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
191410/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1961,1940,1961,1940,23823,46370303,00,0.00,N,2,21,
20250417,1940,1932,1949,1923,13440,26072803,00,0.00,N,5,-2,
20250416,1942,1913,1948,1906,20029,38386540,00,0.00,N,2,29,
20250415,1913,1950,1950,1870,33299,63638134,00,0.00,N,5,-37,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1961 1940 1961 1940 23823 46370303 00 0.00 N 2 21
3 20250417 1940 1932 1949 1923 13440 26072803 00 0.00 N 5 -2
4 20250416 1942 1913 1948 1906 20029 38386540 00 0.00 N 2 29
5 20250415 1913 1950 1950 1870 33299 63638134 00 0.00 N 5 -37

677
191410/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201500,46361953,1961,1961,1961,1961,34
20250418,201400,46361953,1961,1961,1961,1961,0
20250418,201300,46361953,1961,1961,1961,1961,0
20250418,201200,46361953,1961,1961,1961,1961,0
20250418,201100,46361953,1961,1961,1961,1961,0
20250418,201000,46361953,1961,1961,1961,1961,0
20250418,200900,46361953,1961,1961,1961,1961,0
20250418,200800,46361953,1961,1961,1961,1961,0
20250418,200700,46361953,1961,1961,1961,1961,0
20250418,200600,46361953,1961,1961,1961,1961,0
20250418,200500,46361953,1961,1961,1961,1961,0
20250418,200400,46361953,1961,1961,1961,1961,0
20250418,200300,46361953,1961,1961,1961,1961,0
20250418,200200,46361953,1961,1961,1961,1961,0
20250418,200100,46361953,1961,1961,1961,1961,0
20250418,200000,46361953,1961,1961,1961,1961,0
20250418,195900,46361953,1961,1961,1961,1961,0
20250418,195800,46361953,1961,1961,1961,1961,0
20250418,195700,46361953,1961,1961,1961,1961,0
20250418,195600,46361953,1961,1961,1961,1961,0
20250418,195500,46361953,1961,1961,1961,1961,0
20250418,195400,46361953,1961,1961,1961,1961,0
20250418,195300,46361953,1961,1961,1961,1961,0
20250418,195200,46361953,1961,1961,1961,1961,0
20250418,195100,46361953,1961,1961,1961,1961,0
20250418,195000,46361953,1961,1961,1961,1961,0
20250418,194900,46361953,1961,1961,1961,1961,0
20250418,194800,46361953,1961,1961,1961,1961,0
20250418,194700,46361953,1961,1961,1961,1961,0
20250418,194600,46361953,1961,1961,1961,1961,0
20250418,194500,46361953,1961,1961,1961,1961,34
20250418,194400,46361953,1961,1961,1961,1961,0
20250418,194300,46361953,1961,1961,1961,1961,0
20250418,194200,46361953,1961,1961,1961,1961,0
20250418,194100,46361953,1961,1961,1961,1961,0
20250418,194000,46361953,1961,1961,1961,1961,0
20250418,193900,46361953,1961,1961,1961,1961,0
20250418,193800,46361953,1961,1961,1961,1961,0
20250418,193700,46361953,1961,1961,1961,1961,0
20250418,193600,46361953,1961,1961,1961,1961,0
20250418,193500,46361953,1961,1961,1961,1961,0
20250418,193400,46361953,1961,1961,1961,1961,0
20250418,193300,46361953,1961,1961,1961,1961,0
20250418,193200,46361953,1961,1961,1961,1961,0
20250418,193100,46361953,1961,1961,1961,1961,0
20250418,193000,46361953,1961,1961,1961,1961,0
20250418,192900,46361953,1961,1961,1961,1961,0
20250418,192800,46361953,1961,1961,1961,1961,0
20250418,192700,46361953,1961,1961,1961,1961,0
20250418,192600,46361953,1961,1961,1961,1961,0
20250418,192500,46361953,1961,1961,1961,1961,0
20250418,192400,46361953,1961,1961,1961,1961,0
20250418,192300,46361953,1961,1961,1961,1961,0
20250418,192200,46361953,1961,1961,1961,1961,0
20250418,192100,46361953,1961,1961,1961,1961,0
20250418,192000,46361953,1961,1961,1961,1961,0
20250418,191900,46361953,1961,1961,1961,1961,0
20250418,191800,46361953,1961,1961,1961,1961,0
20250418,191700,46361953,1961,1961,1961,1961,0
20250418,191600,46361953,1961,1961,1961,1961,0
20250418,191500,46361953,1961,1961,1961,1961,34
20250418,191400,46361953,1961,1961,1961,1961,0
20250418,191300,46361953,1961,1961,1961,1961,0
