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
131100/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1496,1505,1510,1488,17101,25652965,00,0.00,N,5,-9,
20250417,1505,1495,1508,1477,19002,28317519,00,0.00,N,3,0,
20250416,1505,1505,1586,1450,73144,109381813,00,0.00,N,5,-5,
20250415,1510,1529,1529,1503,15334,23175308,00,0.00,N,5,-5,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1496 1505 1510 1488 17101 25652965 00 0.00 N 5 -9
3 20250417 1505 1495 1508 1477 19002 28317519 00 0.00 N 3 0
4 20250416 1505 1505 1586 1450 73144 109381813 00 0.00 N 5 -5
5 20250415 1510 1529 1529 1503 15334 23175308 00 0.00 N 5 -5

665
131100/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200300,25652965,1496,1496,1496,1496,38
20250418,200200,25652965,1496,1496,1496,1496,0
20250418,200100,25652965,1496,1496,1496,1496,0
20250418,200000,25652965,1496,1496,1496,1496,0
20250418,195900,25652965,1496,1496,1496,1496,0
20250418,195800,25652965,1496,1496,1496,1496,0
20250418,195700,25652965,1496,1496,1496,1496,0
20250418,195600,25652965,1496,1496,1496,1496,0
20250418,195500,25652965,1496,1496,1496,1496,0
20250418,195400,25652965,1496,1496,1496,1496,0
20250418,195300,25652965,1496,1496,1496,1496,0
20250418,195200,25652965,1496,1496,1496,1496,0
20250418,195100,25652965,1496,1496,1496,1496,0
20250418,195000,25652965,1496,1496,1496,1496,0
20250418,194900,25652965,1496,1496,1496,1496,0
20250418,194800,25652965,1496,1496,1496,1496,0
20250418,194700,25652965,1496,1496,1496,1496,0
20250418,194600,25652965,1496,1496,1496,1496,0
20250418,194500,25652965,1496,1496,1496,1496,0
20250418,194400,25652965,1496,1496,1496,1496,0
20250418,194300,25652965,1496,1496,1496,1496,0
20250418,194200,25652965,1496,1496,1496,1496,0
20250418,194100,25652965,1496,1496,1496,1496,0
20250418,194000,25652965,1496,1496,1496,1496,0
20250418,193900,25652965,1496,1496,1496,1496,0
20250418,193800,25652965,1496,1496,1496,1496,0
20250418,193700,25652965,1496,1496,1496,1496,0
20250418,193600,25652965,1496,1496,1496,1496,0
20250418,193500,25652965,1496,1496,1496,1496,0
20250418,193400,25652965,1496,1496,1496,1496,0
20250418,193300,25652965,1496,1496,1496,1496,38
20250418,193200,25652965,1496,1496,1496,1496,0
20250418,193100,25652965,1496,1496,1496,1496,0
20250418,193000,25652965,1496,1496,1496,1496,0
20250418,192900,25652965,1496,1496,1496,1496,0
20250418,192800,25652965,1496,1496,1496,1496,0
20250418,192700,25652965,1496,1496,1496,1496,0
20250418,192600,25652965,1496,1496,1496,1496,0
20250418,192500,25652965,1496,1496,1496,1496,0
20250418,192400,25652965,1496,1496,1496,1496,0
20250418,192300,25652965,1496,1496,1496,1496,0
20250418,192200,25652965,1496,1496,1496,1496,0
20250418,192100,25652965,1496,1496,1496,1496,0
20250418,192000,25652965,1496,1496,1496,1496,0
20250418,191900,25652965,1496,1496,1496,1496,0
20250418,191800,25652965,1496,1496,1496,1496,0
20250418,191700,25652965,1496,1496,1496,1496,0
20250418,191600,25652965,1496,1496,1496,1496,0
20250418,191500,25652965,1496,1496,1496,1496,0
20250418,191400,25652965,1496,1496,1496,1496,0
20250418,191300,25652965,1496,1496,1496,1496,0
20250418,191200,25652965,1496,1496,1496,1496,0
20250418,191100,25652965,1496,1496,1496,1496,0
20250418,191000,25652965,1496,1496,1496,1496,0
20250418,190900,25652965,1496,1496,1496,1496,0
20250418,190800,25652965,1496,1496,1496,1496,0
20250418,190700,25652965,1496,1496,1496,1496,0
20250418,190600,25652965,1496,1496,1496,1496,0
20250418,190500,25652965,1496,1496,1496,1496,0
20250418,190400,25652965,1496,1496,1496,1496,0
20250418,190300,25652965,1496,1496,1496,1496,38
20250418,190200,25652965,1496,1496,1496,1496,0
20250418,190100,25652965,1496,1496,1496,1496,0
20250418,190000,25652965,1496,1496,1496,1496,0
20250418,185900,25652965,1496,1496,1496,1496,0
20250418,185800,25652965,1496,1496,1496,1496,0
20250418,185700,25652965,1496,1496,1496,1496,0
20250418,185600,25652965,1496,1496,1496,1496,0
20250418,185500,25652965,1496,1496,1496,1496,0
20250418,185400,25652965,1496,1496,1496,1496,0
20250418,185300,25652965,1496,1496,1496,1496,0
20250418,185200,25652965,1496,1496,1496,1496,0
20250418,185100,25652965,1496,1496,1496,1496,0
20250418,185000,25652965,1496,1496,1496,1496,0
20250418,184900,25652965,1496,1496,1496,1496,0
20250418,184800,25652965,1496,1496,1496,1496,0
20250418,184700,25652965,1496,1496,1496,1496,0
20250418,184600,25652965,1496,1496,1496,1496,0
20250418,184500,25652965,1496,1496,1496,1496,0
20250418,184400,25652965,1496,1496,1496,1496,0
20250418,184300,25652965,1496,1496,1496,1496,0
20250418,184200,25652965,1496,1496,1496,1496,0
20250418,184100,25652965,1496,1496,1496,1496,0
20250418,184000,25652965,1496,1496,1496,1496,0
20250418,183900,25652965,1496,1496,1496,1496,0
20250418,183800,25652965,1496,1496,1496,1496,0
20250418,183700,25652965,1496,1496,1496,1496,0
20250418,183600,25652965,1496,1496,1496,1496,0
20250418,183500,25652965,1496,1496,1496,1496,0
20250418,183400,25652965,1496,1496,1496,1496,0
20250418,183300,25652965,1496,1496,1496,1496,38
20250418,183200,25652965,1496,1496,1496,1496,0
20250418,183100,25652965,1496,1496,1496,1496,0
20250418,183000,25652965,1496,1496,1496,1496,0
20250418,182900,25652965,1496,1496,1496,1496,0
20250418,182800,25652965,1496,1496,1496,1496,0
20250418,182700,25652965,1496,1496,1496,1496,0
20250418,182600,25652965,1496,1496,1496,1496,0
20250418,182500,25652965,1496,1496,1496,1496,0
20250418,182400,25652965,1496,1496,1496,1496,0
20250418,182300,25652965,1496,1496,1496,1496,0
20250418,182200,25652965,1496,1496,1496,1496,0
20250418,182100,25652965,1496,1496,1496,1496,0
20250418,182000,25652965,1496,1496,1496,1496,0
20250418,181900,25652965,1496,1496,1496,1496,0
20250418,181800,25652965,1496,1496,1496,1496,0
20250418,181700,25652965,1496,1496,1496,1496,0
20250418,181600,25652965,1496,1496,1496,1496,0
20250418,181500,25652965,1496,1496,1496,1496,0
20250418,181400,25652965,1496,1496,1496,1496,0
20250418,181300,25652965,1496,1496,1496,1496,0
20250418,181200,25652965,1496,1496,1496,1496,0
20250418,181100,25652965,1496,1496,1496,1496,0
20250418,181000,25652965,1496,1496,1496,1496,0
20250418,180900,25652965,1496,1496,1496,1496,0
20250418,180800,25652965,1496,1496,1496,1496,0
20250418,180700,25652965,1496,1496,1496,1496,0
20250418,180600,25652965,1496,1496,1496,1496,0
20250418,180500,25652965,1496,1496,1496,1496,0
20250418,180400,25652965,1496,1496,1496,1496,0
20250418,180300,25652965,1496,1496,1496,1496,38
20250418,180200,25652965,1496,1496,1496,1496,0
20250418,180100,25652965,1496,1496,1496,1496,0
20250418,180000,25652965,1496,1496,1496,1496,0
20250418,175900,25652965,1496,1496,1496,1496,0
20250418,175800,25652965,1496,1496,1496,1496,0
20250418,175700,25652965,1496,1496,1496,1496,0
20250418,175600,25652965,1496,1496,1496,1496,0
20250418,175500,25652965,1496,1496,1496,1496,0
20250418,175400,25652965,1496,1496,1496,1496,0
20250418,175300,25652965,1496,1496,1496,1496,0
20250418,175200,25652965,1496,1496,1496,1496,0
20250418,175100,25652965,1496,1496,1496,1496,0
20250418,175000,25652965,1496,1496,1496,1496,0
20250418,174900,25652965,1496,1496,1496,1496,0
20250418,174800,25652965,1496,1496,1496,1496,0
20250418,174700,25652965,1496,1496,1496,1496,0
20250418,174600,25652965,1496,1496,1496,1496,0
20250418,174500,25652965,1496,1496,1496,1496,0
20250418,174400,25652965,1496,1496,1496,1496,0
20250418,174300,25652965,1496,1496,1496,1496,0
20250418,174200,25652965,1496,1496,1496,1496,0
20250418,174100,25652965,1496,1496,1496,1496,0
20250418,174000,25652965,1496,1496,1496,1496,0
20250418,173900,25652965,1496,1496,1496,1496,0
20250418,173800,25652965,1496,1496,1496,1496,0
20250418,173700,25652965,1496,1496,1496,1496,0
20250418,173600,25652965,1496,1496,1496,1496,0
20250418,173500,25652965,1496,1496,1496,1496,0
20250418,173400,25652965,1496,1496,1496,1496,0
20250418,173300,25652965,1496,1496,1496,1496,38
20250418,173200,25652965,1496,1496,1496,1496,0
20250418,173100,25652965,1496,1496,1496,1496,0
20250418,173000,25652965,1496,1496,1496,1496,0
20250418,172900,25652965,1496,1496,1496,1496,0
20250418,172800,25652965,1496,1496,1496,1496,0
20250418,172700,25652965,1496,1496,1496,1496,0
20250418,172600,25652965,1496,1496,1496,1496,0
20250418,172500,25652965,1496,1496,1496,1496,0
20250418,172400,25652965,1496,1496,1496,1496,0
20250418,172300,25652965,1496,1496,1496,1496,0
20250418,172200,25652965,1496,1496,1496,1496,0
20250418,172100,25652965,1496,1496,1496,1496,0
20250418,172000,25652965,1496,1496,1496,1496,0
20250418,171900,25652965,1496,1496,1496,1496,0
20250418,171800,25652965,1496,1496,1496,1496,0
20250418,171700,25652965,1496,1496,1496,1496,0
20250418,171600,25652965,1496,1496,1496,1496,0
20250418,171500,25652965,1496,1496,1496,1496,0
20250418,171400,25652965,1496,1496,1496,1496,0
20250418,171300,25652965,1496,1496,1496,1496,0
20250418,171200,25652965,1496,1496,1496,1496,0
20250418,171100,25652965,1496,1496,1496,1496,0
20250418,171000,25652965,1496,1496,1496,1496,0
20250418,170900,25652965,1496,1496,1496,1496,0
20250418,170800,25652965,1496,1496,1496,1496,0
20250418,170700,25652965,1496,1496,1496,1496,0
20250418,170600,25652965,1496,1496,1496,1496,0
20250418,170500,25652965,1496,1496,1496,1496,0
20250418,170400,25652965,1496,1496,1496,1496,0
20250418,170300,25652965,1496,1496,1496,1496,38
20250418,170200,25652965,1496,1496,1496,1496,0
20250418,170100,25652965,1496,1496,1496,1496,0
20250418,170000,25652965,1496,1496,1496,1496,0
