892,1927,1927,1927,1927,0
20250418,134600,48569892,1927,1927,1927,1927,0
20250418,134500,48569892,1927,1927,1927,1927,0
20250418,134400,48569892,1927,1927,1927,1927,0
20250418,134300,48569892,1927,1927,1927,1927,0
20250418,134200,48569892,1927,1927,1927,1927,0
20250418,134100,48569892,1927,1927,1927,1927,0
20250418,134000,48569892,1927,1927,1927,1927,0
20250418,133900,48569892,1927,1927,1927,1927,0
20250418,133800,48569892,1927,1927,1927,1927,0
20250418,133700,48569892,1927,1927,1927,1927,6
20250418,133600,48558330,1927,1927,1927,1927,0
20250418,133500,48558330,1927,1927,1927,1927,0
20250418,133400,48558330,1927,1927,1927,1927,0
20250418,133300,48558330,1927,1927,1927,1927,0
20250418,133200,48558330,1927,1927,1927,1927,0
20250418,133100,48558330,1927,1927,1927,1927,0
20250418,133000,48558330,1927,1927,1927,1927,1
20250418,132900,48556403,1918,1918,1918,1918,2
20250418,132800,48552567,1918,1921,1921,1918,271
20250418,132700,48032783,1917,1917,1917,1917,0
20250418,132600,48032783,1917,1917,1917,1917,0
20250418,132500,48032783,1917,1917,1917,1917,0
20250418,132400,48032783,1917,1917,1917,1917,0
20250418,132300,48032783,1917,1917,1917,1917,0
20250418,132200,48032783,1917,1917,1917,1917,0
20250418,132100,48032783,1917,1917,1917,1917,0
20250418,132000,48032783,1917,1917,1917,1917,0
20250418,131900,48032783,1917,1917,1917,1917,0
20250418,131800,48032783,1917,1917,1917,1917,0
20250418,131700,48032783,1917,1917,1917,1917,0
20250418,131600,48032783,1917,1917,1917,1917,0
20250418,131500,48032783,1917,1917,1917,1917,0
20250418,131400,48032783,1917,1917,1917,1917,0
20250418,131300,48032783,1917,1917,1917,1917,0
20250418,131200,48032783,1917,1917,1917,1917,450
20250418,131100,47170133,1926,1926,1926,1926,0
20250418,131000,47170133,1926,1926,1926,1926,0
20250418,130900,47170133,1926,1926,1926,1926,0
20250418,130800,47170133,1926,1926,1926,1926,14
20250418,130700,47143169,1918,1918,1918,1918,38
20250418,130600,47070285,1929,1929,1929,1929,0
20250418,130500,47070285,1929,1929,1929,1929,0
20250418,130400,47070285,1929,1929,1929,1929,0
20250418,130300,47070285,1929,1918,1929,1918,1103
20250418,130200,44954709,1931,1931,1931,1931,0
20250418,130100,44954709,1931,1931,1931,1931,0
20250418,130000,44954709,1931,1931,1931,1931,0
20250418,125900,44954709,1931,1931,1931,1931,0
20250418,125800,44954709,1931,1931,1931,1931,0
20250418,125700,44954709,1931,1931,1931,1931,0
20250418,125600,44954709,1931,1931,1931,1931,0
20250418,125500,44954709,1931,1931,1931,1931,0
20250418,125400,44954709,1931,1931,1931,1931,0
20250418,125300,44954709,1931,1926,1931,1926,183
20250418,125200,44602246,1931,1931,1931,1931,0
20250418,125100,44602246,1931,1931,1931,1931,0
20250418,125000,44602246,1931,1931,1931,1931,0
20250418,124900,44602246,1931,1931,1931,1931,0
20250418,124800,44602246,1931,1931,1931,1931,0
20250418,124700,44602246,1931,1931,1931,1931,0
20250418,124600,44602246,1931,1931,1931,1931,0
20250418,124500,44602246,1931,1931,1931,1931,0
20250418,124400,44602246,1931,1927,1931,1927,37
20250418,124300,44530943,1931,1931,1931,1931,0
20250418,124200,44530943,1931,1931,1931,1931,0
20250418,124100,44530943,1931,1931,1931,1931,0
20250418,124000,44530943,1931,1931,1931,1931,250
20250418,123900,44048193,1931,1931,1931,1931,0
20250418,123800,44048193,1931,1931,1931,1931,0
20250418,123700,44048193,1931,1931,1931,1931,0
20250418,123600,44048193,1931,1931,1931,1931,0
20250418,123500,44048193,1931,1931,1931,1931,0
20250418,123400,44048193,1931,1930,1931,1930,550
20250418,123300,42986155,1931,1931,1931,1931,0
20250418,123200,42986155,1931,1931,1931,1931,0
20250418,123100,42986155,1931,1931,1931,1931,0
20250418,123000,42986155,1931,1931,1931,1931,0
20250418,122900,42986155,1931,1931,1931,1931,0
20250418,122800,42986155,1931,1931,1931,1931,0
20250418,122700,42986155,1931,1931,1931,1931,0
20250418,122600,42986155,1931,1931,1931,1931,0
20250418,122500,42986155,1931,1931,1931,1931,0
20250418,122400,42986155,1931,1931,1931,1931,0
20250418,122300,42986155,1931,1931,1931,1931,0
20250418,122200,42986155,1931,1931,1931,1931,0
20250418,122100,42986155,1931,1931,1931,1931,0
20250418,122000,42986155,1931,1931,1931,1931,0
20250418,121900,42986155,1931,1931,1931,1931,0
20250418,121800,42986155,1931,1931,1931,1931,0
20250418,121700,42986155,1931,1931,1931,1931,0
20250418,121600,42986155,1931,1931,1931,1931,0
20250418,121500,42986155,1931,1931,1931,1931,0
20250418,121400,42986155,1931,1931,1931,1931,0
20250418,121300,42986155,1931,1931,1931,1931,0
20250418,121200,42986155,1931,1931,1931,1931,19
20250418,121100,42949466,1931,1930,1931,1930,67
20250418,121000,42820144,1931,1930,1931,1930,163
20250418,120900,42505482,1929,1929,1929,1929,40
20250418,120800,42428322,1927,1926,1927,1926,23
20250418,120700,42384016,1926,1926,1926,1926,0
20250418,120600,42384016,1926,1926,1926,1926,25
20250418,120500,42335866,1926,1926,1926,1926,0
20250418,120400,42335866,1926,1926,1926,1926,0
20250418,120300,42335866,1926,1926,1926,1926,0
20250418,120200,42335866,1926,1926,1926,1926,0
20250418,120100,42335866,1926,1926,1926,1926,0
20250418,120000,42335866,1926,1926,1926,1926,0
20250418,115900,42335866,1926,1926,1926,1926,0
20250418,115800,42335866,1926,1926,1926,1926,1
20250418,115700,42333940,1925,1925,1925,1925,1
20250418,115600,42332015,1915,1915,1915,1915,0
20250418,115500,42332015,1915,1915,1915,1915,0
20250418,115400,42332015,1915,1915,1915,1915,0
20250418,115300,42332015,1915,1915,1915,1915,0
20250418,115200,42332015,1915,1915,1915,1915,0
20250418,115100,42332015,1915,1915,1915,1915,0
20250418,115000,42332015,1915,1915,1915,1915,5
20250418,114900,42322440,1915,1915,1915,1915,0
20250418,114800,42322440,1915,1915,1915,1915,0
20250418,114700,42322440,1915,1915,1915,1915,525
20250418,114600,41317065,1915,1915,1915,1915,50
20250418,114500,41221315,1915,1916,1916,1915,229
20250418,114400,40782744,1934,1933,1934,1933,37
20250418,114300,40711198,1934,1916,1934,1916,4
20250418,114200,40703516,1939,1939,1939,1939,0
20250418,114100,40703516,1939,1939,1939,1939,0
20250418,114000,40703516,1939,1939,1939,1939,0
20250418,113900,40703516,1939,1939,1939,1939,0
20250418,113800,40703516,1939,1939,1939,1939,0
20250418,113700,40703516,1939,1939,1939,1939,0
20250418,113600,40703516,1939,1939,1939,1939,1
20250418,113500,40701577,1934,1932,1940,1932,368
20250418,113400,39989994,1932,1932,1932,1932,2
20250418,113300,39986130,1935,1913,1935,1913,3479
20250418,113200,33329820,1907,1907,1907,1907,5
20250418,113100,33320285,1913,1913,1913,1913,0
20250418,113000,33320285,1913,1913,1913,1913,29
20250418,112900,33264808,1913,1913,1913,1913,0
20250418,112800,33264808,1913,1913,1913,1913,2618
20250418,112700,28256574,1913,1913,1913,1913,0
20250418,112600,28256574,1913,1913,1913,1913,0
20250418,112500,28256574,1913,1913,1913,1913,0
20250418,112400,28256574,1913,1913,1913,1913,0
20250418,112300,28256574,1913,1913,1913,1913,0
20250418,112200,28256574,1913,1913,1913,1913,0
20250418,112100,28256574,1913,1913,1913,1913,0
20250418,112000,28256574,1913,1913,1913,1913,0
20250418,111900,28256574,1913,1913,1913,1913,0
20250418,111800,28256574,1913,1913,1913,1913,0
20250418,111700,28256574,1913,1913,1913,1913,0