20250418,191200,46361953,1961,1961,1961,1961,0
20250418,191100,46361953,1961,1961,1961,1961,0
20250418,191000,46361953,1961,1961,1961,1961,0
20250418,190900,46361953,1961,1961,1961,1961,0
20250418,190800,46361953,1961,1961,1961,1961,0
20250418,190700,46361953,1961,1961,1961,1961,0
20250418,190600,46361953,1961,1961,1961,1961,0
20250418,190500,46361953,1961,1961,1961,1961,0
20250418,190400,46361953,1961,1961,1961,1961,0
20250418,190300,46361953,1961,1961,1961,1961,0
20250418,190200,46361953,1961,1961,1961,1961,0
20250418,190100,46361953,1961,1961,1961,1961,0
20250418,190000,46361953,1961,1961,1961,1961,0
20250418,185900,46361953,1961,1961,1961,1961,0
20250418,185800,46361953,1961,1961,1961,1961,0
20250418,185700,46361953,1961,1961,1961,1961,0
20250418,185600,46361953,1961,1961,1961,1961,0
20250418,185500,46361953,1961,1961,1961,1961,0
20250418,185400,46361953,1961,1961,1961,1961,0
20250418,185300,46361953,1961,1961,1961,1961,0
20250418,185200,46361953,1961,1961,1961,1961,0
20250418,185100,46361953,1961,1961,1961,1961,0
20250418,185000,46361953,1961,1961,1961,1961,0
20250418,184900,46361953,1961,1961,1961,1961,0
20250418,184800,46361953,1961,1961,1961,1961,0
20250418,184700,46361953,1961,1961,1961,1961,0
20250418,184600,46361953,1961,1961,1961,1961,0
20250418,184500,46361953,1961,1961,1961,1961,34
20250418,184400,46361953,1961,1961,1961,1961,0
20250418,184300,46361953,1961,1961,1961,1961,0
20250418,184200,46361953,1961,1961,1961,1961,0
20250418,184100,46361953,1961,1961,1961,1961,0
20250418,184000,46361953,1961,1961,1961,1961,0
20250418,183900,46361953,1961,1961,1961,1961,0
20250418,183800,46361953,1961,1961,1961,1961,0
20250418,183700,46361953,1961,1961,1961,1961,0
20250418,183600,46361953,1961,1961,1961,1961,0
20250418,183500,46361953,1961,1961,1961,1961,0
20250418,183400,46361953,1961,1961,1961,1961,0
20250418,183300,46361953,1961,1961,1961,1961,0
20250418,183200,46361953,1961,1961,1961,1961,0
20250418,183100,46361953,1961,1961,1961,1961,0
20250418,183000,46361953,1961,1961,1961,1961,0
20250418,182900,46361953,1961,1961,1961,1961,0
20250418,182800,46361953,1961,1961,1961,1961,0
20250418,182700,46361953,1961,1961,1961,1961,0
20250418,182600,46361953,1961,1961,1961,1961,0
20250418,182500,46361953,1961,1961,1961,1961,0
20250418,182400,46361953,1961,1961,1961,1961,0
20250418,182300,46361953,1961,1961,1961,1961,0
20250418,182200,46361953,1961,1961,1961,1961,0
20250418,182100,46361953,1961,1961,1961,1961,0
20250418,182000,46361953,1961,1961,1961,1961,0
20250418,181900,46361953,1961,1961,1961,1961,0
20250418,181800,46361953,1961,1961,1961,1961,0
20250418,181700,46361953,1961,1961,1961,1961,0
20250418,181600,46361953,1961,1961,1961,1961,0
20250418,181500,46361953,1961,1961,1961,1961,34
20250418,181400,46361953,1961,1961,1961,1961,0
20250418,181300,46361953,1961,1961,1961,1961,0
20250418,181200,46361953,1961,1961,1961,1961,0
20250418,181100,46361953,1961,1961,1961,1961,0
20250418,181000,46361953,1961,1961,1961,1961,0
20250418,180900,46361953,1961,1961,1961,1961,0
20250418,180800,46361953,1961,1961,1961,1961,0
20250418,180700,46361953,1961,1961,1961,1961,0
20250418,180600,46361953,1961,1961,1961,1961,0
20250418,180500,46361953,1961,1961,1961,1961,0
20250418,180400,46361953,1961,1961,1961,1961,0
20250418,180300,46361953,1961,1961,1961,1961,0
20250418,180200,46361953,1961,1961,1961,1961,0
20250418,180100,46361953,1961,1961,1961,1961,0
20250418,180000,46361953,1961,1961,1961,1961,0
20250418,175900,46361953,1961,1961,1961,1961,0
20250418,175800,46361953,1961,1961,1961,1961,0
20250418,175700,46361953,1961,1961,1961,1961,0
20250418,175600,46361953,1961,1961,1961,1961,0