20250418,165900,25652965,1496,1496,1496,1496,0
20250418,165800,25652965,1496,1496,1496,1496,0
20250418,165700,25652965,1496,1496,1496,1496,0
20250418,165600,25652965,1496,1496,1496,1496,0
20250418,165500,25652965,1496,1496,1496,1496,0
20250418,165400,25652965,1496,1496,1496,1496,0
20250418,165300,25652965,1496,1496,1496,1496,0
20250418,165200,25652965,1496,1496,1496,1496,0
20250418,165100,25652965,1496,1496,1496,1496,0
20250418,165000,25652965,1496,1496,1496,1496,0
20250418,164900,25652965,1496,1496,1496,1496,0
20250418,164800,25652965,1496,1496,1496,1496,0
20250418,164700,25652965,1496,1496,1496,1496,0
20250418,164600,25652965,1496,1496,1496,1496,0
20250418,164500,25652965,1496,1496,1496,1496,0
20250418,164400,25652965,1496,1496,1496,1496,0
20250418,164300,25652965,1496,1496,1496,1496,0
20250418,164200,25652965,1496,1496,1496,1496,0
20250418,164100,25652965,1496,1496,1496,1496,0
20250418,164000,25652965,1496,1496,1496,1496,0
20250418,163900,25652965,1496,1496,1496,1496,0
20250418,163800,25652965,1496,1496,1496,1496,0
20250418,163700,25652965,1496,1496,1496,1496,0
20250418,163600,25652965,1496,1496,1496,1496,0
20250418,163500,25652965,1496,1496,1496,1496,0
20250418,163400,25652965,1496,1496,1496,1496,0
20250418,163300,25652965,1496,1496,1496,1496,38
20250418,163200,25652965,1496,1496,1496,1496,0
20250418,163100,25652965,1496,1496,1496,1496,0
20250418,163000,25652965,1496,1496,1496,1496,0
20250418,162900,25652965,1496,1496,1496,1496,0
20250418,162800,25652965,1496,1496,1496,1496,0
20250418,162700,25652965,1496,1496,1496,1496,0
20250418,162600,25652965,1496,1496,1496,1496,0
20250418,162500,25652965,1496,1496,1496,1496,0
20250418,162400,25652965,1496,1496,1496,1496,0
20250418,162300,25652965,1496,1496,1496,1496,0
20250418,162200,25652965,1496,1496,1496,1496,0
20250418,162100,25652965,1496,1496,1496,1496,0
20250418,162000,25652965,1496,1496,1496,1496,0
20250418,161900,25652965,1496,1496,1496,1496,0
20250418,161800,25652965,1496,1496,1496,1496,0
20250418,161700,25652965,1496,1496,1496,1496,0
20250418,161600,25652965,1496,1496,1496,1496,0
20250418,161500,25652965,1496,1496,1496,1496,0
20250418,161400,25652965,1496,1496,1496,1496,0
20250418,161300,25652965,1496,1496,1496,1496,0
20250418,161200,25652965,1496,1496,1496,1496,0
20250418,161100,25652965,1496,1496,1496,1496,0
20250418,161000,25652965,1496,1496,1496,1496,0
20250418,160900,25652965,1496,1496,1496,1496,0
20250418,160800,25652965,1496,1496,1496,1496,0
20250418,160700,25652965,1496,1496,1496,1496,0
20250418,160600,25652965,1496,1496,1496,1496,0
20250418,160500,25652965,1496,1496,1496,1496,0
20250418,160400,25652965,1496,1496,1496,1496,0
20250418,160300,25652965,1496,1496,1496,1496,38
20250418,160200,25652965,1496,1496,1496,1496,0
20250418,160100,25652965,1496,1496,1496,1496,0
20250418,160000,25652965,1496,1496,1496,1496,0
20250418,155900,25652965,1496,1496,1496,1496,0
20250418,155800,25652965,1496,1496,1496,1496,0
20250418,155700,25652965,1496,1496,1496,1496,0
20250418,155600,25652965,1496,1496,1496,1496,0
20250418,155500,25652965,1496,1496,1496,1496,0
20250418,155400,25652965,1496,1496,1496,1496,0
20250418,155300,25652965,1496,1496,1496,1496,0
20250418,155200,25652965,1496,1496,1496,1496,0
20250418,155100,25652965,1496,1496,1496,1496,0
20250418,155000,25652965,1496,1496,1496,1496,0
20250418,154900,25652965,1496,1496,1496,1496,0
20250418,154800,25652965,1496,1496,1496,1496,0
20250418,154700,25652965,1496,1496,1496,1496,0
20250418,154600,25652965,1496,1496,1496,1496,0
20250418,154500,25652965,1496,1496,1496,1496,0
20250418,154400,25652965,1496,1496,1496,1496,0
20250418,154300,25652965,1496,1496,1496,1496,0
20250418,154200,25652965,1496,1496,1496,1496,0
20250418,154100,25652965,1496,1496,1496,1496,0
20250418,154000,25652965,1496,1496,1496,1496,0
20250418,153900,25652965,1496,1496,1496,1496,0
20250418,153800,25652965,1496,1496,1496,1496,0
20250418,153700,25652965,1496,1496,1496,1496,0
20250418,153600,25652965,1496,1496,1496,1496,0
20250418,153500,25652965,1496,1496,1496,1496,0
20250418,153400,25652965,1496,1496,1496,1496,0
20250418,153300,25652965,1496,1496,1496,1496,38
20250418,153200,25652965,1496,1496,1496,1496,0
20250418,153100,25652965,1496,1496,1496,1496,0
20250418,153000,25652965,1496,1496,1496,1496,38
20250418,152900,25596117,1495,1495,1495,1495,0
20250418,152800,25596117,1495,1495,1495,1495,0
20250418,152700,25596117,1495,1495,1495,1495,0
20250418,152600,25596117,1495,1495,1495,1495,0
20250418,152500,25596117,1495,1495,1495,1495,0
20250418,152400,25596117,1495,1495,1495,1495,0
20250418,152300,25596117,1495,1495,1495,1495,0
20250418,152200,25596117,1495,1495,1495,1495,0
20250418,152100,25596117,1495,1495,1495,1495,0
20250418,152000,25596117,1495,1495,1495,1495,0
20250418,151900,25596117,1495,1496,1496,1495,15
20250418,151800,25573691,1495,1495,1496,1495,102
20250418,151700,25421199,1495,1496,1496,1495,4
20250418,151600,25415218,1496,1497,1497,1495,71
20250418,151500,25309002,1496,1496,1496,1496,6
20250418,151400,25300026,1497,1497,1497,1497,1
20250418,151300,25298529,1497,1497,1497,1497,84
20250418,151200,25172781,1497,1497,1497,1497,0
20250418,151100,25172781,1497,1496,1497,1496,24
20250418,151000,25136875,1496,1496,1496,1496,14
20250418,150900,25115931,1498,1498,1498,1498,0
20250418,150800,25115931,1498,1498,1498,1498,0
20250418,150700,25115931,1498,1498,1498,1498,0
20250418,150600,25115931,1498,1498,1498,1498,46
20250418,150500,25047023,1498,1498,1498,1498,14
20250418,150400,25026051,1499,1499,1499,1499,0
20250418,150300,25026051,1499,1499,1499,1499,0
20250418,150200,25026051,1499,1498,1499,1498,4
20250418,150100,25020057,1500,1500,1500,1500,0
20250418,150000,25020057,1500,1500,1500,1500,0
20250418,145900,25020057,1500,1500,1500,1500,0
20250418,145800,25020057,1500,1500,1500,1500,0
20250418,145700,25020057,1500,1500,1500,1500,0
20250418,145600,25020057,1500,1500,1500,1500,10
20250418,145500,25005057,1499,1499,1499,1499,0
20250418,145400,25005057,1499,1499,1499,1499,0
20250418,145300,25005057,1499,1499,1499,1499,200
20250418,145200,24705257,1499,1499,1499,1499,0
20250418,145100,24705257,1499,1499,1499,1499,0
20250418,145000,24705257,1499,1499,1499,1499,0
20250418,144900,24705257,1499,1499,1499,1499,0
20250418,144800,24705257,1499,1499,1499,1499,0
20250418,144700,24705257,1499,1499,1499,1499,27
20250418,144600,24664784,1498,1498,1498,1498,55
20250418,144500,24582394,1497,1497,1497,1497,0
20250418,144400,24582394,1497,1497,1497,1497,0
20250418,144300,24582394,1497,1497,1497,1497,0
20250418,144200,24582394,1497,1497,1497,1497,0
20250418,144100,24582394,1497,1497,1497,1497,0
20250418,144000,24582394,1497,1497,1497,1497,0
20250418,143900,24582394,1497,1497,1497,1497,0
20250418,143800,24582394,1497,1497,1497,1497,0
20250418,143700,24582394,1497,1496,1497,1496,645
20250418,143600,23617395,1496,1496,1496,1496,216
20250418,143500,23294259,1496,1496,1496,1496,0
20250418,143400,23294259,1496,1496,1496,1496,10
20250418,143300,23279299,1496,1496,1496,1496,0
20250418,143200,23279299,1496,1496,1496,1496,0
20250418,143100,23279299,1496,1496,1496,1496,0
20250418,143000,23279299,1496,1496,1496,1496,0
20250418,142900,23279299,1496,1496,1496,1496,0
20250418,142800,23279299,1496,1496,1496,1496,0
20250418,142700,23279299,1496,1496,1496,1496,0
20250418,142600,23279299,1496,1496,1496,1496,0
20250418,142500,23279299,1496,1496,1496,1496,0
20250418,142400,23279299,1496,1496,1496,1496,0
20250418,142300,23279299,1496,1496,1496,1496,0
20250418,142200,23279299,1496,1496,1496,1496,0
20250418,142100,23279299,1496,1496,1496,1496,0
20250418,142000,23279299,1496,1496,1496,1496,7
20250418,141900,23268827,1495,1495,1495,1495,500
20250418,141800,22521327,1495,1495,1495,1495,153
20250418,141700,22292592,1495,1495,1495,1495,0
20250418,141600,22292592,1495,1495,1495,1495,0
20250418,141500,22292592,1495,1495,1495,1495,0
20250418,141400,22292592,1495,1495,1495,1495,0
20250418,141300,22292592,1495,1495,1495,1495,0
20250418,141200,22292592,1495,1495,1495,1495,0
20250418,141100,22292592,1495,1495,1495,1495,10
20250418,141000,22277642,1495,1495,1495,1495,0
20250418,140900,22277642,1495,1495,1495,1495,0
20250418,140800,22277642,1495,1495,1495,1495,0
20250418,140700,22277642,1495,1495,1495,1495,0
20250418,140600,22277642,1495,1495,1495,1495,2
20250418,140500,22274652,1494,1494,1494,1494,0
20250418,140400,22274652,1494,1494,1494,1494,0
20250418,140300,22274652,1494,1494,1494,1494,0
20250418,140200,22274652,1494,1494,1494,1494,0
20250418,140100,22274652,1494,1494,1494,1494,0
20250418,140000,22274652,1494,1494,1494,1494,0
20250418,135900,22274652,1494,1494,1494,1494,0
20250418,135800,22274652,1494,1494,1494,1494,0
20250418,135700,22274652,1494,1494,1494,1494,0
20250418,135600,22274652,1494,1494,1494,1494,0
20250418,135500,22274652,1494,1494,1494,1494,0
20250418,135400,22274652,1494,1494,1494,1494,0
20250418,135300,22274652,1494,1494,1494,1494,0
20250418,135200,22274652,1494,1494,1494,1494,0
20250418,135100,22274652,1494,1494,1494,1494,0
20250418,135000,22274652,1494,1494,1494,1494,0
20250418,134900,22274652,1494,1494,1494,1494,0
20250418,134800,22274652,1494,1494,1494,1494,530
20250418,134700,21482832,1494,1494,1494,1494,0
20250418,134600,21482832,1494,1494,1494,1494,0
20250418,134500,21482832,1494,1494,1494,1494,0
20250418,134400,21482832,1494,1494,1494,1494,0
20250418,134300,21482832,1494,1494,1494,1494,0
20250418,134200,21482832,1494,1494,1494,1494,0
20250418,134100,21482832,1494,1494,1494,1494,0