20250418,111600,28256574,1913,1913,1913,1913,0
20250418,111500,28256574,1913,1913,1913,1913,0
20250418,111400,28256574,1913,1909,1913,1909,2846
20250418,111300,22816872,1909,1909,1909,1909,0
20250418,111200,22816872,1909,1909,1909,1909,0
20250418,111100,22816872,1909,1909,1909,1909,1
20250418,111000,22814963,1908,1908,1908,1908,150
20250418,110900,22528763,1909,1909,1909,1909,0
20250418,110800,22528763,1909,1909,1909,1909,0
20250418,110700,22528763,1909,1909,1909,1909,0
20250418,110600,22528763,1909,1909,1909,1909,0
20250418,110500,22528763,1909,1909,1909,1909,0
20250418,110400,22528763,1909,1909,1909,1909,1
20250418,110300,22526854,1903,1904,1904,1903,13
20250418,110200,22502107,1904,1904,1904,1904,0
20250418,110100,22502107,1904,1904,1904,1904,111
20250418,110000,22290763,1904,1904,1904,1904,46
20250418,105900,22203179,1909,1909,1909,1909,0
20250418,105800,22203179,1909,1909,1909,1909,0
20250418,105700,22203179,1909,1909,1909,1909,1
20250418,105600,22201270,1904,1904,1904,1904,31
20250418,105500,22142246,1909,1909,1909,1909,0
20250418,105400,22142246,1909,1909,1909,1909,0
20250418,105300,22142246,1909,1909,1909,1909,0
20250418,105200,22142246,1909,1909,1909,1909,0
20250418,105100,22142246,1909,1909,1909,1909,0
20250418,105000,22142246,1909,1909,1909,1909,0
20250418,104900,22142246,1909,1909,1909,1909,0
20250418,104800,22142246,1909,1909,1909,1909,0
20250418,104700,22142246,1909,1909,1909,1909,0
20250418,104600,22142246,1909,1909,1909,1909,0
20250418,104500,22142246,1909,1909,1909,1909,1
20250418,104400,22140337,1905,1905,1905,1905,196
20250418,104300,21766957,1904,1904,1904,1904,0
20250418,104200,21766957,1904,1904,1904,1904,2
20250418,104100,21763149,1909,1909,1909,1909,0
20250418,104000,21763149,1909,1909,1909,1909,9
20250418,103900,21745968,1909,1909,1909,1909,0
20250418,103800,21745968,1909,1909,1909,1909,0
20250418,103700,21745968,1909,1909,1909,1909,1
20250418,103600,21744059,1904,1904,1904,1904,1000
20250418,103500,19840059,1909,1909,1909,1909,0
20250418,103400,19840059,1909,1909,1909,1909,0
20250418,103300,19840059,1909,1909,1909,1909,0
20250418,103200,19840059,1909,1909,1909,1909,0
20250418,103100,19840059,1909,1909,1909,1909,0
20250418,103000,19840059,1909,1909,1909,1909,0
20250418,102900,19840059,1909,1909,1909,1909,0
20250418,102800,19840059,1909,1909,1909,1909,0
20250418,102700,19840059,1909,1909,1909,1909,0
20250418,102600,19840059,1909,1909,1909,1909,0
20250418,102500,19840059,1909,1909,1909,1909,0
20250418,102400,19840059,1909,1909,1909,1909,0
20250418,102300,19840059,1909,1909,1909,1909,0
20250418,102200,19840059,1909,1909,1909,1909,0
20250418,102100,19840059,1909,1909,1909,1909,0
20250418,102000,19840059,1909,1909,1909,1909,0
20250418,101900,19840059,1909,1909,1909,1909,0
20250418,101800,19840059,1909,1909,1909,1909,0
20250418,101700,19840059,1909,1909,1909,1909,0
20250418,101600,19840059,1909,1909,1909,1909,0
20250418,101500,19840059,1909,1909,1909,1909,0
20250418,101400,19840059,1909,1909,1909,1909,0
20250418,101300,19840059,1909,1909,1909,1909,0
20250418,101200,19840059,1909,1909,1909,1909,0
20250418,101100,19840059,1909,1909,1909,1909,0
20250418,101000,19840059,1909,1909,1909,1909,0
20250418,100900,19840059,1909,1909,1909,1909,15
20250418,100800,19811424,1909,1909,1909,1909,5
20250418,100700,19801879,1909,1909,1909,1909,0
20250418,100600,19801879,1909,1909,1909,1909,0
20250418,100500,19801879,1909,1909,1909,1909,0
20250418,100400,19801879,1909,1909,1909,1909,1
20250418,100300,19799970,1903,1907,1907,1903,517
20250418,100200,18814239,1909,1909,1909,1909,100
20250418,100100,18623339,1909,1909,1909,1909,0
20250418,100000,18623339,1909,1909,1909,1909,0
20250418,095900,18623339,1909,1909,1909,1909,500
20250418,095800,17668839,1909,1909,1909,1909,0
20250418,095700,17668839,1909,1909,1909,1909,0
20250418,095600,17668839,1909,1909,1909,1909,0
20250418,095500,17668839,1909,1909,1909,1909,0
20250418,095400,17668839,1909,1909,1909,1909,10
20250418,095300,17649749,1911,1911,1911,1909,23
20250418,095200,17605817,1911,1911,1911,1911,0
20250418,095100,17605817,1911,1911,1911,1911,1
20250418,095000,17603906,1911,1911,1911,1911,0
20250418,094900,17603906,1911,1911,1911,1911,0
20250418,094800,17603906,1911,1903,1911,1903,2
20250418,094700,17600092,1911,1911,1911,1911,0
20250418,094600,17600092,1911,1911,1911,1911,1
20250418,094500,17598181,1911,1911,1911,1911,1
20250418,094400,17596270,1911,1911,1911,1911,0
20250418,094300,17596270,1911,1911,1911,1911,0
20250418,094200,17596270,1911,1911,1911,1911,0
20250418,094100,17596270,1911,1911,1911,1911,1
20250418,094000,17594359,1912,1912,1912,1912,0
20250418,093900,17594359,1912,1912,1912,1912,5
20250418,093800,17584799,1912,1912,1912,1912,141
20250418,093700,17315207,1912,1912,1912,1912,0
20250418,093600,17315207,1912,1912,1912,1912,0
20250418,093500,17315207,1912,1912,1912,1912,0
20250418,093400,17315207,1912,1912,1912,1912,0
20250418,093300,17315207,1912,1912,1912,1912,49
20250418,093200,17221519,1913,1912,1913,1912,500
20250418,093100,16265498,1913,1913,1913,1913,0
20250418,093000,16265498,1913,1913,1913,1913,0
20250418,092900,16265498,1913,1902,1913,1902,16
20250418,092800,16235055,1902,1913,1913,1902,1016
20250418,092700,14302612,1914,1914,1914,1914,0
20250418,092600,14302612,1914,1914,1914,1914,0
20250418,092500,14302612,1914,1914,1914,1914,345
20250418,092400,13642282,1914,1914,1914,1914,0
20250418,092300,13642282,1914,1914,1914,1914,0
20250418,092200,13642282,1914,1914,1914,1914,0
20250418,092100,13642282,1914,1914,1914,1914,1
20250418,092000,13640368,1901,1901,1901,1901,4
20250418,091900,13632764,1902,1907,1907,1902,8
20250418,091800,13617528,1915,1915,1915,1915,0
20250418,091700,13617528,1915,1915,1915,1915,0
20250418,091600,13617528,1915,1915,1915,1915,0
20250418,091500,13617528,1915,1915,1915,1915,13
20250418,091400,13592633,1915,1915,1915,1915,0
20250418,091300,13592633,1915,1915,1915,1915,20
20250418,091200,13554333,1914,1915,1915,1914,32
20250418,091100,13493078,1907,1907,1907,1907,0
20250418,091000,13493078,1907,1907,1907,1907,4
20250418,090900,13485450,1909,1916,1916,1909,435
20250418,090800,12653336,1934,1934,1934,1934,0
20250418,090700,12653336,1934,1935,1935,1934,5192
20250418,090600,2611139,1935,1936,1936,1935,239
20250418,090500,2148508,1935,1935,1935,1935,100
20250418,090400,1955008,1953,1953,1953,1953,90
20250418,090300,1779238,1954,1954,1954,1954,0
20250418,090200,1779238,1954,1954,1954,1954,0
20250418,090100,1779238,1954,1954,1954,1954,283
20250418,090000,1226256,1935,1934,1935,1934,634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200200 53994294 1930 1930 1930 1930 445
3 20250418 200100 53994294 1930 1930 1930 1930 0
4 20250418 200000 53994294 1930 1930 1930 1930 0
5 20250418 195900 53994294 1930 1930 1930 1930 0
6 20250418 195800 53994294 1930 1930 1930 1930 0
7 20250418 195700 53994294 1930 1930 1930 1930 0
8 20250418 195600 53994294 1930 1930 1930 1930 0
9 20250418 195500 53994294 1930 1930 1930 1930 0
10 20250418 195400 53994294 1930 1930 1930 1930 0
11 20250418 195300 53994294 1930 1930 1930 1930 0
12 20250418 195200 53994294 1930 1930 1930 1930 0