20250418,175500,46361953,1961,1961,1961,1961,0
20250418,175400,46361953,1961,1961,1961,1961,0
20250418,175300,46361953,1961,1961,1961,1961,0
20250418,175200,46361953,1961,1961,1961,1961,0
20250418,175100,46361953,1961,1961,1961,1961,0
20250418,175000,46361953,1961,1961,1961,1961,0
20250418,174900,46361953,1961,1961,1961,1961,0
20250418,174800,46361953,1961,1961,1961,1961,0
20250418,174700,46361953,1961,1961,1961,1961,0
20250418,174600,46361953,1961,1961,1961,1961,0
20250418,174500,46361953,1961,1961,1961,1961,34
20250418,174400,46361953,1961,1961,1961,1961,0
20250418,174300,46361953,1961,1961,1961,1961,0
20250418,174200,46361953,1961,1961,1961,1961,0
20250418,174100,46361953,1961,1961,1961,1961,0
20250418,174000,46361953,1961,1961,1961,1961,0
20250418,173900,46361953,1961,1961,1961,1961,0
20250418,173800,46361953,1961,1961,1961,1961,0
20250418,173700,46361953,1961,1961,1961,1961,0
20250418,173600,46361953,1961,1961,1961,1961,0
20250418,173500,46361953,1961,1961,1961,1961,0
20250418,173400,46361953,1961,1961,1961,1961,0
20250418,173300,46361953,1961,1961,1961,1961,0
20250418,173200,46361953,1961,1961,1961,1961,0
20250418,173100,46361953,1961,1961,1961,1961,0
20250418,173000,46361953,1961,1961,1961,1961,0
20250418,172900,46361953,1961,1961,1961,1961,0
20250418,172800,46361953,1961,1961,1961,1961,0
20250418,172700,46361953,1961,1961,1961,1961,0
20250418,172600,46361953,1961,1961,1961,1961,0
20250418,172500,46361953,1961,1961,1961,1961,0
20250418,172400,46361953,1961,1961,1961,1961,0
20250418,172300,46361953,1961,1961,1961,1961,0
20250418,172200,46361953,1961,1961,1961,1961,0
20250418,172100,46361953,1961,1961,1961,1961,0
20250418,172000,46361953,1961,1961,1961,1961,0
20250418,171900,46361953,1961,1961,1961,1961,0
20250418,171800,46361953,1961,1961,1961,1961,0
20250418,171700,46361953,1961,1961,1961,1961,0
20250418,171600,46361953,1961,1961,1961,1961,0
20250418,171500,46361953,1961,1961,1961,1961,34
20250418,171400,46361953,1961,1961,1961,1961,0
20250418,171300,46361953,1961,1961,1961,1961,0
20250418,171200,46361953,1961,1961,1961,1961,0
20250418,171100,46361953,1961,1961,1961,1961,0
20250418,171000,46361953,1961,1961,1961,1961,0
20250418,170900,46361953,1961,1961,1961,1961,0
20250418,170800,46361953,1961,1961,1961,1961,0
20250418,170700,46361953,1961,1961,1961,1961,0
20250418,170600,46361953,1961,1961,1961,1961,0
20250418,170500,46361953,1961,1961,1961,1961,0
20250418,170400,46361953,1961,1961,1961,1961,0
20250418,170300,46361953,1961,1961,1961,1961,0
20250418,170200,46361953,1961,1961,1961,1961,0
20250418,170100,46361953,1961,1961,1961,1961,0
20250418,170000,46361953,1961,1961,1961,1961,0
20250418,165900,46361953,1961,1961,1961,1961,0
20250418,165800,46361953,1961,1961,1961,1961,0
20250418,165700,46361953,1961,1961,1961,1961,0
20250418,165600,46361953,1961,1961,1961,1961,0
20250418,165500,46361953,1961,1961,1961,1961,0
20250418,165400,46361953,1961,1961,1961,1961,0
20250418,165300,46361953,1961,1961,1961,1961,0
20250418,165200,46361953,1961,1961,1961,1961,0
20250418,165100,46361953,1961,1961,1961,1961,0
20250418,165000,46361953,1961,1961,1961,1961,0
20250418,164900,46361953,1961,1961,1961,1961,0
20250418,164800,46361953,1961,1961,1961,1961,0
20250418,164700,46361953,1961,1961,1961,1961,0
20250418,164600,46361953,1961,1961,1961,1961,0
20250418,164500,46361953,1961,1961,1961,1961,34
20250418,164400,46361953,1961,1961,1961,1961,0
20250418,164300,46361953,1961,1961,1961,1961,0
20250418,164200,46361953,1961,1961,1961,1961,0
20250418,164100,46361953,1961,1961,1961,1961,0
20250418,164000,46361953,1961,1961,1961,1961,0
20250418,163900,46361953,1961,1961,1961,1961,0