20250418,134000,21482832,1494,1494,1494,1494,0
20250418,133900,21482832,1494,1494,1494,1494,0
20250418,133800,21482832,1494,1494,1494,1494,0
20250418,133700,21482832,1494,1494,1494,1494,0
20250418,133600,21482832,1494,1494,1494,1494,0
20250418,133500,21482832,1494,1494,1494,1494,0
20250418,133400,21482832,1494,1494,1494,1494,0
20250418,133300,21482832,1494,1494,1494,1494,0
20250418,133200,21482832,1494,1494,1494,1494,0
20250418,133100,21482832,1494,1494,1494,1494,0
20250418,133000,21482832,1494,1494,1494,1494,0
20250418,132900,21482832,1494,1494,1494,1494,1000
20250418,132800,19988832,1494,1494,1494,1494,0
20250418,132700,19988832,1494,1494,1494,1494,0
20250418,132600,19988832,1494,1494,1494,1494,0
20250418,132500,19988832,1494,1494,1494,1494,0
20250418,132400,19988832,1494,1494,1494,1494,0
20250418,132300,19988832,1494,1494,1494,1494,0
20250418,132200,19988832,1494,1494,1494,1494,0
20250418,132100,19988832,1494,1494,1494,1494,0
20250418,132000,19988832,1494,1494,1494,1494,0
20250418,131900,19988832,1494,1494,1494,1494,0
20250418,131800,19988832,1494,1494,1494,1494,0
20250418,131700,19988832,1494,1494,1494,1494,0
20250418,131600,19988832,1494,1494,1494,1494,0
20250418,131500,19988832,1494,1494,1494,1494,0
20250418,131400,19988832,1494,1494,1494,1494,0
20250418,131300,19988832,1494,1494,1494,1494,0
20250418,131200,19988832,1494,1494,1494,1494,0
20250418,131100,19988832,1494,1494,1494,1494,0
20250418,131000,19988832,1494,1494,1494,1494,0
20250418,130900,19988832,1494,1494,1494,1494,0
20250418,130800,19988832,1494,1494,1494,1494,0
20250418,130700,19988832,1494,1494,1494,1494,0
20250418,130600,19988832,1494,1494,1494,1494,669
20250418,130500,18989346,1494,1494,1494,1494,669
20250418,130400,17989860,1494,1494,1494,1494,0
20250418,130300,17989860,1494,1494,1494,1494,0
20250418,130200,17989860,1494,1494,1494,1494,0
20250418,130100,17989860,1494,1494,1494,1494,0
20250418,130000,17989860,1494,1494,1494,1494,0
20250418,125900,17989860,1494,1494,1494,1494,11
20250418,125800,17973426,1494,1494,1494,1494,2
20250418,125700,17970438,1494,1494,1494,1494,0
20250418,125600,17970438,1494,1494,1494,1494,0
20250418,125500,17970438,1494,1494,1494,1494,0
20250418,125400,17970438,1494,1494,1494,1494,0
20250418,125300,17970438,1494,1494,1494,1494,0
20250418,125200,17970438,1494,1494,1494,1494,0
20250418,125100,17970438,1494,1494,1494,1494,0
20250418,125000,17970438,1494,1494,1494,1494,0
20250418,124900,17970438,1494,1493,1494,1493,3
20250418,124800,17965957,1494,1494,1494,1494,1
20250418,124700,17964463,1494,1494,1494,1494,0
20250418,124600,17964463,1494,1494,1494,1494,0
20250418,124500,17964463,1494,1494,1494,1494,0
20250418,124400,17964463,1494,1494,1494,1494,0
20250418,124300,17964463,1494,1494,1494,1494,0
20250418,124200,17964463,1494,1494,1494,1494,0
20250418,124100,17964463,1494,1494,1494,1494,0
20250418,124000,17964463,1494,1494,1494,1494,0
20250418,123900,17964463,1494,1494,1494,1494,0
20250418,123800,17964463,1494,1494,1494,1494,0
20250418,123700,17964463,1494,1494,1494,1494,0
20250418,123600,17964463,1494,1494,1494,1494,0
20250418,123500,17964463,1494,1494,1494,1494,3
20250418,123400,17959981,1494,1494,1494,1494,0
20250418,123300,17959981,1494,1494,1494,1494,0
20250418,123200,17959981,1494,1494,1494,1494,0
20250418,123100,17959981,1494,1494,1494,1494,0
20250418,123000,17959981,1494,1494,1494,1494,0
20250418,122900,17959981,1494,1494,1494,1494,0
20250418,122800,17959981,1494,1494,1494,1494,0
20250418,122700,17959981,1494,1494,1494,1494,0
20250418,122600,17959981,1494,1494,1494,1494,0
20250418,122500,17959981,1494,1494,1494,1494,0
20250418,122400,17959981,1494,1494,1494,1494,0
20250418,122300,17959981,1494,1494,1494,1494,0
20250418,122200,17959981,1494,1494,1494,1494,2
20250418,122100,17956993,1493,1493,1493,1493,0
20250418,122000,17956993,1493,1493,1493,1493,0
20250418,121900,17956993,1493,1493,1493,1493,100
20250418,121800,17807693,1493,1493,1493,1493,5
20250418,121700,17800228,1493,1493,1493,1493,0
20250418,121600,17800228,1493,1493,1493,1493,0
20250418,121500,17800228,1493,1493,1493,1493,0
20250418,121400,17800228,1493,1493,1493,1493,0
20250418,121300,17800228,1493,1493,1493,1493,0
20250418,121200,17800228,1493,1493,1493,1493,0
20250418,121100,17800228,1493,1493,1493,1493,0
20250418,121000,17800228,1493,1493,1493,1493,0
20250418,120900,17800228,1493,1493,1493,1493,0
20250418,120800,17800228,1493,1493,1493,1493,0
20250418,120700,17800228,1493,1493,1493,1493,0
20250418,120600,17800228,1493,1493,1493,1493,0
20250418,120500,17800228,1493,1493,1493,1493,0
20250418,120400,17800228,1493,1493,1493,1493,0
20250418,120300,17800228,1493,1493,1493,1493,0
20250418,120200,17800228,1493,1493,1493,1493,7
20250418,120100,17789777,1493,1493,1493,1493,0
20250418,120000,17789777,1493,1493,1493,1493,0
20250418,115900,17789777,1493,1493,1493,1493,0
20250418,115800,17789777,1493,1493,1493,1493,0
20250418,115700,17789777,1493,1493,1493,1493,0
20250418,115600,17789777,1493,1493,1493,1493,23
20250418,115500,17755438,1493,1493,1493,1493,0
20250418,115400,17755438,1493,1493,1493,1493,0
20250418,115300,17755438,1493,1493,1493,1493,0
20250418,115200,17755438,1493,1493,1493,1493,0
20250418,115100,17755438,1493,1493,1493,1493,0
20250418,115000,17755438,1493,1493,1493,1493,2
20250418,114900,17752452,1493,1493,1493,1493,0
20250418,114800,17752452,1493,1493,1493,1493,0
20250418,114700,17752452,1493,1493,1493,1493,0
20250418,114600,17752452,1493,1493,1493,1493,0
20250418,114500,17752452,1493,1493,1493,1493,0
20250418,114400,17752452,1493,1493,1493,1493,0
20250418,114300,17752452,1493,1493,1493,1493,0
20250418,114200,17752452,1493,1493,1493,1493,0
20250418,114100,17752452,1493,1493,1493,1493,0
20250418,114000,17752452,1493,1493,1493,1493,0
20250418,113900,17752452,1493,1493,1493,1493,5
20250418,113800,17744987,1493,1493,1493,1493,0
20250418,113700,17744987,1493,1493,1493,1493,1
20250418,113600,17743494,1493,1493,1493,1493,0
20250418,113500,17743494,1493,1493,1493,1493,0
20250418,113400,17743494,1493,1493,1493,1493,0
20250418,113300,17743494,1493,1493,1493,1493,0
20250418,113200,17743494,1493,1493,1493,1493,0
20250418,113100,17743494,1493,1493,1493,1493,0
20250418,113000,17743494,1493,1493,1493,1493,5
20250418,112900,17736029,1493,1493,1493,1493,0
20250418,112800,17736029,1493,1493,1493,1493,0
20250418,112700,17736029,1493,1493,1493,1493,1111
20250418,112600,16077306,1493,1493,1493,1493,0
20250418,112500,16077306,1493,1493,1493,1493,5
20250418,112400,16069841,1493,1493,1493,1493,0
20250418,112300,16069841,1493,1493,1493,1493,0
20250418,112200,16069841,1493,1493,1493,1493,0
20250418,112100,16069841,1493,1493,1493,1493,0
20250418,112000,16069841,1493,1493,1493,1493,0
20250418,111900,16069841,1493,1493,1493,1493,0
20250418,111800,16069841,1493,1493,1493,1493,0
20250418,111700,16069841,1493,1493,1493,1493,0
20250418,111600,16069841,1493,1493,1493,1493,0
20250418,111500,16069841,1493,1493,1493,1493,0
20250418,111400,16069841,1493,1493,1493,1493,1
20250418,111300,16068348,1493,1493,1493,1493,0
20250418,111200,16068348,1493,1493,1493,1493,0
20250418,111100,16068348,1493,1493,1493,1493,0
20250418,111000,16068348,1493,1493,1493,1493,0
20250418,110900,16068348,1493,1493,1493,1493,0
20250418,110800,16068348,1493,1493,1493,1493,983
20250418,110700,14600729,1493,1493,1493,1493,0
20250418,110600,14600729,1493,1493,1493,1493,0
20250418,110500,14600729,1493,1493,1493,1493,7
20250418,110400,14590278,1494,1494,1494,1494,0
20250418,110300,14590278,1494,1494,1494,1494,0
20250418,110200,14590278,1494,1494,1494,1494,0
20250418,110100,14590278,1494,1494,1494,1494,0
20250418,110000,14590278,1494,1494,1494,1494,0
20250418,105900,14590278,1494,1494,1494,1494,0
20250418,105800,14590278,1494,1494,1494,1494,0
20250418,105700,14590278,1494,1494,1494,1494,0
20250418,105600,14590278,1494,1494,1494,1494,0
20250418,105500,14590278,1494,1494,1494,1494,0
20250418,105400,14590278,1494,1494,1494,1494,0
20250418,105300,14590278,1494,1494,1494,1494,0
20250418,105200,14590278,1494,1494,1494,1494,0
20250418,105100,14590278,1494,1494,1494,1494,0
20250418,105000,14590278,1494,1494,1494,1494,0
20250418,104900,14590278,1494,1494,1494,1494,0
20250418,104800,14590278,1494,1494,1494,1494,0
20250418,104700,14590278,1494,1494,1494,1494,0
20250418,104600,14590278,1494,1494,1494,1494,0
20250418,104500,14590278,1494,1494,1494,1494,0
20250418,104400,14590278,1494,1494,1494,1494,21
20250418,104300,14558904,1496,1496,1496,1496,0
20250418,104200,14558904,1496,1496,1496,1496,1
20250418,104100,14557408,1495,1495,1495,1495,0
20250418,104000,14557408,1495,1495,1495,1495,56
20250418,103900,14473688,1497,1497,1497,1497,0
20250418,103800,14473688,1497,1497,1497,1497,0
20250418,103700,14473688,1497,1497,1497,1497,0
20250418,103600,14473688,1497,1497,1497,1497,0
20250418,103500,14473688,1497,1497,1497,1497,651
20250418,103400,13499141,1497,1497,1497,1497,0
20250418,103300,13499141,1497,1497,1497,1497,0
20250418,103200,13499141,1497,1497,1497,1497,0
20250418,103100,13499141,1497,1497,1497,1497,0
20250418,103000,13499141,1497,1497,1497,1497,0
20250418,102900,13499141,1497,1497,1497,1497,0
20250418,102800,13499141,1497,1497,1497,1497,0
20250418,102700,13499141,1497,1497,1497,1497,0
20250418,102600,13499141,1497,1497,1497,1497,0
20250418,102500,13499141,1497,1497,1497,1497,0
20250418,102400,13499141,1497,1497,1497,1497,0
20250418,102300,13499141,1497,1497,1497,1497,0
20250418,102200,13499141,1497,1497,1497,1497,3