13 20250418 195100 53994294 1930 1930 1930 1930 0
14 20250418 195000 53994294 1930 1930 1930 1930 0
15 20250418 194900 53994294 1930 1930 1930 1930 0
16 20250418 194800 53994294 1930 1930 1930 1930 0
17 20250418 194700 53994294 1930 1930 1930 1930 0
18 20250418 194600 53994294 1930 1930 1930 1930 0
19 20250418 194500 53994294 1930 1930 1930 1930 0
20 20250418 194400 53994294 1930 1930 1930 1930 0
21 20250418 194300 53994294 1930 1930 1930 1930 0
22 20250418 194200 53994294 1930 1930 1930 1930 0
23 20250418 194100 53994294 1930 1930 1930 1930 0
24 20250418 194000 53994294 1930 1930 1930 1930 0
25 20250418 193900 53994294 1930 1930 1930 1930 0
26 20250418 193800 53994294 1930 1930 1930 1930 0
27 20250418 193700 53994294 1930 1930 1930 1930 0
28 20250418 193600 53994294 1930 1930 1930 1930 0
29 20250418 193500 53994294 1930 1930 1930 1930 0
30 20250418 193400 53994294 1930 1930 1930 1930 0
31 20250418 193300 53994294 1930 1930 1930 1930 0
32 20250418 193200 53994294 1930 1930 1930 1930 445
33 20250418 193100 53994294 1930 1930 1930 1930 0
34 20250418 193000 53994294 1930 1930 1930 1930 0
35 20250418 192900 53994294 1930 1930 1930 1930 0
36 20250418 192800 53994294 1930 1930 1930 1930 0
37 20250418 192700 53994294 1930 1930 1930 1930 0
38 20250418 192600 53994294 1930 1930 1930 1930 0
39 20250418 192500 53994294 1930 1930 1930 1930 0
40 20250418 192400 53994294 1930 1930 1930 1930 0
41 20250418 192300 53994294 1930 1930 1930 1930 0
42 20250418 192200 53994294 1930 1930 1930 1930 0
43 20250418 192100 53994294 1930 1930 1930 1930 0
44 20250418 192000 53994294 1930 1930 1930 1930 0
45 20250418 191900 53994294 1930 1930 1930 1930 0
46 20250418 191800 53994294 1930 1930 1930 1930 0
47 20250418 191700 53994294 1930 1930 1930 1930 0
48 20250418 191600 53994294 1930 1930 1930 1930 0
49 20250418 191500 53994294 1930 1930 1930 1930 0
50 20250418 191400 53994294 1930 1930 1930 1930 0
51 20250418 191300 53994294 1930 1930 1930 1930 0
52 20250418 191200 53994294 1930 1930 1930 1930 0
53 20250418 191100 53994294 1930 1930 1930 1930 0
54 20250418 191000 53994294 1930 1930 1930 1930 0
55 20250418 190900 53994294 1930 1930 1930 1930 0
56 20250418 190800 53994294 1930 1930 1930 1930 0
57 20250418 190700 53994294 1930 1930 1930 1930 0
58 20250418 190600 53994294 1930 1930 1930 1930 0
59 20250418 190500 53994294 1930 1930 1930 1930 0
60 20250418 190400 53994294 1930 1930 1930 1930 0
61 20250418 190300 53994294 1930 1930 1930 1930 0
62 20250418 190200 53994294 1930 1930 1930 1930 445
63 20250418 190100 53994294 1930 1930 1930 1930 0
64 20250418 190000 53994294 1930 1930 1930 1930 0
65 20250418 185900 53994294 1930 1930 1930 1930 0
66 20250418 185800 53994294 1930 1930 1930 1930 0
67 20250418 185700 53994294 1930 1930 1930 1930 0
68 20250418 185600 53994294 1930 1930 1930 1930 0
69 20250418 185500 53994294 1930 1930 1930 1930 0
70 20250418 185400 53994294 1930 1930 1930 1930 0
71 20250418 185300 53994294 1930 1930 1930 1930 0
72 20250418 185200 53994294 1930 1930 1930 1930 0
73 20250418 185100 53994294 1930 1930 1930 1930 0
74 20250418 185000 53994294 1930 1930 1930 1930 0
75 20250418 184900 53994294 1930 1930 1930 1930 0
76 20250418 184800 53994294 1930 1930 1930 1930 0
77 20250418 184700 53994294 1930 1930 1930 1930 0
78 20250418 184600 53994294 1930 1930 1930 1930 0
79 20250418 184500 53994294 1930 1930 1930 1930 0
80 20250418 184400 53994294 1930 1930 1930 1930 0
81 20250418 184300 53994294 1930 1930 1930 1930 0
82 20250418 184200 53994294 1930 1930 1930 1930 0
83 20250418 184100 53994294 1930 1930 1930 1930 0
84 20250418 184000 53994294 1930 1930 1930 1930 0
85 20250418 183900 53994294 1930 1930 1930 1930 0
86 20250418 183800 53994294 1930 1930 1930 1930 0
87 20250418 183700 53994294 1930 1930 1930 1930 0
88 20250418 183600 53994294 1930 1930 1930 1930 0
89 20250418 183500 53994294 1930 1930 1930 1930 0
90 20250418 183400 53994294 1930 1930 1930 1930 0
91 20250418 183300 53994294 1930 1930 1930 1930 0
92 20250418 183200 53994294 1930 1930 1930 1930 445
93 20250418 183100 53994294 1930 1930 1930 1930 0
94 20250418 183000 53994294 1930 1930 1930 1930 0
95 20250418 182900 53994294 1930 1930 1930 1930 0
96 20250418 182800 53994294 1930 1930 1930 1930 0
97 20250418 182700 53994294 1930 1930 1930 1930 0
98 20250418 182600 53994294 1930 1930 1930 1930 0
99 20250418 182500 53994294 1930 1930 1930 1930 0
100 20250418 182400 53994294 1930 1930 1930 1930 0
101 20250418 182300 53994294 1930 1930 1930 1930 0
102 20250418 182200 53994294 1930 1930 1930 1930 0
103 20250418 182100 53994294 1930 1930 1930 1930 0
104 20250418 182000 53994294 1930 1930 1930 1930 0
105 20250418 181900 53994294 1930 1930 1930 1930 0
106 20250418 181800 53994294 1930 1930 1930 1930 0
107 20250418 181700 53994294 1930 1930 1930 1930 0
108 20250418 181600 53994294 1930 1930 1930 1930 0
109 20250418 181500 53994294 1930 1930 1930 1930 0
110 20250418 181400 53994294 1930 1930 1930 1930 0
111 20250418 181300 53994294 1930 1930 1930 1930 0
112 20250418 181200 53994294 1930 1930 1930 1930 0
113 20250418 181100 53994294 1930 1930 1930 1930 0
114 20250418 181000 53994294 1930 1930 1930 1930 0
115 20250418 180900 53994294 1930 1930 1930 1930 0
116 20250418 180800 53994294 1930 1930 1930 1930 0
117 20250418 180700 53994294 1930 1930 1930 1930 0
118 20250418 180600 53994294 1930 1930 1930 1930 0
119 20250418 180500 53994294 1930 1930 1930 1930 0
120 20250418 180400 53994294 1930 1930 1930 1930 0
121 20250418 180300 53994294 1930 1930 1930 1930 0
122 20250418 180200 53994294 1930 1930 1930 1930 445
123 20250418 180100 53994294 1930 1930 1930 1930 0
124 20250418 180000 53994294 1930 1930 1930 1930 0
125 20250418 175900 53994294 1930 1930 1930 1930 0
126 20250418 175800 53994294 1930 1930 1930 1930 0
127 20250418 175700 53994294 1930 1930 1930 1930 0
128 20250418 175600 53994294 1930 1930 1930 1930 0
129 20250418 175500 53994294 1930 1930 1930 1930 0
130 20250418 175400 53994294 1930 1930 1930 1930 0
131 20250418 175300 53994294 1930 1930 1930 1930 0
132 20250418 175200 53994294 1930 1930 1930 1930 0
133 20250418 175100 53994294 1930 1930 1930 1930 0
134 20250418 175000 53994294 1930 1930 1930 1930 0
135 20250418 174900 53994294 1930 1930 1930 1930 0
136 20250418 174800 53994294 1930 1930 1930 1930 0
137 20250418 174700 53994294 1930 1930 1930 1930 0
138 20250418 174600 53994294 1930 1930 1930 1930 0
139 20250418 174500 53994294 1930 1930 1930 1930 0
140 20250418 174400 53994294 1930 1930 1930 1930 0
141 20250418 174300 53994294 1930 1930 1930 1930 0
142 20250418 174200 53994294 1930 1930 1930 1930 0
143 20250418 174100 53994294 1930 1930 1930 1930 0
144 20250418 174000 53994294 1930 1930 1930 1930 0
145 20250418 173900 53994294 1930 1930 1930 1930 0
146 20250418 173800 53994294 1930 1930 1930 1930 0
147 20250418 173700 53994294 1930 1930 1930 1930 0
148 20250418 173600 53994294 1930 1930 1930 1930 0
149 20250418 173500 53994294 1930 1930 1930 1930 0
150 20250418 173400 53994294 1930 1930 1930 1930 0
151 20250418 173300 53994294 1930 1930 1930 1930 0
152 20250418 173200 53994294 1930 1930 1930 1930 445
153 20250418 173100 53994294 1930 1930 1930 1930 0