20250418,102100,13494650,1497,1497,1497,1497,0
20250418,102000,13494650,1497,1497,1497,1497,0
20250418,101900,13494650,1497,1497,1497,1497,0
20250418,101800,13494650,1497,1497,1497,1497,0
20250418,101700,13494650,1497,1497,1497,1497,0
20250418,101600,13494650,1497,1497,1497,1497,0
20250418,101500,13494650,1497,1497,1497,1497,0
20250418,101400,13494650,1497,1497,1497,1497,10
20250418,101300,13479680,1498,1498,1498,1498,0
20250418,101200,13479680,1498,1498,1498,1498,0
20250418,101100,13479680,1498,1498,1498,1498,0
20250418,101000,13479680,1498,1498,1498,1498,0
20250418,100900,13479680,1498,1498,1498,1498,0
20250418,100800,13479680,1498,1498,1498,1498,0
20250418,100700,13479680,1498,1498,1498,1498,413
20250418,100600,12861006,1496,1497,1497,1496,30
20250418,100500,12816106,1497,1500,1500,1497,252
20250418,100400,12438169,1504,1504,1504,1504,0
20250418,100300,12438169,1504,1504,1504,1504,4
20250418,100200,12432153,1501,1501,1501,1501,0
20250418,100100,12432153,1501,1501,1501,1501,0
20250418,100000,12432153,1501,1502,1502,1501,20
20250418,095900,12402123,1503,1504,1504,1502,642
20250418,095800,11436605,1504,1504,1504,1504,0
20250418,095700,11436605,1504,1504,1504,1504,0
20250418,095600,11436605,1504,1504,1504,1504,0
20250418,095500,11436605,1504,1504,1504,1504,0
20250418,095400,11436605,1504,1504,1504,1504,0
20250418,095300,11436605,1504,1504,1504,1504,0
20250418,095200,11436605,1504,1504,1504,1504,0
20250418,095100,11436605,1504,1504,1504,1504,0
20250418,095000,11436605,1504,1504,1504,1504,0
20250418,094900,11436605,1504,1504,1504,1504,0
20250418,094800,11436605,1504,1504,1504,1504,0
20250418,094700,11436605,1504,1504,1504,1504,0
20250418,094600,11436605,1504,1504,1504,1504,0
20250418,094500,11436605,1504,1504,1504,1504,0
20250418,094400,11436605,1504,1504,1504,1504,1
20250418,094300,11435101,1504,1504,1504,1504,0
20250418,094200,11435101,1504,1504,1504,1504,0
20250418,094100,11435101,1504,1504,1504,1504,0
20250418,094000,11435101,1504,1504,1504,1504,0
20250418,093900,11435101,1504,1504,1504,1504,1
20250418,093800,11433597,1500,1500,1500,1500,83
20250418,093700,11309097,1505,1505,1505,1505,0
20250418,093600,11309097,1505,1505,1505,1505,0
20250418,093500,11309097,1505,1505,1505,1505,0
20250418,093400,11309097,1505,1505,1505,1505,0
20250418,093300,11309097,1505,1505,1505,1505,0
20250418,093200,11309097,1505,1505,1505,1505,1
20250418,093100,11307592,1505,1505,1505,1505,21
20250418,093000,11275987,1505,1505,1505,1505,72
20250418,092900,11167627,1510,1505,1510,1505,1000
20250418,092800,9658155,1509,1495,1510,1495,5050
20250418,092700,2048583,1495,1495,1495,1495,0
20250418,092600,2048583,1495,1495,1495,1495,1
20250418,092500,2047088,1495,1495,1495,1495,1
20250418,092400,2045593,1488,1488,1488,1488,0
20250418,092300,2045593,1488,1488,1488,1488,0
20250418,092200,2045593,1488,1488,1488,1488,0
20250418,092100,2045593,1488,1490,1490,1488,427
20250418,092000,1410127,1494,1494,1494,1494,1
20250418,091900,1408633,1495,1495,1495,1495,0
20250418,091800,1408633,1495,1495,1495,1495,0
20250418,091700,1408633,1495,1495,1495,1495,1
20250418,091600,1407138,1498,1498,1498,1498,0
20250418,091500,1407138,1498,1498,1498,1498,0
20250418,091400,1407138,1498,1498,1498,1498,0
20250418,091300,1407138,1498,1498,1498,1498,0
20250418,091200,1407138,1498,1498,1498,1498,0
20250418,091100,1407138,1498,1498,1498,1498,0
20250418,091000,1407138,1498,1498,1498,1498,1
20250418,090900,1405640,1490,1490,1490,1490,0
20250418,090800,1405640,1490,1490,1490,1490,0
20250418,090700,1405640,1490,1490,1490,1490,0
20250418,090600,1405640,1490,1490,1490,1490,1
20250418,090500,1404150,1502,1502,1502,1502,0
20250418,090400,1404150,1502,1502,1502,1502,5
20250418,090300,1396640,1505,1505,1505,1505,0
20250418,090200,1396640,1505,1505,1505,1505,0
20250418,090100,1396640,1505,1505,1505,1505,0
20250418,090000,1396640,1505,1505,1505,1505,928
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200300 25652965 1496 1496 1496 1496 38
3 20250418 200200 25652965 1496 1496 1496 1496 0
4 20250418 200100 25652965 1496 1496 1496 1496 0
5 20250418 200000 25652965 1496 1496 1496 1496 0
6 20250418 195900 25652965 1496 1496 1496 1496 0
7 20250418 195800 25652965 1496 1496 1496 1496 0
8 20250418 195700 25652965 1496 1496 1496 1496 0
9 20250418 195600 25652965 1496 1496 1496 1496 0
10 20250418 195500 25652965 1496 1496 1496 1496 0
11 20250418 195400 25652965 1496 1496 1496 1496 0
12 20250418 195300 25652965 1496 1496 1496 1496 0
13 20250418 195200 25652965 1496 1496 1496 1496 0
14 20250418 195100 25652965 1496 1496 1496 1496 0
15 20250418 195000 25652965 1496 1496 1496 1496 0
16 20250418 194900 25652965 1496 1496 1496 1496 0
17 20250418 194800 25652965 1496 1496 1496 1496 0
18 20250418 194700 25652965 1496 1496 1496 1496 0
19 20250418 194600 25652965 1496 1496 1496 1496 0
20 20250418 194500 25652965 1496 1496 1496 1496 0
21 20250418 194400 25652965 1496 1496 1496 1496 0
22 20250418 194300 25652965 1496 1496 1496 1496 0
23 20250418 194200 25652965 1496 1496 1496 1496 0
24 20250418 194100 25652965 1496 1496 1496 1496 0
25 20250418 194000 25652965 1496 1496 1496 1496 0
26 20250418 193900 25652965 1496 1496 1496 1496 0
27 20250418 193800 25652965 1496 1496 1496 1496 0
28 20250418 193700 25652965 1496 1496 1496 1496 0
29 20250418 193600 25652965 1496 1496 1496 1496 0
30 20250418 193500 25652965 1496 1496 1496 1496 0
31 20250418 193400 25652965 1496 1496 1496 1496 0
32 20250418 193300 25652965 1496 1496 1496 1496 38
33 20250418 193200 25652965 1496 1496 1496 1496 0
34 20250418 193100 25652965 1496 1496 1496 1496 0
35 20250418 193000 25652965 1496 1496 1496 1496 0
36 20250418 192900 25652965 1496 1496 1496 1496 0
37 20250418 192800 25652965 1496 1496 1496 1496 0
38 20250418 192700 25652965 1496 1496 1496 1496 0
39 20250418 192600 25652965 1496 1496 1496 1496 0
40 20250418 192500 25652965 1496 1496 1496 1496 0
41 20250418 192400 25652965 1496 1496 1496 1496 0
42 20250418 192300 25652965 1496 1496 1496 1496 0
43 20250418 192200 25652965 1496 1496 1496 1496 0
44 20250418 192100 25652965 1496 1496 1496 1496 0
45 20250418 192000 25652965 1496 1496 1496 1496 0
46 20250418 191900 25652965 1496 1496 1496 1496 0
47 20250418 191800 25652965 1496 1496 1496 1496 0
48 20250418 191700 25652965 1496 1496 1496 1496 0
49 20250418 191600 25652965 1496 1496 1496 1496 0
50 20250418 191500 25652965 1496 1496 1496 1496 0
51 20250418 191400 25652965 1496 1496 1496 1496 0
52 20250418 191300 25652965 1496 1496 1496 1496 0
53 20250418 191200 25652965 1496 1496 1496 1496 0
54 20250418 191100 25652965 1496 1496 1496 1496 0
55 20250418 191000 25652965 1496 1496 1496 1496 0
56 20250418 190900 25652965 1496 1496 1496 1496 0
57 20250418 190800 25652965 1496 1496 1496 1496 0
58 20250418 190700 25652965 1496 1496 1496 1496 0
59 20250418 190600 25652965 1496 1496 1496 1496 0
60 20250418 190500 25652965 1496 1496 1496 1496 0
61 20250418 190400 25652965 1496 1496 1496 1496 0
62 20250418 190300 25652965 1496 1496 1496 1496 38
63 20250418 190200 25652965 1496 1496 1496 1496 0
64 20250418 190100 25652965 1496 1496 1496 1496 0
65 20250418 190000 25652965 1496 1496 1496 1496 0
66 20250418 185900 25652965 1496 1496 1496 1496 0
67 20250418 185800 25652965 1496 1496 1496 1496 0
68 20250418 185700 25652965 1496 1496 1496 1496 0
69 20250418 185600 25652965 1496 1496 1496 1496 0
70 20250418 185500 25652965 1496 1496 1496 1496 0
71 20250418 185400 25652965 1496 1496 1496 1496 0
72 20250418 185300 25652965 1496 1496 1496 1496 0
73 20250418 185200 25652965 1496 1496 1496 1496 0
74 20250418 185100 25652965 1496 1496 1496 1496 0
75 20250418 185000 25652965 1496 1496 1496 1496 0
76 20250418 184900 25652965 1496 1496 1496 1496 0
77 20250418 184800 25652965 1496 1496 1496 1496 0
78 20250418 184700 25652965 1496 1496 1496 1496 0
79 20250418 184600 25652965 1496 1496 1496 1496 0
80 20250418 184500 25652965 1496 1496 1496 1496 0
81 20250418 184400 25652965 1496 1496 1496 1496 0
82 20250418 184300 25652965 1496 1496 1496 1496 0
83 20250418 184200 25652965 1496 1496 1496 1496 0
84 20250418 184100 25652965 1496 1496 1496 1496 0
85 20250418 184000 25652965 1496 1496 1496 1496 0
86 20250418 183900 25652965 1496 1496 1496 1496 0
87 20250418 183800 25652965 1496 1496 1496 1496 0
88 20250418 183700 25652965 1496 1496 1496 1496 0
89 20250418 183600 25652965 1496 1496 1496 1496 0
90 20250418 183500 25652965 1496 1496 1496 1496 0
91 20250418 183400 25652965 1496 1496 1496 1496 0
92 20250418 183300 25652965 1496 1496 1496 1496 38
93 20250418 183200 25652965 1496 1496 1496 1496 0
94 20250418 183100 25652965 1496 1496 1496 1496 0
95 20250418 183000 25652965 1496 1496 1496 1496 0
96 20250418 182900 25652965 1496 1496 1496 1496 0
97 20250418 182800 25652965 1496 1496 1496 1496 0
98 20250418 182700 25652965 1496 1496 1496 1496 0
99 20250418 182600 25652965 1496 1496 1496 1496 0
100 20250418 182500 25652965 1496 1496 1496 1496 0
101 20250418 182400 25652965 1496 1496 1496 1496 0
102 20250418 182300 25652965 1496 1496 1496 1496 0
103 20250418 182200 25652965 1496 1496 1496 1496 0
104 20250418 182100 25652965 1496 1496 1496 1496 0
105 20250418 182000 25652965 1496 1496 1496 1496 0
106 20250418 181900 25652965 1496 1496 1496 1496 0
107 20250418 181800 25652965 1496 1496 1496 1496 0
108 20250418 181700 25652965 1496 1496 1496 1496 0
109 20250418 181600 25652965 1496 1496 1496 1496 0
110 20250418 181500 25652965 1496 1496 1496 1496 0
111 20250418 181400 25652965 1496 1496 1496 1496 0
112 20250418 181300 25652965 1496 1496 1496 1496 0
113 20250418 181200 25652965 1496 1496 1496 1496 0
114 20250418 181100 25652965 1496 1496 1496 1496 0
115 20250418 181000 25652965 1496 1496 1496 1496 0
116 20250418 180900 25652965 1496 1496 1496 1496 0
117 20250418 180800 25652965 1496 1496 1496 1496 0
118 20250418 180700 25652965 1496 1496 1496 1496 0
119 20250418 180600 25652965 1496 1496 1496 1496 0
120 20250418 180500 25652965 1496 1496 1496 1496 0
121 20250418 180400 25652965 1496 1496 1496 1496 0
122 20250418 180300 25652965 1496 1496 1496 1496 38
123 20250418 180200 25652965 1496 1496 1496 1496 0
124 20250418 180100 25652965 1496 1496 1496 1496 0
125 20250418 180000 25652965 1496 1496 1496 1496 0
126 20250418 175900 25652965 1496 1496 1496 1496 0
127 20250418 175800 25652965 1496 1496 1496 1496 0
128 20250418 175700 25652965 1496 1496 1496 1496 0
129 20250418 175600 25652965 1496 1496 1496 1496 0
130 20250418 175500 25652965 1496 1496 1496 1496 0
131 20250418 175400 25652965 1496 1496 1496 1496 0
132 20250418 175300 25652965 1496 1496 1496 1496 0
133 20250418 175200 25652965 1496 1496 1496 1496 0
134 20250418 175100 25652965 1496 1496 1496 1496 0
135 20250418 175000 25652965 1496 1496 1496 1496 0
136 20250418 174900 25652965 1496 1496 1496 1496 0
137 20250418 174800 25652965 1496 1496 1496 1496 0
138 20250418 174700 25652965 1496 1496 1496 1496 0
139 20250418 174600 25652965 1496 1496 1496 1496 0
140 20250418 174500 25652965 1496 1496 1496 1496 0
141 20250418 174400 25652965 1496 1496 1496 1496 0
142 20250418 174300 25652965 1496 1496 1496 1496 0
143 20250418 174200 25652965 1496 1496 1496 1496 0
144 20250418 174100 25652965 1496 1496 1496 1496 0
145 20250418 174000 25652965 1496 1496 1496 1496 0
146 20250418 173900 25652965 1496 1496 1496 1496 0
147 20250418 173800 25652965 1496 1496 1496 1496 0
148 20250418 173700 25652965 1496 1496 1496 1496 0
149 20250418 173600 25652965 1496 1496 1496 1496 0
150 20250418 173500 25652965 1496 1496 1496 1496 0
151 20250418 173400 25652965 1496 1496 1496 1496 0
152 20250418 173300 25652965 1496 1496 1496 1496 38
153 20250418 173200 25652965 1496 1496 1496 1496 0
154 20250418 173100 25652965 1496 1496 1496 1496 0
155 20250418 173000 25652965 1496 1496 1496 1496 0
156 20250418 172900 25652965 1496 1496 1496 1496 0
157 20250418 172800 25652965 1496 1496 1496 1496 0
158 20250418 172700 25652965 1496 1496 1496 1496 0
159 20250418 172600 25652965 1496 1496 1496 1496 0
160 20250418 172500 25652965 1496 1496 1496 1496 0
161 20250418 172400 25652965 1496 1496 1496 1496 0
162 20250418 172300 25652965 1496 1496 1496 1496 0
163 20250418 172200 25652965 1496 1496 1496 1496 0
164 20250418 172100 25652965 1496 1496 1496 1496 0
165 20250418 172000 25652965 1496 1496 1496 1496 0
166 20250418 171900 25652965 1496 1496 1496 1496 0
167 20250418 171800 25652965 1496 1496 1496 1496 0
168 20250418 171700 25652965 1496 1496 1496 1496 0
169 20250418 171600 25652965 1496 1496 1496 1496 0
170 20250418 171500 25652965 1496 1496 1496 1496 0
171 20250418 171400 25652965 1496 1496 1496 1496 0
172 20250418 171300 25652965 1496 1496 1496 1496 0
173 20250418 171200 25652965 1496 1496 1496 1496 0
174 20250418 171100 25652965 1496 1496 1496 1496 0
175 20250418 171000 25652965 1496 1496 1496 1496 0
176 20250418 170900 25652965 1496 1496 1496 1496 0
177 20250418 170800 25652965 1496 1496 1496 1496 0
178 20250418 170700 25652965 1496 1496 1496 1496 0
179 20250418 170600 25652965 1496 1496 1496 1496 0
180 20250418 170500 25652965 1496 1496 1496 1496 0
181 20250418 170400 25652965 1496 1496 1496 1496 0
182 20250418 170300 25652965 1496 1496 1496 1496 38
183 20250418 170200 25652965 1496 1496 1496 1496 0
184 20250418 170100 25652965 1496 1496 1496 1496 0
185 20250418 170000 25652965 1496 1496 1496 1496 0
186 20250418 165900 25652965 1496 1496 1496 1496 0
187 20250418 165800 25652965 1496 1496 1496 1496 0
188 20250418 165700 25652965 1496 1496 1496 1496 0
189 20250418 165600 25652965 1496 1496 1496 1496 0
190 20250418 165500 25652965 1496 1496 1496 1496 0
191 20250418 165400 25652965 1496 1496 1496 1496 0
192 20250418 165300 25652965 1496 1496 1496 1496 0
193 20250418 165200 25652965 1496 1496 1496 1496 0
194 20250418 165100 25652965 1496 1496 1496 1496 0
195 20250418 165000 25652965 1496 1496 1496 1496 0
196 20250418 164900 25652965 1496 1496 1496 1496 0
197 20250418 164800 25652965 1496 1496 1496 1496 0
198 20250418 164700 25652965 1496 1496 1496 1496 0
199 20250418 164600 25652965 1496 1496 1496 1496 0
200 20250418 164500 25652965 1496 1496 1496 1496 0
201 20250418 164400 25652965 1496 1496 1496 1496 0
202 20250418 164300 25652965 1496 1496 1496 1496 0
203 20250418 164200 25652965 1496 1496 1496 1496 0
204 20250418 164100 25652965 1496 1496 1496 1496 0
205 20250418 164000 25652965 1496 1496 1496 1496 0
206 20250418 163900 25652965 1496 1496 1496 1496 0
207 20250418 163800 25652965 1496 1496 1496 1496 0
208 20250418 163700 25652965 1496 1496 1496 1496 0
209 20250418 163600 25652965 1496 1496 1496 1496 0
210 20250418 163500 25652965 1496 1496 1496 1496 0
211 20250418 163400 25652965 1496 1496 1496 1496 0
212 20250418 163300 25652965 1496 1496 1496 1496 38
213 20250418 163200 25652965 1496 1496 1496 1496 0
214 20250418 163100 25652965 1496 1496 1496 1496 0
215 20250418 163000 25652965 1496 1496 1496 1496 0
216 20250418 162900 25652965 1496 1496 1496 1496 0
217 20250418 162800 25652965 1496 1496 1496 1496 0
218 20250418 162700 25652965 1496 1496 1496 1496 0
219 20250418 162600 25652965 1496 1496 1496 1496 0
220 20250418 162500 25652965 1496 1496 1496 1496 0
221 20250418 162400 25652965 1496 1496 1496 1496 0
222 20250418 162300 25652965 1496 1496 1496 1496 0
223 20250418 162200 25652965 1496 1496 1496 1496 0
224 20250418 162100 25652965 1496 1496 1496 1496 0
225 20250418 162000 25652965 1496 1496 1496 1496 0
226 20250418 161900 25652965 1496 1496 1496 1496 0
227 20250418 161800 25652965 1496 1496 1496 1496 0
228 20250418 161700 25652965 1496 1496 1496 1496 0
229 20250418 161600 25652965 1496 1496 1496 1496 0
230 20250418 161500 25652965 1496 1496 1496 1496 0
231 20250418 161400 25652965 1496 1496 1496 1496 0
232 20250418 161300 25652965 1496 1496 1496 1496 0
233 20250418 161200 25652965 1496 1496 1496 1496 0
234 20250418 161100 25652965 1496 1496 1496 1496 0
235 20250418 161000 25652965 1496 1496 1496 1496 0
236 20250418 160900 25652965 1496 1496 1496 1496 0
237 20250418 160800 25652965 1496 1496 1496 1496 0
238 20250418 160700 25652965 1496 1496 1496 1496 0
239 20250418 160600 25652965 1496 1496 1496 1496 0
240 20250418 160500 25652965 1496 1496 1496 1496 0
241 20250418 160400 25652965 1496 1496 1496 1496 0
242 20250418 160300 25652965 1496 1496 1496 1496 38
243 20250418 160200 25652965 1496 1496 1496 1496 0
244 20250418 160100 25652965 1496 1496 1496 1496 0
245 20250418 160000 25652965 1496 1496 1496 1496 0
246 20250418 155900 25652965 1496 1496 1496 1496 0
247 20250418 155800 25652965 1496 1496 1496 1496 0
248 20250418 155700 25652965 1496 1496 1496 1496 0
249 20250418 155600 25652965 1496 1496 1496 1496 0
250 20250418 155500 25652965 1496 1496 1496 1496 0
251 20250418 155400 25652965 1496 1496 1496 1496 0
252 20250418 155300 25652965 1496 1496 1496 1496 0
253 20250418 155200 25652965 1496 1496 1496 1496 0
254 20250418 155100 25652965 1496 1496 1496 1496 0
255 20250418 155000 25652965 1496 1496 1496 1496 0
256 20250418 154900 25652965 1496 1496 1496 1496 0
257 20250418 154800 25652965 1496 1496 1496 1496 0
258 20250418 154700 25652965 1496 1496 1496 1496 0
259 20250418 154600 25652965 1496 1496 1496 1496 0
260 20250418 154500 25652965 1496 1496 1496 1496 0
261 20250418 154400 25652965 1496 1496 1496 1496 0
262 20250418 154300 25652965 1496 1496 1496 1496 0
263 20250418 154200 25652965 1496 1496 1496 1496 0
264 20250418 154100 25652965 1496 1496 1496 1496 0
265 20250418 154000 25652965 1496 1496 1496 1496 0
266 20250418 153900 25652965 1496 1496 1496 1496 0
267 20250418 153800 25652965 1496 1496 1496 1496 0
268 20250418 153700 25652965 1496 1496 1496 1496 0
269 20250418 153600 25652965 1496 1496 1496 1496 0
270 20250418 153500 25652965 1496 1496 1496 1496 0
271 20250418 153400 25652965 1496 1496 1496 1496 0
272 20250418 153300 25652965 1496 1496 1496 1496 38
273 20250418 153200 25652965 1496 1496 1496 1496 0
274 20250418 153100 25652965 1496 1496 1496 1496 0
275 20250418 153000 25652965 1496 1496 1496 1496 38
276 20250418 152900 25596117 1495 1495 1495 1495 0
277 20250418 152800 25596117 1495 1495 1495 1495 0
278 20250418 152700 25596117 1495 1495 1495 1495 0
279 20250418 152600 25596117 1495 1495 1495 1495 0
280 20250418 152500 25596117 1495 1495 1495 1495 0
281 20250418 152400 25596117 1495 1495 1495 1495 0
282 20250418 152300 25596117 1495 1495 1495 1495 0
283 20250418 152200 25596117 1495 1495 1495 1495 0
284 20250418 152100 25596117 1495 1495 1495 1495 0
285 20250418 152000 25596117 1495 1495 1495 1495 0
286 20250418 151900 25596117 1495 1496 1496 1495 15
287 20250418 151800 25573691 1495 1495 1496 1495 102
288 20250418 151700 25421199 1495 1496 1496 1495 4
289 20250418 151600 25415218 1496 1497 1497 1495 71
290 20250418 151500 25309002 1496 1496 1496 1496 6
291 20250418 151400 25300026 1497 1497 1497 1497 1
292 20250418 151300 25298529 1497 1497 1497 1497 84
293 20250418 151200 25172781 1497 1497 1497 1497 0