154 20250418 173000 53994294 1930 1930 1930 1930 0
155 20250418 172900 53994294 1930 1930 1930 1930 0
156 20250418 172800 53994294 1930 1930 1930 1930 0
157 20250418 172700 53994294 1930 1930 1930 1930 0
158 20250418 172600 53994294 1930 1930 1930 1930 0
159 20250418 172500 53994294 1930 1930 1930 1930 0
160 20250418 172400 53994294 1930 1930 1930 1930 0
161 20250418 172300 53994294 1930 1930 1930 1930 0
162 20250418 172200 53994294 1930 1930 1930 1930 0
163 20250418 172100 53994294 1930 1930 1930 1930 0
164 20250418 172000 53994294 1930 1930 1930 1930 0
165 20250418 171900 53994294 1930 1930 1930 1930 0
166 20250418 171800 53994294 1930 1930 1930 1930 0
167 20250418 171700 53994294 1930 1930 1930 1930 0
168 20250418 171600 53994294 1930 1930 1930 1930 0
169 20250418 171500 53994294 1930 1930 1930 1930 0
170 20250418 171400 53994294 1930 1930 1930 1930 0
171 20250418 171300 53994294 1930 1930 1930 1930 0
172 20250418 171200 53994294 1930 1930 1930 1930 0
173 20250418 171100 53994294 1930 1930 1930 1930 0
174 20250418 171000 53994294 1930 1930 1930 1930 0
175 20250418 170900 53994294 1930 1930 1930 1930 0
176 20250418 170800 53994294 1930 1930 1930 1930 0
177 20250418 170700 53994294 1930 1930 1930 1930 0
178 20250418 170600 53994294 1930 1930 1930 1930 0
179 20250418 170500 53994294 1930 1930 1930 1930 0
180 20250418 170400 53994294 1930 1930 1930 1930 0
181 20250418 170300 53994294 1930 1930 1930 1930 0
182 20250418 170200 53994294 1930 1930 1930 1930 445
183 20250418 170100 53994294 1930 1930 1930 1930 0
184 20250418 170000 53994294 1930 1930 1930 1930 0
185 20250418 165900 53994294 1930 1930 1930 1930 0
186 20250418 165800 53994294 1930 1930 1930 1930 0
187 20250418 165700 53994294 1930 1930 1930 1930 0
188 20250418 165600 53994294 1930 1930 1930 1930 0
189 20250418 165500 53994294 1930 1930 1930 1930 0
190 20250418 165400 53994294 1930 1930 1930 1930 0
191 20250418 165300 53994294 1930 1930 1930 1930 0
192 20250418 165200 53994294 1930 1930 1930 1930 0
193 20250418 165100 53994294 1930 1930 1930 1930 0
194 20250418 165000 53994294 1930 1930 1930 1930 0
195 20250418 164900 53994294 1930 1930 1930 1930 0
196 20250418 164800 53994294 1930 1930 1930 1930 0
197 20250418 164700 53994294 1930 1930 1930 1930 0
198 20250418 164600 53994294 1930 1930 1930 1930 0
199 20250418 164500 53994294 1930 1930 1930 1930 0
200 20250418 164400 53994294 1930 1930 1930 1930 0
201 20250418 164300 53994294 1930 1930 1930 1930 0
202 20250418 164200 53994294 1930 1930 1930 1930 0
203 20250418 164100 53994294 1930 1930 1930 1930 0
204 20250418 164000 53994294 1930 1930 1930 1930 0
205 20250418 163900 53994294 1930 1930 1930 1930 0
206 20250418 163800 53994294 1930 1930 1930 1930 0
207 20250418 163700 53994294 1930 1930 1930 1930 0
208 20250418 163600 53994294 1930 1930 1930 1930 0
209 20250418 163500 53994294 1930 1930 1930 1930 0
210 20250418 163400 53994294 1930 1930 1930 1930 0
211 20250418 163300 53994294 1930 1930 1930 1930 0
212 20250418 163200 53994294 1930 1930 1930 1930 445
213 20250418 163100 53994294 1930 1930 1930 1930 0
214 20250418 163000 53994294 1930 1930 1930 1930 0
215 20250418 162900 53994294 1930 1930 1930 1930 0
216 20250418 162800 53994294 1930 1930 1930 1930 0
217 20250418 162700 53994294 1930 1930 1930 1930 0
218 20250418 162600 53994294 1930 1930 1930 1930 0
219 20250418 162500 53994294 1930 1930 1930 1930 0
220 20250418 162400 53994294 1930 1930 1930 1930 0
221 20250418 162300 53994294 1930 1930 1930 1930 0
222 20250418 162200 53994294 1930 1930 1930 1930 0
223 20250418 162100 53994294 1930 1930 1930 1930 0
224 20250418 162000 53994294 1930 1930 1930 1930 0
225 20250418 161900 53994294 1930 1930 1930 1930 0
226 20250418 161800 53994294 1930 1930 1930 1930 0
227 20250418 161700 53994294 1930 1930 1930 1930 0
228 20250418 161600 53994294 1930 1930 1930 1930 0
229 20250418 161500 53994294 1930 1930 1930 1930 0
230 20250418 161400 53994294 1930 1930 1930 1930 0
231 20250418 161300 53994294 1930 1930 1930 1930 0
232 20250418 161200 53994294 1930 1930 1930 1930 0
233 20250418 161100 53994294 1930 1930 1930 1930 0
234 20250418 161000 53994294 1930 1930 1930 1930 0
235 20250418 160900 53994294 1930 1930 1930 1930 0
236 20250418 160800 53994294 1930 1930 1930 1930 0
237 20250418 160700 53994294 1930 1930 1930 1930 0
238 20250418 160600 53994294 1930 1930 1930 1930 0
239 20250418 160500 53994294 1930 1930 1930 1930 0
240 20250418 160400 53994294 1930 1930 1930 1930 0
241 20250418 160300 53994294 1930 1930 1930 1930 0
242 20250418 160200 53994294 1930 1930 1930 1930 445
243 20250418 160100 53994294 1930 1930 1930 1930 0
244 20250418 160000 53994294 1930 1930 1930 1930 0
245 20250418 155900 53994294 1930 1930 1930 1930 0
246 20250418 155800 53994294 1930 1930 1930 1930 0
247 20250418 155700 53994294 1930 1930 1930 1930 0
248 20250418 155600 53994294 1930 1930 1930 1930 0
249 20250418 155500 53994294 1930 1930 1930 1930 0
250 20250418 155400 53994294 1930 1930 1930 1930 0
251 20250418 155300 53994294 1930 1930 1930 1930 0
252 20250418 155200 53994294 1930 1930 1930 1930 0
253 20250418 155100 53994294 1930 1930 1930 1930 0
254 20250418 155000 53994294 1930 1930 1930 1930 0
255 20250418 154900 53994294 1930 1930 1930 1930 0
256 20250418 154800 53994294 1930 1930 1930 1930 0
257 20250418 154700 53994294 1930 1930 1930 1930 0
258 20250418 154600 53994294 1930 1930 1930 1930 0
259 20250418 154500 53994294 1930 1930 1930 1930 0
260 20250418 154400 53994294 1930 1930 1930 1930 0
261 20250418 154300 53994294 1930 1930 1930 1930 0
262 20250418 154200 53994294 1930 1930 1930 1930 0
263 20250418 154100 53994294 1930 1930 1930 1930 0
264 20250418 154000 53994294 1930 1930 1930 1930 0
265 20250418 153900 53994294 1930 1930 1930 1930 0
266 20250418 153800 53994294 1930 1930 1930 1930 0
267 20250418 153700 53994294 1930 1930 1930 1930 0
268 20250418 153600 53994294 1930 1930 1930 1930 0
269 20250418 153500 53994294 1930 1930 1930 1930 0
270 20250418 153400 53994294 1930 1930 1930 1930 0
271 20250418 153300 53994294 1930 1930 1930 1930 0
272 20250418 153200 53994294 1930 1930 1930 1930 445
273 20250418 153100 53994294 1930 1930 1930 1930 0
274 20250418 153000 53994294 1930 1930 1930 1930 445
275 20250418 152900 53135444 1930 1930 1930 1930 0
276 20250418 152800 53135444 1930 1930 1930 1930 0
277 20250418 152700 53135444 1930 1930 1930 1930 0
278 20250418 152600 53135444 1930 1930 1930 1930 0
279 20250418 152500 53135444 1930 1930 1930 1930 0
280 20250418 152400 53135444 1930 1930 1930 1930 0
281 20250418 152300 53135444 1930 1930 1930 1930 0
282 20250418 152200 53135444 1930 1930 1930 1930 0
283 20250418 152100 53135444 1930 1930 1930 1930 0
284 20250418 152000 53135444 1930 1930 1930 1930 0
285 20250418 151900 53135444 1930 1930 1930 1930 0
286 20250418 151800 53135444 1930 1930 1930 1930 0
287 20250418 151700 53135444 1930 1930 1930 1930 0
288 20250418 151600 53135444 1930 1929 1930 1929 46
289 20250418 151500 53046669 1930 1930 1930 1930 28
290 20250418 151400 52992629 1930 1930 1930 1930 10
291 20250418 151300 52973329 1930 1930 1930 1930 18
292 20250418 151200 52938589 1930 1930 1930 1930 0
293 20250418 151100 52938589 1930 1930 1930 1930 17
294 20250418 151000 52905779 1930 1930 1930 1930 0
295 20250418 150900 52905779 1930 1930 1930 1930 0
296 20250418 150800 52905779 1930 1930 1930 1930 0
297 20250418 150700 52905779 1930 1930 1930 1930 9
298 20250418 150600 52888409 1918 1918 1918 1918 0
299 20250418 150500 52888409 1918 1918 1918 1918 0
300 20250418 150400 52888409 1918 1918 1918 1918 0
301 20250418 150300 52888409 1918 1918 1918 1918 0
302 20250418 150200 52888409 1918 1918 1918 1918 500
303 20250418 150100 51929409 1930 1930 1930 1930 0
304 20250418 150000 51929409 1930 1930 1930 1930 0
305 20250418 145900 51929409 1930 1930 1930 1930 0
306 20250418 145800 51929409 1930 1930 1930 1930 0
307 20250418 145700 51929409 1930 1930 1930 1930 0
308 20250418 145600 51929409 1930 1930 1930 1930 1
309 20250418 145500 51927479 1918 1929 1929 1918 1000
310 20250418 145400 50005889 1931 1931 1931 1931 0
311 20250418 145300 50005889 1931 1931 1931 1931 272
312 20250418 145200 49480657 1930 1930 1930 1930 0
313 20250418 145100 49480657 1930 1930 1930 1930 218
314 20250418 145000 49059917 1930 1930 1930 1930 0
315 20250418 144900 49059917 1930 1930 1930 1930 0
316 20250418 144800 49059917 1930 1930 1930 1930 0
317 20250418 144700 49059917 1930 1930 1930 1930 0
318 20250418 144600 49059917 1930 1930 1930 1930 0
319 20250418 144500 49059917 1930 1930 1930 1930 0
320 20250418 144400 49059917 1930 1930 1930 1930 1
321 20250418 144300 49057987 1929 1929 1929 1929 0
322 20250418 144200 49057987 1929 1929 1929 1929 0
323 20250418 144100 49057987 1929 1929 1929 1929 5
324 20250418 144000 49048342 1929 1929 1929 1929 138
325 20250418 143900 48782140 1929 1929 1929 1929 10
326 20250418 143800 48762850 1930 1930 1930 1930 1
327 20250418 143700 48760920 1929 1929 1929 1929 5
328 20250418 143600 48751275 1931 1931 1931 1931 0
329 20250418 143500 48751275 1931 1931 1931 1931 0
330 20250418 143400 48751275 1931 1931 1931 1931 0
331 20250418 143300 48751275 1931 1931 1931 1931 0
332 20250418 143200 48751275 1931 1931 1931 1931 0
333 20250418 143100 48751275 1931 1931 1931 1931 0
334 20250418 143000 48751275 1931 1931 1931 1931 7
335 20250418 142900 48737758 1931 1931 1931 1931 0
336 20250418 142800 48737758 1931 1931 1931 1931 0
337 20250418 142700 48737758 1931 1931 1931 1931 0
338 20250418 142600 48737758 1931 1931 1931 1931 0
339 20250418 142500 48737758 1931 1931 1931 1931 0
340 20250418 142400 48737758 1931 1931 1931 1931 0
341 20250418 142300 48737758 1931 1931 1931 1931 0
342 20250418 142200 48737758 1931 1931 1931 1931 0
343 20250418 142100 48737758 1931 1931 1931 1931 0
344 20250418 142000 48737758 1931 1931 1931 1931 0
345 20250418 141900 48737758 1931 1930 1931 1930 15
346 20250418 141800 48708807 1930 1930 1930 1930 12
347 20250418 141700 48685647 1930 1930 1930 1930 0
348 20250418 141600 48685647 1930 1930 1930 1930 0
349 20250418 141500 48685647 1930 1930 1930 1930 0
350 20250418 141400 48685647 1930 1930 1930 1930 0
351 20250418 141300 48685647 1930 1930 1930 1930 0
352 20250418 141200 48685647 1930 1930 1930 1930 0
353 20250418 141100 48685647 1930 1930 1930 1930 0
354 20250418 141000 48685647 1930 1930 1930 1930 0
355 20250418 140900 48685647 1930 1930 1930 1930 0
356 20250418 140800 48685647 1930 1929 1930 1929 58
357 20250418 140700 48573750 1929 1929 1929 1929 0
358 20250418 140600 48573750 1929 1929 1929 1929 0
359 20250418 140500 48573750 1929 1929 1929 1929 0
360 20250418 140400 48573750 1929 1929 1929 1929 0
361 20250418 140300 48573750 1929 1929 1929 1929 0
362 20250418 140200 48573750 1929 1929 1929 1929 0
363 20250418 140100 48573750 1929 1929 1929 1929 0
364 20250418 140000 48573750 1929 1929 1929 1929 0
365 20250418 135900 48573750 1929 1929 1929 1929 1
366 20250418 135800 48571821 1929 1929 1929 1929 0
367 20250418 135700 48571821 1929 1929 1929 1929 0
368 20250418 135600 48571821 1929 1929 1929 1929 0
369 20250418 135500 48571821 1929 1929 1929 1929 0
370 20250418 135400 48571821 1929 1929 1929 1929 0
371 20250418 135300 48571821 1929 1929 1929 1929 0
372 20250418 135200 48571821 1929 1929 1929 1929 1
373 20250418 135100 48569892 1927 1927 1927 1927 0
374 20250418 135000 48569892 1927 1927 1927 1927 0
375 20250418 134900 48569892 1927 1927 1927 1927 0
376 20250418 134800 48569892 1927 1927 1927 1927 0
377 20250418 134700 48569892 1927 1927 1927 1927 0
378 20250418 134600 48569892 1927 1927 1927 1927 0
379 20250418 134500 48569892 1927 1927 1927 1927 0
380 20250418 134400 48569892 1927 1927 1927 1927 0
381 20250418 134300 48569892 1927 1927 1927 1927 0
382 20250418 134200 48569892 1927 1927 1927 1927 0
383 20250418 134100 48569892 1927 1927 1927 1927 0
384 20250418 134000 48569892 1927 1927 1927 1927 0
385 20250418 133900 48569892 1927 1927 1927 1927 0
386 20250418 133800 48569892 1927 1927 1927 1927 0
387 20250418 133700 48569892 1927 1927 1927 1927 6
388 20250418 133600 48558330 1927 1927 1927 1927 0
389 20250418 133500 48558330 1927 1927 1927 1927 0
390 20250418 133400 48558330 1927 1927 1927 1927 0
391 20250418 133300 48558330 1927 1927 1927 1927 0
392 20250418 133200 48558330 1927 1927 1927 1927 0
393 20250418 133100 48558330 1927 1927 1927 1927 0
394 20250418 133000 48558330 1927 1927 1927 1927 1
395 20250418 132900 48556403 1918 1918 1918 1918 2
396 20250418 132800 48552567 1918 1921 1921 1918 271
397 20250418 132700 48032783 1917 1917 1917 1917 0
398 20250418 132600 48032783 1917 1917 1917 1917 0
399 20250418 132500 48032783 1917 1917 1917 1917 0
400 20250418 132400 48032783 1917 1917 1917 1917 0
401 20250418 132300 48032783 1917 1917 1917 1917 0
402 20250418 132200 48032783 1917 1917 1917 1917 0
403 20250418 132100 48032783 1917 1917 1917 1917 0
404 20250418 132000 48032783 1917 1917 1917 1917 0
405 20250418 131900 48032783 1917 1917 1917 1917 0
406 20250418 131800 48032783 1917 1917 1917 1917 0
407 20250418 131700 48032783 1917 1917 1917 1917 0
408 20250418 131600 48032783 1917 1917 1917 1917 0
409 20250418 131500 48032783 1917 1917 1917 1917 0
410 20250418 131400 48032783 1917 1917 1917 1917 0
411 20250418 131300 48032783 1917 1917 1917 1917 0
412 20250418 131200 48032783 1917 1917 1917 1917 450
413 20250418 131100 47170133 1926 1926 1926 1926 0
414 20250418 131000 47170133 1926 1926 1926 1926 0
415 20250418 130900 47170133 1926 1926 1926 1926 0
416 20250418 130800 47170133 1926 1926 1926 1926 14
417 20250418 130700 47143169 1918 1918 1918 1918 38
418 20250418 130600 47070285 1929 1929 1929 1929 0
419 20250418 130500 47070285 1929 1929 1929 1929 0
420 20250418 130400 47070285 1929 1929 1929 1929 0
421 20250418 130300 47070285 1929 1918 1929 1918 1103
422 20250418 130200 44954709 1931 1931 1931 1931 0
423 20250418 130100 44954709 1931 1931 1931 1931 0
424 20250418 130000 44954709 1931 1931 1931 1931 0
425 20250418 125900 44954709 1931 1931 1931 1931 0
426 20250418 125800 44954709 1931 1931 1931 1931 0
427 20250418 125700 44954709 1931 1931 1931 1931 0
428 20250418 125600 44954709 1931 1931 1931 1931 0
429 20250418 125500 44954709 1931 1931 1931 1931 0
430 20250418 125400 44954709 1931 1931 1931 1931 0
431 20250418 125300 44954709 1931 1926 1931 1926 183