294 20250418 151100 25172781 1497 1496 1497 1496 24
295 20250418 151000 25136875 1496 1496 1496 1496 14
296 20250418 150900 25115931 1498 1498 1498 1498 0
297 20250418 150800 25115931 1498 1498 1498 1498 0
298 20250418 150700 25115931 1498 1498 1498 1498 0
299 20250418 150600 25115931 1498 1498 1498 1498 46
300 20250418 150500 25047023 1498 1498 1498 1498 14
301 20250418 150400 25026051 1499 1499 1499 1499 0
302 20250418 150300 25026051 1499 1499 1499 1499 0
303 20250418 150200 25026051 1499 1498 1499 1498 4
304 20250418 150100 25020057 1500 1500 1500 1500 0
305 20250418 150000 25020057 1500 1500 1500 1500 0
306 20250418 145900 25020057 1500 1500 1500 1500 0
307 20250418 145800 25020057 1500 1500 1500 1500 0
308 20250418 145700 25020057 1500 1500 1500 1500 0
309 20250418 145600 25020057 1500 1500 1500 1500 10
310 20250418 145500 25005057 1499 1499 1499 1499 0
311 20250418 145400 25005057 1499 1499 1499 1499 0
312 20250418 145300 25005057 1499 1499 1499 1499 200
313 20250418 145200 24705257 1499 1499 1499 1499 0
314 20250418 145100 24705257 1499 1499 1499 1499 0
315 20250418 145000 24705257 1499 1499 1499 1499 0
316 20250418 144900 24705257 1499 1499 1499 1499 0
317 20250418 144800 24705257 1499 1499 1499 1499 0
318 20250418 144700 24705257 1499 1499 1499 1499 27
319 20250418 144600 24664784 1498 1498 1498 1498 55
320 20250418 144500 24582394 1497 1497 1497 1497 0
321 20250418 144400 24582394 1497 1497 1497 1497 0
322 20250418 144300 24582394 1497 1497 1497 1497 0
323 20250418 144200 24582394 1497 1497 1497 1497 0
324 20250418 144100 24582394 1497 1497 1497 1497 0
325 20250418 144000 24582394 1497 1497 1497 1497 0
326 20250418 143900 24582394 1497 1497 1497 1497 0
327 20250418 143800 24582394 1497 1497 1497 1497 0
328 20250418 143700 24582394 1497 1496 1497 1496 645
329 20250418 143600 23617395 1496 1496 1496 1496 216
330 20250418 143500 23294259 1496 1496 1496 1496 0
331 20250418 143400 23294259 1496 1496 1496 1496 10
332 20250418 143300 23279299 1496 1496 1496 1496 0
333 20250418 143200 23279299 1496 1496 1496 1496 0
334 20250418 143100 23279299 1496 1496 1496 1496 0
335 20250418 143000 23279299 1496 1496 1496 1496 0
336 20250418 142900 23279299 1496 1496 1496 1496 0
337 20250418 142800 23279299 1496 1496 1496 1496 0
338 20250418 142700 23279299 1496 1496 1496 1496 0
339 20250418 142600 23279299 1496 1496 1496 1496 0
340 20250418 142500 23279299 1496 1496 1496 1496 0
341 20250418 142400 23279299 1496 1496 1496 1496 0
342 20250418 142300 23279299 1496 1496 1496 1496 0
343 20250418 142200 23279299 1496 1496 1496 1496 0
344 20250418 142100 23279299 1496 1496 1496 1496 0
345 20250418 142000 23279299 1496 1496 1496 1496 7
346 20250418 141900 23268827 1495 1495 1495 1495 500
347 20250418 141800 22521327 1495 1495 1495 1495 153
348 20250418 141700 22292592 1495 1495 1495 1495 0
349 20250418 141600 22292592 1495 1495 1495 1495 0
350 20250418 141500 22292592 1495 1495 1495 1495 0
351 20250418 141400 22292592 1495 1495 1495 1495 0
352 20250418 141300 22292592 1495 1495 1495 1495 0
353 20250418 141200 22292592 1495 1495 1495 1495 0
354 20250418 141100 22292592 1495 1495 1495 1495 10
355 20250418 141000 22277642 1495 1495 1495 1495 0
356 20250418 140900 22277642 1495 1495 1495 1495 0
357 20250418 140800 22277642 1495 1495 1495 1495 0
358 20250418 140700 22277642 1495 1495 1495 1495 0
359 20250418 140600 22277642 1495 1495 1495 1495 2
360 20250418 140500 22274652 1494 1494 1494 1494 0
361 20250418 140400 22274652 1494 1494 1494 1494 0
362 20250418 140300 22274652 1494 1494 1494 1494 0
363 20250418 140200 22274652 1494 1494 1494 1494 0
364 20250418 140100 22274652 1494 1494 1494 1494 0
365 20250418 140000 22274652 1494 1494 1494 1494 0
366 20250418 135900 22274652 1494 1494 1494 1494 0
367 20250418 135800 22274652 1494 1494 1494 1494 0
368 20250418 135700 22274652 1494 1494 1494 1494 0
369 20250418 135600 22274652 1494 1494 1494 1494 0
370 20250418 135500 22274652 1494 1494 1494 1494 0
371 20250418 135400 22274652 1494 1494 1494 1494 0
372 20250418 135300 22274652 1494 1494 1494 1494 0
373 20250418 135200 22274652 1494 1494 1494 1494 0
374 20250418 135100 22274652 1494 1494 1494 1494 0
375 20250418 135000 22274652 1494 1494 1494 1494 0
376 20250418 134900 22274652 1494 1494 1494 1494 0
377 20250418 134800 22274652 1494 1494 1494 1494 530
378 20250418 134700 21482832 1494 1494 1494 1494 0
379 20250418 134600 21482832 1494 1494 1494 1494 0
380 20250418 134500 21482832 1494 1494 1494 1494 0
381 20250418 134400 21482832 1494 1494 1494 1494 0
382 20250418 134300 21482832 1494 1494 1494 1494 0
383 20250418 134200 21482832 1494 1494 1494 1494 0
384 20250418 134100 21482832 1494 1494 1494 1494 0
385 20250418 134000 21482832 1494 1494 1494 1494 0
386 20250418 133900 21482832 1494 1494 1494 1494 0
387 20250418 133800 21482832 1494 1494 1494 1494 0
388 20250418 133700 21482832 1494 1494 1494 1494 0
389 20250418 133600 21482832 1494 1494 1494 1494 0
390 20250418 133500 21482832 1494 1494 1494 1494 0
391 20250418 133400 21482832 1494 1494 1494 1494 0
392 20250418 133300 21482832 1494 1494 1494 1494 0
393 20250418 133200 21482832 1494 1494 1494 1494 0
394 20250418 133100 21482832 1494 1494 1494 1494 0
395 20250418 133000 21482832 1494 1494 1494 1494 0
396 20250418 132900 21482832 1494 1494 1494 1494 1000
397 20250418 132800 19988832 1494 1494 1494 1494 0
398 20250418 132700 19988832 1494 1494 1494 1494 0
399 20250418 132600 19988832 1494 1494 1494 1494 0
400 20250418 132500 19988832 1494 1494 1494 1494 0
401 20250418 132400 19988832 1494 1494 1494 1494 0
402 20250418 132300 19988832 1494 1494 1494 1494 0
403 20250418 132200 19988832 1494 1494 1494 1494 0
404 20250418 132100 19988832 1494 1494 1494 1494 0
405 20250418 132000 19988832 1494 1494 1494 1494 0
406 20250418 131900 19988832 1494 1494 1494 1494 0
407 20250418 131800 19988832 1494 1494 1494 1494 0
408 20250418 131700 19988832 1494 1494 1494 1494 0
409 20250418 131600 19988832 1494 1494 1494 1494 0
410 20250418 131500 19988832 1494 1494 1494 1494 0
411 20250418 131400 19988832 1494 1494 1494 1494 0
412 20250418 131300 19988832 1494 1494 1494 1494 0
413 20250418 131200 19988832 1494 1494 1494 1494 0
414 20250418 131100 19988832 1494 1494 1494 1494 0
415 20250418 131000 19988832 1494 1494 1494 1494 0
416 20250418 130900 19988832 1494 1494 1494 1494 0
417 20250418 130800 19988832 1494 1494 1494 1494 0
418 20250418 130700 19988832 1494 1494 1494 1494 0
419 20250418 130600 19988832 1494 1494 1494 1494 669
420 20250418 130500 18989346 1494 1494 1494 1494 669
421 20250418 130400 17989860 1494 1494 1494 1494 0
422 20250418 130300 17989860 1494 1494 1494 1494 0
423 20250418 130200 17989860 1494 1494 1494 1494 0
424 20250418 130100 17989860 1494 1494 1494 1494 0
425 20250418 130000 17989860 1494 1494 1494 1494 0
426 20250418 125900 17989860 1494 1494 1494 1494 11
427 20250418 125800 17973426 1494 1494 1494 1494 2
428 20250418 125700 17970438 1494 1494 1494 1494 0
429 20250418 125600 17970438 1494 1494 1494 1494 0
430 20250418 125500 17970438 1494 1494 1494 1494 0
431 20250418 125400 17970438 1494 1494 1494 1494 0
432 20250418 125300 17970438 1494 1494 1494 1494 0
433 20250418 125200 17970438 1494 1494 1494 1494 0
434 20250418 125100 17970438 1494 1494 1494 1494 0
435 20250418 125000 17970438 1494 1494 1494 1494 0
436 20250418 124900 17970438 1494 1493 1494 1493 3
437 20250418 124800 17965957 1494 1494 1494 1494 1
438 20250418 124700 17964463 1494 1494 1494 1494 0
439 20250418 124600 17964463 1494 1494 1494 1494 0
440 20250418 124500 17964463 1494 1494 1494 1494 0
441 20250418 124400 17964463 1494 1494 1494 1494 0
442 20250418 124300 17964463 1494 1494 1494 1494 0
443 20250418 124200 17964463 1494 1494 1494 1494 0
444 20250418 124100 17964463 1494 1494 1494 1494 0
445 20250418 124000 17964463 1494 1494 1494 1494 0
446 20250418 123900 17964463 1494 1494 1494 1494 0
447 20250418 123800 17964463 1494 1494 1494 1494 0
448 20250418 123700 17964463 1494 1494 1494 1494 0
449 20250418 123600 17964463 1494 1494 1494 1494 0
450 20250418 123500 17964463 1494 1494 1494 1494 3
451 20250418 123400 17959981 1494 1494 1494 1494 0
452 20250418 123300 17959981 1494 1494 1494 1494 0
453 20250418 123200 17959981 1494 1494 1494 1494 0
454 20250418 123100 17959981 1494 1494 1494 1494 0
455 20250418 123000 17959981 1494 1494 1494 1494 0
456 20250418 122900 17959981 1494 1494 1494 1494 0
457 20250418 122800 17959981 1494 1494 1494 1494 0
458 20250418 122700 17959981 1494 1494 1494 1494 0
459 20250418 122600 17959981 1494 1494 1494 1494 0
460 20250418 122500 17959981 1494 1494 1494 1494 0
461 20250418 122400 17959981 1494 1494 1494 1494 0
462 20250418 122300 17959981 1494 1494 1494 1494 0
463 20250418 122200 17959981 1494 1494 1494 1494 2
464 20250418 122100 17956993 1493 1493 1493 1493 0
465 20250418 122000 17956993 1493 1493 1493 1493 0
466 20250418 121900 17956993 1493 1493 1493 1493 100
467 20250418 121800 17807693 1493 1493 1493 1493 5
468 20250418 121700 17800228 1493 1493 1493 1493 0
469 20250418 121600 17800228 1493 1493 1493 1493 0
470 20250418 121500 17800228 1493 1493 1493 1493 0
471 20250418 121400 17800228 1493 1493 1493 1493 0
472 20250418 121300 17800228 1493 1493 1493 1493 0
473 20250418 121200 17800228 1493 1493 1493 1493 0
474 20250418 121100 17800228 1493 1493 1493 1493 0
475 20250418 121000 17800228 1493 1493 1493 1493 0
476 20250418 120900 17800228 1493 1493 1493 1493 0