432 20250418 125200 44602246 1931 1931 1931 1931 0
433 20250418 125100 44602246 1931 1931 1931 1931 0
434 20250418 125000 44602246 1931 1931 1931 1931 0
435 20250418 124900 44602246 1931 1931 1931 1931 0
436 20250418 124800 44602246 1931 1931 1931 1931 0
437 20250418 124700 44602246 1931 1931 1931 1931 0
438 20250418 124600 44602246 1931 1931 1931 1931 0
439 20250418 124500 44602246 1931 1931 1931 1931 0
440 20250418 124400 44602246 1931 1927 1931 1927 37
441 20250418 124300 44530943 1931 1931 1931 1931 0
442 20250418 124200 44530943 1931 1931 1931 1931 0
443 20250418 124100 44530943 1931 1931 1931 1931 0
444 20250418 124000 44530943 1931 1931 1931 1931 250
445 20250418 123900 44048193 1931 1931 1931 1931 0
446 20250418 123800 44048193 1931 1931 1931 1931 0
447 20250418 123700 44048193 1931 1931 1931 1931 0
448 20250418 123600 44048193 1931 1931 1931 1931 0
449 20250418 123500 44048193 1931 1931 1931 1931 0
450 20250418 123400 44048193 1931 1930 1931 1930 550
451 20250418 123300 42986155 1931 1931 1931 1931 0
452 20250418 123200 42986155 1931 1931 1931 1931 0
453 20250418 123100 42986155 1931 1931 1931 1931 0
454 20250418 123000 42986155 1931 1931 1931 1931 0
455 20250418 122900 42986155 1931 1931 1931 1931 0
456 20250418 122800 42986155 1931 1931 1931 1931 0
457 20250418 122700 42986155 1931 1931 1931 1931 0
458 20250418 122600 42986155 1931 1931 1931 1931 0
459 20250418 122500 42986155 1931 1931 1931 1931 0
460 20250418 122400 42986155 1931 1931 1931 1931 0
461 20250418 122300 42986155 1931 1931 1931 1931 0
462 20250418 122200 42986155 1931 1931 1931 1931 0
463 20250418 122100 42986155 1931 1931 1931 1931 0
464 20250418 122000 42986155 1931 1931 1931 1931 0
465 20250418 121900 42986155 1931 1931 1931 1931 0
466 20250418 121800 42986155 1931 1931 1931 1931 0
467 20250418 121700 42986155 1931 1931 1931 1931 0
468 20250418 121600 42986155 1931 1931 1931 1931 0
469 20250418 121500 42986155 1931 1931 1931 1931 0
470 20250418 121400 42986155 1931 1931 1931 1931 0
471 20250418 121300 42986155 1931 1931 1931 1931 0
472 20250418 121200 42986155 1931 1931 1931 1931 19
473 20250418 121100 42949466 1931 1930 1931 1930 67
474 20250418 121000 42820144 1931 1930 1931 1930 163
475 20250418 120900 42505482 1929 1929 1929 1929 40
476 20250418 120800 42428322 1927 1926 1927 1926 23
477 20250418 120700 42384016 1926 1926 1926 1926 0
478 20250418 120600 42384016 1926 1926 1926 1926 25
479 20250418 120500 42335866 1926 1926 1926 1926 0
480 20250418 120400 42335866 1926 1926 1926 1926 0
481 20250418 120300 42335866 1926 1926 1926 1926 0
482 20250418 120200 42335866 1926 1926 1926 1926 0
483 20250418 120100 42335866 1926 1926 1926 1926 0
484 20250418 120000 42335866 1926 1926 1926 1926 0
485 20250418 115900 42335866 1926 1926 1926 1926 0
486 20250418 115800 42335866 1926 1926 1926 1926 1
487 20250418 115700 42333940 1925 1925 1925 1925 1
488 20250418 115600 42332015 1915 1915 1915 1915 0
489 20250418 115500 42332015 1915 1915 1915 1915 0
490 20250418 115400 42332015 1915 1915 1915 1915 0
491 20250418 115300 42332015 1915 1915 1915 1915 0
492 20250418 115200 42332015 1915 1915 1915 1915 0
493 20250418 115100 42332015 1915 1915 1915 1915 0
494 20250418 115000 42332015 1915 1915 1915 1915 5
495 20250418 114900 42322440 1915 1915 1915 1915 0
496 20250418 114800 42322440 1915 1915 1915 1915 0
497 20250418 114700 42322440 1915 1915 1915 1915 525
498 20250418 114600 41317065 1915 1915 1915 1915 50
499 20250418 114500 41221315 1915 1916 1916 1915 229
500 20250418 114400 40782744 1934 1933 1934 1933 37
501 20250418 114300 40711198 1934 1916 1934 1916 4
502 20250418 114200 40703516 1939 1939 1939 1939 0
503 20250418 114100 40703516 1939 1939 1939 1939 0
504 20250418 114000 40703516 1939 1939 1939 1939 0
505 20250418 113900 40703516 1939 1939 1939 1939 0
506 20250418 113800 40703516 1939 1939 1939 1939 0
507 20250418 113700 40703516 1939 1939 1939 1939 0
508 20250418 113600 40703516 1939 1939 1939 1939 1
509 20250418 113500 40701577 1934 1932 1940 1932 368
510 20250418 113400 39989994 1932 1932 1932 1932 2
511 20250418 113300 39986130 1935 1913 1935 1913 3479
512 20250418 113200 33329820 1907 1907 1907 1907 5
513 20250418 113100 33320285 1913 1913 1913 1913 0
514 20250418 113000 33320285 1913 1913 1913 1913 29
515 20250418 112900 33264808 1913 1913 1913 1913 0
516 20250418 112800 33264808 1913 1913 1913 1913 2618
517 20250418 112700 28256574 1913 1913 1913 1913 0
518 20250418 112600 28256574 1913 1913 1913 1913 0
519 20250418 112500 28256574 1913 1913 1913 1913 0
520 20250418 112400 28256574 1913 1913 1913 1913 0
521 20250418 112300 28256574 1913 1913 1913 1913 0
522 20250418 112200 28256574 1913 1913 1913 1913 0
523 20250418 112100 28256574 1913 1913 1913 1913 0
524 20250418 112000 28256574 1913 1913 1913 1913 0
525 20250418 111900 28256574 1913 1913 1913 1913 0
526 20250418 111800 28256574 1913 1913 1913 1913 0
527 20250418 111700 28256574 1913 1913 1913 1913 0
528 20250418 111600 28256574 1913 1913 1913 1913 0
529 20250418 111500 28256574 1913 1913 1913 1913 0
530 20250418 111400 28256574 1913 1909 1913 1909 2846
531 20250418 111300 22816872 1909 1909 1909 1909 0
532 20250418 111200 22816872 1909 1909 1909 1909 0
533 20250418 111100 22816872 1909 1909 1909 1909 1
534 20250418 111000 22814963 1908 1908 1908 1908 150
535 20250418 110900 22528763 1909 1909 1909 1909 0
536 20250418 110800 22528763 1909 1909 1909 1909 0
537 20250418 110700 22528763 1909 1909 1909 1909 0
538 20250418 110600 22528763 1909 1909 1909 1909 0
539 20250418 110500 22528763 1909 1909 1909 1909 0
540 20250418 110400 22528763 1909 1909 1909 1909 1
541 20250418 110300 22526854 1903 1904 1904 1903 13
542 20250418 110200 22502107 1904 1904 1904 1904 0
543 20250418 110100 22502107 1904 1904 1904 1904 111
544 20250418 110000 22290763 1904 1904 1904 1904 46
545 20250418 105900 22203179 1909 1909 1909 1909 0
546 20250418 105800 22203179 1909 1909 1909 1909 0
547 20250418 105700 22203179 1909 1909 1909 1909 1
548 20250418 105600 22201270 1904 1904 1904 1904 31
549 20250418 105500 22142246 1909 1909 1909 1909 0
550 20250418 105400 22142246 1909 1909 1909 1909 0
551 20250418 105300 22142246 1909 1909 1909 1909 0
552 20250418 105200 22142246 1909 1909 1909 1909 0
553 20250418 105100 22142246 1909 1909 1909 1909 0
554 20250418 105000 22142246 1909 1909 1909 1909 0
555 20250418 104900 22142246 1909 1909 1909 1909 0
556 20250418 104800 22142246 1909 1909 1909 1909 0
557 20250418 104700 22142246 1909 1909 1909 1909 0
558 20250418 104600 22142246 1909 1909 1909 1909 0
559 20250418 104500 22142246 1909 1909 1909 1909 1
560 20250418 104400 22140337 1905 1905 1905 1905 196
561 20250418 104300 21766957 1904 1904 1904 1904 0
562 20250418 104200 21766957 1904 1904 1904 1904 2
563 20250418 104100 21763149 1909 1909 1909 1909 0
564 20250418 104000 21763149 1909 1909 1909 1909 9
565 20250418 103900 21745968 1909 1909 1909 1909 0
566 20250418 103800 21745968 1909 1909 1909 1909 0
567 20250418 103700 21745968 1909 1909 1909 1909 1
568 20250418 103600 21744059 1904 1904 1904 1904 1000
569 20250418 103500 19840059 1909 1909 1909 1909 0
570 20250418 103400 19840059 1909 1909 1909 1909 0
571 20250418 103300 19840059 1909 1909 1909 1909 0
572 20250418 103200 19840059 1909 1909 1909 1909 0
573 20250418 103100 19840059 1909 1909 1909 1909 0
574 20250418 103000 19840059 1909 1909 1909 1909 0
575 20250418 102900 19840059 1909 1909 1909 1909 0
576 20250418 102800 19840059 1909 1909 1909 1909 0
577 20250418 102700 19840059 1909 1909 1909 1909 0
578 20250418 102600 19840059 1909 1909 1909 1909 0
579 20250418 102500 19840059 1909 1909 1909 1909 0
580 20250418 102400 19840059 1909 1909 1909 1909 0
581 20250418 102300 19840059 1909 1909 1909 1909 0
582 20250418 102200 19840059 1909 1909 1909 1909 0
583 20250418 102100 19840059 1909 1909 1909 1909 0
584 20250418 102000 19840059 1909 1909 1909 1909 0
585 20250418 101900 19840059 1909 1909 1909 1909 0
586 20250418 101800 19840059 1909 1909 1909 1909 0
587 20250418 101700 19840059 1909 1909 1909 1909 0
588 20250418 101600 19840059 1909 1909 1909 1909 0
589 20250418 101500 19840059 1909 1909 1909 1909 0
590 20250418 101400 19840059 1909 1909 1909 1909 0
591 20250418 101300 19840059 1909 1909 1909 1909 0
592 20250418 101200 19840059 1909 1909 1909 1909 0
593 20250418 101100 19840059 1909 1909 1909 1909 0
594 20250418 101000 19840059 1909 1909 1909 1909 0
595 20250418 100900 19840059 1909 1909 1909 1909 15
596 20250418 100800 19811424 1909 1909 1909 1909 5
597 20250418 100700 19801879 1909 1909 1909 1909 0
598 20250418 100600 19801879 1909 1909 1909 1909 0
599 20250418 100500 19801879 1909 1909 1909 1909 0
600 20250418 100400 19801879 1909 1909 1909 1909 1
601 20250418 100300 19799970 1903 1907 1907 1903 517
602 20250418 100200 18814239 1909 1909 1909 1909 100
603 20250418 100100 18623339 1909 1909 1909 1909 0
604 20250418 100000 18623339 1909 1909 1909 1909 0
605 20250418 095900 18623339 1909 1909 1909 1909 500
606 20250418 095800 17668839 1909 1909 1909 1909 0
607 20250418 095700 17668839 1909 1909 1909 1909 0
608 20250418 095600 17668839 1909 1909 1909 1909 0
609 20250418 095500 17668839 1909 1909 1909 1909 0
610 20250418 095400 17668839 1909 1909 1909 1909 10
611 20250418 095300 17649749 1911 1911 1911 1909 23
612 20250418 095200 17605817 1911 1911 1911 1911 0
613 20250418 095100 17605817 1911 1911 1911 1911 1
614 20250418 095000 17603906 1911 1911 1911 1911 0
615 20250418 094900 17603906 1911 1911 1911 1911 0
616 20250418 094800 17603906 1911 1903 1911 1903 2
617 20250418 094700 17600092 1911 1911 1911 1911 0
618 20250418 094600 17600092 1911 1911 1911 1911 1
619 20250418 094500 17598181 1911 1911 1911 1911 1
620 20250418 094400 17596270 1911 1911 1911 1911 0
621 20250418 094300 17596270 1911 1911 1911 1911 0
622 20250418 094200 17596270 1911 1911 1911 1911 0
623 20250418 094100 17596270 1911 1911 1911 1911 1
624 20250418 094000 17594359 1912 1912 1912 1912 0
625 20250418 093900 17594359 1912 1912 1912 1912 5
626 20250418 093800 17584799 1912 1912 1912 1912 141
627 20250418 093700 17315207 1912 1912 1912 1912 0
628 20250418 093600 17315207 1912 1912 1912 1912 0
629 20250418 093500 17315207 1912 1912 1912 1912 0
630 20250418 093400 17315207 1912 1912 1912 1912 0
631 20250418 093300 17315207 1912 1912 1912 1912 49
632 20250418 093200 17221519 1913 1912 1913 1912 500
633 20250418 093100 16265498 1913 1913 1913 1913 0
634 20250418 093000 16265498 1913 1913 1913 1913 0
635 20250418 092900 16265498 1913 1902 1913 1902 16
636 20250418 092800 16235055 1902 1913 1913 1902 1016
637 20250418 092700 14302612 1914 1914 1914 1914 0
638 20250418 092600 14302612 1914 1914 1914 1914 0
639 20250418 092500 14302612 1914 1914 1914 1914 345
640 20250418 092400 13642282 1914 1914 1914 1914 0
641 20250418 092300 13642282 1914 1914 1914 1914 0
642 20250418 092200 13642282 1914 1914 1914 1914 0
643 20250418 092100 13642282 1914 1914 1914 1914 1
644 20250418 092000 13640368 1901 1901 1901 1901 4
645 20250418 091900 13632764 1902 1907 1907 1902 8
646 20250418 091800 13617528 1915 1915 1915 1915 0
647 20250418 091700 13617528 1915 1915 1915 1915 0
648 20250418 091600 13617528 1915 1915 1915 1915 0
649 20250418 091500 13617528 1915 1915 1915 1915 13
650 20250418 091400 13592633 1915 1915 1915 1915 0
651 20250418 091300 13592633 1915 1915 1915 1915 20
652 20250418 091200 13554333 1914 1915 1915 1914 32
653 20250418 091100 13493078 1907 1907 1907 1907 0
654 20250418 091000 13493078 1907 1907 1907 1907 4
655 20250418 090900 13485450 1909 1916 1916 1909 435
656 20250418 090800 12653336 1934 1934 1934 1934 0
657 20250418 090700 12653336 1934 1935 1935 1934 5192
658 20250418 090600 2611139 1935 1936 1936 1935 239
659 20250418 090500 2148508 1935 1935 1935 1935 100
660 20250418 090400 1955008 1953 1953 1953 1953 90
661 20250418 090300 1779238 1954 1954 1954 1954 0
662 20250418 090200 1779238 1954 1954 1954 1954 0
663 20250418 090100 1779238 1954 1954 1954 1954 283
664 20250418 090000 1226256 1935 1934 1935 1934 634

8
130740/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
20250418,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,-4,5,-0.21,53994294,28127,41.14,1934,1954,1901,2510,1354,1934,1919.66,1.27,0,311,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,218,14.40,0.33,12,0.25,134.00,5852.00,2655,20240408,-27.31,1601,20241203,20.55,2245,-14.03,20250102,1606,20.17,20250325,2550,-24.31,20240418,1601,20.55,20241203,0.07,Y,130740,500,56 억,,143522,N,N,196,N,00,N
20250418,150815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,-4,5,-0.21,52905779,27563,40.31,1934,1954,1901,2510,1354,1934,1919.45,1.27,0,327,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,218,14.40,0.33,12,0.24,134.00,5852.00,2655,20240408,-27.31,1601,20241203,20.55,2245,-14.03,20250102,1606,20.17,20250325,2550,-24.31,20240418,1601,20.55,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,-4,5,-0.21,48685647,25369,37.10,1934,1954,1901,2510,1354,1934,1919.10,1.27,0,-457,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,218,14.40,0.33,12,0.22,134.00,5852.00,2655,20240408,-27.31,1601,20241203,20.55,2245,-14.03,20250102,1606,20.17,20250325,2550,-24.31,20240418,1601,20.55,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1926,-8,5,-0.41,47170133,24579,35.95,1934,1954,1901,2510,1354,1934,1919.12,1.27,0,-514,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,217,14.37,0.33,12,0.22,134.00,5852.00,2655,20240408,-27.46,1601,20241203,20.30,2245,-14.21,20250102,1606,19.93,20250325,2550,-24.47,20240418,1601,20.30,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,120814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1927,-7,5,-0.36,42428322,22115,32.34,1934,1954,1901,2510,1354,1934,1918.53,1.27,0,-527,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,217,14.38,0.33,12,0.20,134.00,5852.00,2655,20240408,-27.42,1601,20241203,20.36,2245,-14.16,20250102,1606,19.99,20250325,2550,-24.43,20240418,1601,20.36,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,110818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1909,-25,5,-1.29,22528763,11716,17.14,1934,1954,1901,2510,1354,1934,1922.91,1.27,0,-7313,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,215,14.25,0.33,12,0.10,134.00,5852.00,2655,20240408,-28.10,1601,20241203,19.24,2245,-14.97,20250102,1606,18.87,20250325,2550,-25.14,20240418,1601,19.24,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,100818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1909,-25,5,-1.29,19801879,10284,15.04,1934,1954,1901,2510,1354,1934,1925.50,1.27,0,-7361,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,215,14.25,0.33,12,0.09,134.00,5852.00,2655,20240408,-28.10,1601,20241203,19.24,2245,-14.97,20250102,1606,18.87,20250325,2550,-25.14,20240418,1601,19.24,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250418,090823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1934,0,3,0.00,12653336,6538,9.56,1934,1954,1934,2510,1354,1934,1935.35,1.27,0,-5738,2037,1985,1918,1866,1799,2011,1892,56,576,500,1350,1,1,11276679,218,14.43,0.33,12,0.06,134.00,5852.00,2655,20240408,-27.16,1601,20241203,20.80,2245,-13.85,20250102,1606,20.42,20250325,2550,-24.16,20240418,1601,20.80,20241203,0.07,Y,130740,500,56 억,,143522,N,N,0,N,00,N