477 20250418 120800 17800228 1493 1493 1493 1493 0
478 20250418 120700 17800228 1493 1493 1493 1493 0
479 20250418 120600 17800228 1493 1493 1493 1493 0
480 20250418 120500 17800228 1493 1493 1493 1493 0
481 20250418 120400 17800228 1493 1493 1493 1493 0
482 20250418 120300 17800228 1493 1493 1493 1493 0
483 20250418 120200 17800228 1493 1493 1493 1493 7
484 20250418 120100 17789777 1493 1493 1493 1493 0
485 20250418 120000 17789777 1493 1493 1493 1493 0
486 20250418 115900 17789777 1493 1493 1493 1493 0
487 20250418 115800 17789777 1493 1493 1493 1493 0
488 20250418 115700 17789777 1493 1493 1493 1493 0
489 20250418 115600 17789777 1493 1493 1493 1493 23
490 20250418 115500 17755438 1493 1493 1493 1493 0
491 20250418 115400 17755438 1493 1493 1493 1493 0
492 20250418 115300 17755438 1493 1493 1493 1493 0
493 20250418 115200 17755438 1493 1493 1493 1493 0
494 20250418 115100 17755438 1493 1493 1493 1493 0
495 20250418 115000 17755438 1493 1493 1493 1493 2
496 20250418 114900 17752452 1493 1493 1493 1493 0
497 20250418 114800 17752452 1493 1493 1493 1493 0
498 20250418 114700 17752452 1493 1493 1493 1493 0
499 20250418 114600 17752452 1493 1493 1493 1493 0
500 20250418 114500 17752452 1493 1493 1493 1493 0
501 20250418 114400 17752452 1493 1493 1493 1493 0
502 20250418 114300 17752452 1493 1493 1493 1493 0
503 20250418 114200 17752452 1493 1493 1493 1493 0
504 20250418 114100 17752452 1493 1493 1493 1493 0
505 20250418 114000 17752452 1493 1493 1493 1493 0
506 20250418 113900 17752452 1493 1493 1493 1493 5
507 20250418 113800 17744987 1493 1493 1493 1493 0
508 20250418 113700 17744987 1493 1493 1493 1493 1
509 20250418 113600 17743494 1493 1493 1493 1493 0
510 20250418 113500 17743494 1493 1493 1493 1493 0
511 20250418 113400 17743494 1493 1493 1493 1493 0
512 20250418 113300 17743494 1493 1493 1493 1493 0
513 20250418 113200 17743494 1493 1493 1493 1493 0
514 20250418 113100 17743494 1493 1493 1493 1493 0
515 20250418 113000 17743494 1493 1493 1493 1493 5
516 20250418 112900 17736029 1493 1493 1493 1493 0
517 20250418 112800 17736029 1493 1493 1493 1493 0
518 20250418 112700 17736029 1493 1493 1493 1493 1111
519 20250418 112600 16077306 1493 1493 1493 1493 0
520 20250418 112500 16077306 1493 1493 1493 1493 5
521 20250418 112400 16069841 1493 1493 1493 1493 0
522 20250418 112300 16069841 1493 1493 1493 1493 0
523 20250418 112200 16069841 1493 1493 1493 1493 0
524 20250418 112100 16069841 1493 1493 1493 1493 0
525 20250418 112000 16069841 1493 1493 1493 1493 0
526 20250418 111900 16069841 1493 1493 1493 1493 0
527 20250418 111800 16069841 1493 1493 1493 1493 0
528 20250418 111700 16069841 1493 1493 1493 1493 0
529 20250418 111600 16069841 1493 1493 1493 1493 0
530 20250418 111500 16069841 1493 1493 1493 1493 0
531 20250418 111400 16069841 1493 1493 1493 1493 1
532 20250418 111300 16068348 1493 1493 1493 1493 0
533 20250418 111200 16068348 1493 1493 1493 1493 0
534 20250418 111100 16068348 1493 1493 1493 1493 0
535 20250418 111000 16068348 1493 1493 1493 1493 0
536 20250418 110900 16068348 1493 1493 1493 1493 0
537 20250418 110800 16068348 1493 1493 1493 1493 983
538 20250418 110700 14600729 1493 1493 1493 1493 0
539 20250418 110600 14600729 1493 1493 1493 1493 0
540 20250418 110500 14600729 1493 1493 1493 1493 7
541 20250418 110400 14590278 1494 1494 1494 1494 0
542 20250418 110300 14590278 1494 1494 1494 1494 0
543 20250418 110200 14590278 1494 1494 1494 1494 0
544 20250418 110100 14590278 1494 1494 1494 1494 0
545 20250418 110000 14590278 1494 1494 1494 1494 0
546 20250418 105900 14590278 1494 1494 1494 1494 0
547 20250418 105800 14590278 1494 1494 1494 1494 0
548 20250418 105700 14590278 1494 1494 1494 1494 0
549 20250418 105600 14590278 1494 1494 1494 1494 0
550 20250418 105500 14590278 1494 1494 1494 1494 0
551 20250418 105400 14590278 1494 1494 1494 1494 0
552 20250418 105300 14590278 1494 1494 1494 1494 0
553 20250418 105200 14590278 1494 1494 1494 1494 0
554 20250418 105100 14590278 1494 1494 1494 1494 0
555 20250418 105000 14590278 1494 1494 1494 1494 0
556 20250418 104900 14590278 1494 1494 1494 1494 0
557 20250418 104800 14590278 1494 1494 1494 1494 0
558 20250418 104700 14590278 1494 1494 1494 1494 0
559 20250418 104600 14590278 1494 1494 1494 1494 0
560 20250418 104500 14590278 1494 1494 1494 1494 0
561 20250418 104400 14590278 1494 1494 1494 1494 21
562 20250418 104300 14558904 1496 1496 1496 1496 0
563 20250418 104200 14558904 1496 1496 1496 1496 1
564 20250418 104100 14557408 1495 1495 1495 1495 0
565 20250418 104000 14557408 1495 1495 1495 1495 56
566 20250418 103900 14473688 1497 1497 1497 1497 0
567 20250418 103800 14473688 1497 1497 1497 1497 0
568 20250418 103700 14473688 1497 1497 1497 1497 0
569 20250418 103600 14473688 1497 1497 1497 1497 0
570 20250418 103500 14473688 1497 1497 1497 1497 651
571 20250418 103400 13499141 1497 1497 1497 1497 0
572 20250418 103300 13499141 1497 1497 1497 1497 0
573 20250418 103200 13499141 1497 1497 1497 1497 0
574 20250418 103100 13499141 1497 1497 1497 1497 0
575 20250418 103000 13499141 1497 1497 1497 1497 0
576 20250418 102900 13499141 1497 1497 1497 1497 0
577 20250418 102800 13499141 1497 1497 1497 1497 0
578 20250418 102700 13499141 1497 1497 1497 1497 0
579 20250418 102600 13499141 1497 1497 1497 1497 0
580 20250418 102500 13499141 1497 1497 1497 1497 0
581 20250418 102400 13499141 1497 1497 1497 1497 0
582 20250418 102300 13499141 1497 1497 1497 1497 0
583 20250418 102200 13499141 1497 1497 1497 1497 3
584 20250418 102100 13494650 1497 1497 1497 1497 0
585 20250418 102000 13494650 1497 1497 1497 1497 0
586 20250418 101900 13494650 1497 1497 1497 1497 0
587 20250418 101800 13494650 1497 1497 1497 1497 0
588 20250418 101700 13494650 1497 1497 1497 1497 0
589 20250418 101600 13494650 1497 1497 1497 1497 0
590 20250418 101500 13494650 1497 1497 1497 1497 0
591 20250418 101400 13494650 1497 1497 1497 1497 10
592 20250418 101300 13479680 1498 1498 1498 1498 0
593 20250418 101200 13479680 1498 1498 1498 1498 0
594 20250418 101100 13479680 1498 1498 1498 1498 0
595 20250418 101000 13479680 1498 1498 1498 1498 0
596 20250418 100900 13479680 1498 1498 1498 1498 0
597 20250418 100800 13479680 1498 1498 1498 1498 0
598 20250418 100700 13479680 1498 1498 1498 1498 413
599 20250418 100600 12861006 1496 1497 1497 1496 30
600 20250418 100500 12816106 1497 1500 1500 1497 252
601 20250418 100400 12438169 1504 1504 1504 1504 0
602 20250418 100300 12438169 1504 1504 1504 1504 4
603 20250418 100200 12432153 1501 1501 1501 1501 0
604 20250418 100100 12432153 1501 1501 1501 1501 0
605 20250418 100000 12432153 1501 1502 1502 1501 20
606 20250418 095900 12402123 1503 1504 1504 1502 642
607 20250418 095800 11436605 1504 1504 1504 1504 0
608 20250418 095700 11436605 1504 1504 1504 1504 0
609 20250418 095600 11436605 1504 1504 1504 1504 0
610 20250418 095500 11436605 1504 1504 1504 1504 0
611 20250418 095400 11436605 1504 1504 1504 1504 0
612 20250418 095300 11436605 1504 1504 1504 1504 0
613 20250418 095200 11436605 1504 1504 1504 1504 0
614 20250418 095100 11436605 1504 1504 1504 1504 0
615 20250418 095000 11436605 1504 1504 1504 1504 0
616 20250418 094900 11436605 1504 1504 1504 1504 0
617 20250418 094800 11436605 1504 1504 1504 1504 0
618 20250418 094700 11436605 1504 1504 1504 1504 0
619 20250418 094600 11436605 1504 1504 1504 1504 0
620 20250418 094500 11436605 1504 1504 1504 1504 0
621 20250418 094400 11436605 1504 1504 1504 1504 1
622 20250418 094300 11435101 1504 1504 1504 1504 0
623 20250418 094200 11435101 1504 1504 1504 1504 0
624 20250418 094100 11435101 1504 1504 1504 1504 0
625 20250418 094000 11435101 1504 1504 1504 1504 0
626 20250418 093900 11435101 1504 1504 1504 1504 1
627 20250418 093800 11433597 1500 1500 1500 1500 83
628 20250418 093700 11309097 1505 1505 1505 1505 0
629 20250418 093600 11309097 1505 1505 1505 1505 0
630 20250418 093500 11309097 1505 1505 1505 1505 0
631 20250418 093400 11309097 1505 1505 1505 1505 0
632 20250418 093300 11309097 1505 1505 1505 1505 0
633 20250418 093200 11309097 1505 1505 1505 1505 1
634 20250418 093100 11307592 1505 1505 1505 1505 21
635 20250418 093000 11275987 1505 1505 1505 1505 72
636 20250418 092900 11167627 1510 1505 1510 1505 1000
637 20250418 092800 9658155 1509 1495 1510 1495 5050
638 20250418 092700 2048583 1495 1495 1495 1495 0
639 20250418 092600 2048583 1495 1495 1495 1495 1
640 20250418 092500 2047088 1495 1495 1495 1495 1
641 20250418 092400 2045593 1488 1488 1488 1488 0
642 20250418 092300 2045593 1488 1488 1488 1488 0
643 20250418 092200 2045593 1488 1488 1488 1488 0
644 20250418 092100 2045593 1488 1490 1490 1488 427
645 20250418 092000 1410127 1494 1494 1494 1494 1
646 20250418 091900 1408633 1495 1495 1495 1495 0
647 20250418 091800 1408633 1495 1495 1495 1495 0
648 20250418 091700 1408633 1495 1495 1495 1495 1
649 20250418 091600 1407138 1498 1498 1498 1498 0
650 20250418 091500 1407138 1498 1498 1498 1498 0
651 20250418 091400 1407138 1498 1498 1498 1498 0
652 20250418 091300 1407138 1498 1498 1498 1498 0
653 20250418 091200 1407138 1498 1498 1498 1498 0
654 20250418 091100 1407138 1498 1498 1498 1498 0
655 20250418 091000 1407138 1498 1498 1498 1498 1
656 20250418 090900 1405640 1490 1490 1490 1490 0
657 20250418 090800 1405640 1490 1490 1490 1490 0
658 20250418 090700 1405640 1490 1490 1490 1490 0
659 20250418 090600 1405640 1490 1490 1490 1490 1
660 20250418 090500 1404150 1502 1502 1502 1502 0