20250417,160811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1934,63,2,3.37,131538992,68363,203.89,1851,1970,1851,2430,1310,1871,1924.13,1.14,0,12403,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,218,14.43,0.33,12,0.61,134.00,5852.00,2755,20240405,-29.80,1601,20241203,20.80,2245,-13.85,20250102,1606,20.42,20250325,2560,-24.45,20240417,1601,20.80,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,32,2,1.71,126176094,65555,195.51,1851,1970,1851,2430,1310,1871,1924.74,1.14,0,11944,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,215,14.20,0.33,12,0.58,134.00,5852.00,2755,20240405,-30.93,1601,20241203,18.86,2245,-15.23,20250102,1606,18.49,20250325,2560,-25.66,20240417,1601,18.86,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,32,2,1.71,125559907,65230,194.54,1851,1970,1851,2430,1310,1871,1924.88,1.14,0,11631,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,215,14.20,0.33,12,0.58,134.00,5852.00,2755,20240405,-30.93,1601,20241203,18.86,2245,-15.23,20250102,1606,18.49,20250325,2560,-25.66,20240417,1601,18.86,20241203,0.07,Y,130740,500,56 억,,129109,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 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1930 -4 5 -0.21 53994294 28127 41.14 1934 1954 1901 2510 1354 1934 1919.66 1.27 0 311 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 218 14.40 0.33 12 0.25 134.00 5852.00 2655 20240408 -27.31 1601 20241203 20.55 2245 -14.03 20250102 1606 20.17 20250325 2550 -24.31 20240418 1601 20.55 20241203 0.07 Y 130740 500 56 억 143522 N N 196 N 00 N
3 20250418 150815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1930 -4 5 -0.21 52905779 27563 40.31 1934 1954 1901 2510 1354 1934 1919.45 1.27 0 327 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 218 14.40 0.33 12 0.24 134.00 5852.00 2655 20240408 -27.31 1601 20241203 20.55 2245 -14.03 20250102 1606 20.17 20250325 2550 -24.31 20240418 1601 20.55 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
4 20250418 140819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1930 -4 5 -0.21 48685647 25369 37.10 1934 1954 1901 2510 1354 1934 1919.10 1.27 0 -457 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 218 14.40 0.33 12 0.22 134.00 5852.00 2655 20240408 -27.31 1601 20241203 20.55 2245 -14.03 20250102 1606 20.17 20250325 2550 -24.31 20240418 1601 20.55 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
5 20250418 130817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1926 -8 5 -0.41 47170133 24579 35.95 1934 1954 1901 2510 1354 1934 1919.12 1.27 0 -514 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 217 14.37 0.33 12 0.22 134.00 5852.00 2655 20240408 -27.46 1601 20241203 20.30 2245 -14.21 20250102 1606 19.93 20250325 2550 -24.47 20240418 1601 20.30 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
6 20250418 120814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1927 -7 5 -0.36 42428322 22115 32.34 1934 1954 1901 2510 1354 1934 1918.53 1.27 0 -527 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 217 14.38 0.33 12 0.20 134.00 5852.00 2655 20240408 -27.42 1601 20241203 20.36 2245 -14.16 20250102 1606 19.99 20250325 2550 -24.43 20240418 1601 20.36 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
7 20250418 110818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1909 -25 5 -1.29 22528763 11716 17.14 1934 1954 1901 2510 1354 1934 1922.91 1.27 0 -7313 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 215 14.25 0.33 12 0.10 134.00 5852.00 2655 20240408 -28.10 1601 20241203 19.24 2245 -14.97 20250102 1606 18.87 20250325 2550 -25.14 20240418 1601 19.24 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
8 20250418 100818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1909 -25 5 -1.29 19801879 10284 15.04 1934 1954 1901 2510 1354 1934 1925.50 1.27 0 -7361 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 215 14.25 0.33 12 0.09 134.00 5852.00 2655 20240408 -28.10 1601 20241203 19.24 2245 -14.97 20250102 1606 18.87 20250325 2550 -25.14 20240418 1601 19.24 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
9 20250418 090823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1934 0 3 0.00 12653336 6538 9.56 1934 1954 1934 2510 1354 1934 1935.35 1.27 0 -5738 2037 1985 1918 1866 1799 2011 1892 56 576 500 1350 1 1 11276679 218 14.43 0.33 12 0.06 134.00 5852.00 2655 20240408 -27.16 1601 20241203 20.80 2245 -13.85 20250102 1606 20.42 20250325 2550 -24.16 20240418 1601 20.80 20241203 0.07 Y 130740 500 56 억 143522 N N 0 N 00 N
10 20250417 160811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1934 63 2 3.37 131538992 68363 203.89 1851 1970 1851 2430 1310 1871 1924.13 1.14 0 12403 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 218 14.43 0.33 12 0.61 134.00 5852.00 2755 20240405 -29.80 1601 20241203 20.80 2245 -13.85 20250102 1606 20.42 20250325 2560 -24.45 20240417 1601 20.80 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
11 20250417 150818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1903 32 2 1.71 126176094 65555 195.51 1851 1970 1851 2430 1310 1871 1924.74 1.14 0 11944 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 215 14.20 0.33 12 0.58 134.00 5852.00 2755 20240405 -30.93 1601 20241203 18.86 2245 -15.23 20250102 1606 18.49 20250325 2560 -25.66 20240417 1601 18.86 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
12 20250417 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1903 32 2 1.71 125559907 65230 194.54 1851 1970 1851 2430 1310 1871 1924.88 1.14 0 11631 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 215 14.20 0.33 12 0.58 134.00 5852.00 2755 20240405 -30.93 1601 20241203 18.86 2245 -15.23 20250102 1606 18.49 20250325 2560 -25.66 20240417 1601 18.86 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N

1
130740/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,11276679,0,21098666409,0.00
20250415,0,11276679,0,21989524050,0.00
20250414,0,11276679,0,22158674235,0.00
20250411,0,11276679,0,22102290840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 11276679 0 21098666409 0.00
3 20250415 0 11276679 0 21989524050 0.00
4 20250414 0 11276679 0 22158674235 0.00
5 20250411 0 11276679 0 22102290840 0.00