661 20250418 090400 1404150 1502 1502 1502 1502 5
662 20250418 090300 1396640 1505 1505 1505 1505 0
663 20250418 090200 1396640 1505 1505 1505 1505 0
664 20250418 090100 1396640 1505 1505 1505 1505 0
665 20250418 090000 1396640 1505 1505 1505 1505 928

8
131100/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
20250418,160806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1496,-9,5,-0.60,25652965,17101,90.00,1505,1510,1488,1956,1054,1505,1500.09,0.00,0,469,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,420,20.78,0.68,12,0.06,72.00,2188.00,2080,20240612,-28.08,1220,20250109,22.62,1734,-13.73,20250304,1220,22.62,20250109,2080,-28.08,20240612,1220,22.62,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,150816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,-7,5,-0.47,25115931,16742,88.11,1505,1510,1488,1956,1054,1505,1500.18,0.00,0,520,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,420,20.81,0.68,12,0.06,72.00,2188.00,2080,20240612,-27.98,1220,20250109,22.79,1734,-13.61,20250304,1220,22.79,20250109,2080,-27.98,20240612,1220,22.79,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,140820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1495,-10,5,-0.66,22277642,14845,78.12,1505,1510,1488,1956,1054,1505,1500.68,0.00,0,-125,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,419,20.76,0.68,12,0.05,72.00,2188.00,2080,20240612,-28.12,1220,20250109,22.54,1734,-13.78,20250304,1220,22.54,20250109,2080,-28.12,20240612,1220,22.54,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,130818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1494,-11,5,-0.73,19988832,13313,70.06,1505,1510,1488,1956,1054,1505,1501.45,0.00,0,-125,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,419,20.75,0.68,12,0.05,72.00,2188.00,2080,20240612,-28.17,1220,20250109,22.46,1734,-13.84,20250304,1220,22.46,20250109,2080,-28.17,20240612,1220,22.46,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,120815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,-12,5,-0.80,17800228,11848,62.35,1505,1510,1488,1956,1054,1505,1502.38,0.00,0,-125,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,419,20.74,0.68,12,0.04,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,110819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,-12,5,-0.80,14600729,9705,51.07,1505,1510,1488,1956,1054,1505,1504.45,0.00,0,-251,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,419,20.74,0.68,12,0.03,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,100819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,-7,5,-0.47,13479680,8956,47.13,1505,1510,1488,1956,1054,1505,1505.10,0.00,0,-293,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,420,20.81,0.68,12,0.03,72.00,2188.00,2080,20240612,-27.98,1220,20250109,22.79,1734,-13.61,20250304,1220,22.79,20250109,2080,-27.98,20240612,1220,22.79,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250418,090824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1490,-15,5,-1.00,1405640,934,4.92,1505,1505,1490,1956,1054,1505,1504.97,0.00,0,-5,1527,1515,1496,1484,1465,1522,1491,140,451,500,1050,1,1,28048252,418,20.69,0.68,12,0.00,72.00,2188.00,2080,20240612,-28.37,1220,20250109,22.13,1734,-14.07,20250304,1220,22.13,20250109,2080,-28.37,20240612,1220,22.13,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,160811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1505,0,3,0.00,28302469,18992,25.97,1495,1508,1477,1956,1054,1505,1490.23,0.00,0,902,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,422,20.90,0.69,12,0.07,72.00,2188.00,2080,20240612,-27.64,1220,20250109,23.36,1734,-13.21,20250304,1220,23.36,20250109,2080,-27.64,20240612,1220,23.36,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,150819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,-8,5,-0.53,26824214,18006,24.62,1495,1508,1477,1956,1054,1505,1489.74,0.00,0,920,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,420,20.79,0.68,12,0.06,72.00,2188.00,2080,20240612,-28.03,1220,20250109,22.70,1734,-13.67,20250304,1220,22.70,20250109,2080,-28.03,20240612,1220,22.70,20250109,0.02,Y,131100,500,140 억,,0,N,N,0,N,00,N
20250417,140821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1500,-5,5,-0.33,25802222,17324,23.68,1495,1508,1477,1956,1054,1505,1489.39,0.00,0,819,1649,1576,1513,1440,1377,1573,1437,140,451,500,1050,1,1,28048252,421,20.83,0.69,12,0.06,72.00,2188.00,2080,20240612,-27.88,1220,20250109,22.95,1734,-13.49,20250304,1220,22.95,20250109,2080,-27.88,20240612,1220,22.95,20250109,0.02,Y,131100,500,140 억,,0,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 160806 57 100.00 KOSDAQ 오락·문화 N N N N N 1496 -9 5 -0.60 25652965 17101 90.00 1505 1510 1488 1956 1054 1505 1500.09 0.00 0 469 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 420 20.78 0.68 12 0.06 72.00 2188.00 2080 20240612 -28.08 1220 20250109 22.62 1734 -13.73 20250304 1220 22.62 20250109 2080 -28.08 20240612 1220 22.62 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
3 20250418 150816 57 100.00 KOSDAQ 오락·문화 N N N N N 1498 -7 5 -0.47 25115931 16742 88.11 1505 1510 1488 1956 1054 1505 1500.18 0.00 0 520 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 420 20.81 0.68 12 0.06 72.00 2188.00 2080 20240612 -27.98 1220 20250109 22.79 1734 -13.61 20250304 1220 22.79 20250109 2080 -27.98 20240612 1220 22.79 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
4 20250418 140820 57 100.00 KOSDAQ 오락·문화 N N N N N 1495 -10 5 -0.66 22277642 14845 78.12 1505 1510 1488 1956 1054 1505 1500.68 0.00 0 -125 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 419 20.76 0.68 12 0.05 72.00 2188.00 2080 20240612 -28.12 1220 20250109 22.54 1734 -13.78 20250304 1220 22.54 20250109 2080 -28.12 20240612 1220 22.54 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
5 20250418 130818 57 100.00 KOSDAQ 오락·문화 N N N N N 1494 -11 5 -0.73 19988832 13313 70.06 1505 1510 1488 1956 1054 1505 1501.45 0.00 0 -125 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 419 20.75 0.68 12 0.05 72.00 2188.00 2080 20240612 -28.17 1220 20250109 22.46 1734 -13.84 20250304 1220 22.46 20250109 2080 -28.17 20240612 1220 22.46 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
6 20250418 120815 57 100.00 KOSDAQ 오락·문화 N N N N N 1493 -12 5 -0.80 17800228 11848 62.35 1505 1510 1488 1956 1054 1505 1502.38 0.00 0 -125 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 419 20.74 0.68 12 0.04 72.00 2188.00 2080 20240612 -28.22 1220 20250109 22.38 1734 -13.90 20250304 1220 22.38 20250109 2080 -28.22 20240612 1220 22.38 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
7 20250418 110819 57 100.00 KOSDAQ 오락·문화 N N N N N 1493 -12 5 -0.80 14600729 9705 51.07 1505 1510 1488 1956 1054 1505 1504.45 0.00 0 -251 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 419 20.74 0.68 12 0.03 72.00 2188.00 2080 20240612 -28.22 1220 20250109 22.38 1734 -13.90 20250304 1220 22.38 20250109 2080 -28.22 20240612 1220 22.38 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
8 20250418 100819 57 100.00 KOSDAQ 오락·문화 N N N N N 1498 -7 5 -0.47 13479680 8956 47.13 1505 1510 1488 1956 1054 1505 1505.10 0.00 0 -293 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 420 20.81 0.68 12 0.03 72.00 2188.00 2080 20240612 -27.98 1220 20250109 22.79 1734 -13.61 20250304 1220 22.79 20250109 2080 -27.98 20240612 1220 22.79 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
9 20250418 090824 57 100.00 KOSDAQ 오락·문화 N N N N N 1490 -15 5 -1.00 1405640 934 4.92 1505 1505 1490 1956 1054 1505 1504.97 0.00 0 -5 1527 1515 1496 1484 1465 1522 1491 140 451 500 1050 1 1 28048252 418 20.69 0.68 12 0.00 72.00 2188.00 2080 20240612 -28.37 1220 20250109 22.13 1734 -14.07 20250304 1220 22.13 20250109 2080 -28.37 20240612 1220 22.13 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
10 20250417 160811 57 100.00 KOSDAQ 오락·문화 N N N N N 1505 0 3 0.00 28302469 18992 25.97 1495 1508 1477 1956 1054 1505 1490.23 0.00 0 902 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 422 20.90 0.69 12 0.07 72.00 2188.00 2080 20240612 -27.64 1220 20250109 23.36 1734 -13.21 20250304 1220 23.36 20250109 2080 -27.64 20240612 1220 23.36 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
11 20250417 150819 57 100.00 KOSDAQ 오락·문화 N N N N N 1497 -8 5 -0.53 26824214 18006 24.62 1495 1508 1477 1956 1054 1505 1489.74 0.00 0 920 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 420 20.79 0.68 12 0.06 72.00 2188.00 2080 20240612 -28.03 1220 20250109 22.70 1734 -13.67 20250304 1220 22.70 20250109 2080 -28.03 20240612 1220 22.70 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N
12 20250417 140821 57 100.00 KOSDAQ 오락·문화 N N N N N 1500 -5 5 -0.33 25802222 17324 23.68 1495 1508 1477 1956 1054 1505 1489.39 0.00 0 819 1649 1576 1513 1440 1377 1573 1437 140 451 500 1050 1 1 28048252 421 20.83 0.69 12 0.06 72.00 2188.00 2080 20240612 -27.88 1220 20250109 22.95 1734 -13.49 20250304 1220 22.95 20250109 2080 -27.88 20240612 1220 22.95 20250109 0.02 Y 131100 500 140 억 0 N N 0 N 00 N

1
131100/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,28048252,0,42212619260,0.00
20250415,0,28048252,0,42352860520,0.00
20250414,0,28048252,0,42493101780,0.00
20250411,0,28048252,0,41960184992,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 28048252 0 42212619260 0.00
3 20250415 0 28048252 0 42352860520 0.00
4 20250414 0 28048252 0 42493101780 0.00
5 20250411 0 28048252 0 41960184992 0.00