20250418,163800,46361953,1961,1961,1961,1961,0
20250418,163700,46361953,1961,1961,1961,1961,0
20250418,163600,46361953,1961,1961,1961,1961,0
20250418,163500,46361953,1961,1961,1961,1961,0
20250418,163400,46361953,1961,1961,1961,1961,0
20250418,163300,46361953,1961,1961,1961,1961,0
20250418,163200,46361953,1961,1961,1961,1961,0
20250418,163100,46361953,1961,1961,1961,1961,0
20250418,163000,46361953,1961,1961,1961,1961,0
20250418,162900,46361953,1961,1961,1961,1961,0
20250418,162800,46361953,1961,1961,1961,1961,0
20250418,162700,46361953,1961,1961,1961,1961,0
20250418,162600,46361953,1961,1961,1961,1961,0
20250418,162500,46361953,1961,1961,1961,1961,0
20250418,162400,46361953,1961,1961,1961,1961,0
20250418,162300,46361953,1961,1961,1961,1961,0
20250418,162200,46361953,1961,1961,1961,1961,0
20250418,162100,46361953,1961,1961,1961,1961,0
20250418,162000,46361953,1961,1961,1961,1961,0
20250418,161900,46361953,1961,1961,1961,1961,0
20250418,161800,46361953,1961,1961,1961,1961,0
20250418,161700,46361953,1961,1961,1961,1961,0
20250418,161600,46361953,1961,1961,1961,1961,0
20250418,161500,46361953,1961,1961,1961,1961,34
20250418,161400,46361953,1961,1961,1961,1961,0
20250418,161300,46361953,1961,1961,1961,1961,0
20250418,161200,46361953,1961,1961,1961,1961,0
20250418,161100,46361953,1961,1961,1961,1961,0
20250418,161000,46361953,1961,1961,1961,1961,0
20250418,160900,46361953,1961,1961,1961,1961,0
20250418,160800,46361953,1961,1961,1961,1961,0
20250418,160700,46361953,1961,1961,1961,1961,0
20250418,160600,46361953,1961,1961,1961,1961,0
20250418,160500,46361953,1961,1961,1961,1961,0
20250418,160400,46361953,1961,1961,1961,1961,0
20250418,160300,46361953,1961,1961,1961,1961,0
20250418,160200,46361953,1961,1961,1961,1961,0
20250418,160100,46361953,1961,1961,1961,1961,0
20250418,160000,46361953,1961,1961,1961,1961,0
20250418,155900,46361953,1961,1961,1961,1961,0
20250418,155800,46361953,1961,1961,1961,1961,0
20250418,155700,46361953,1961,1961,1961,1961,0
20250418,155600,46361953,1961,1961,1961,1961,0
20250418,155500,46361953,1961,1961,1961,1961,0
20250418,155400,46361953,1961,1961,1961,1961,0
20250418,155300,46361953,1961,1961,1961,1961,0
20250418,155200,46361953,1961,1961,1961,1961,0
20250418,155100,46361953,1961,1961,1961,1961,0
20250418,155000,46361953,1961,1961,1961,1961,0
20250418,154900,46361953,1961,1961,1961,1961,0
20250418,154800,46361953,1961,1961,1961,1961,0
20250418,154700,46361953,1961,1961,1961,1961,0
20250418,154600,46361953,1961,1961,1961,1961,0
20250418,154500,46361953,1961,1961,1961,1961,34
20250418,154400,46361953,1961,1961,1961,1961,0
20250418,154300,46361953,1961,1961,1961,1961,0
20250418,154200,46361953,1961,1961,1961,1961,0
20250418,154100,46361953,1961,1961,1961,1961,0
20250418,154000,46361953,1961,1961,1961,1961,0
20250418,153900,46361953,1961,1961,1961,1961,0
20250418,153800,46361953,1961,1961,1961,1961,0
20250418,153700,46361953,1961,1961,1961,1961,0
20250418,153600,46361953,1961,1961,1961,1961,0
20250418,153500,46361953,1961,1961,1961,1961,0
20250418,153400,46361953,1961,1961,1961,1961,0
20250418,153300,46361953,1961,1961,1961,1961,0
20250418,153200,46361953,1961,1961,1961,1961,0
20250418,153100,46361953,1961,1961,1961,1961,0
20250418,153000,46361953,1961,1961,1961,1961,34
20250418,152900,46295279,1959,1959,1959,1959,0
20250418,152800,46295279,1959,1959,1959,1959,0
20250418,152700,46295279,1959,1959,1959,1959,0
20250418,152600,46295279,1959,1959,1959,1959,0
20250418,152500,46295279,1959,1959,1959,1959,0
20250418,152400,46295279,1959,1959,1959,1959,0
20250418,152300,46295279,1959,1959,1959,1959,0
20250418,152200,46295279,1959,1959,1959,1959,0
20250418,152100,46295279,1959,1959,1959,1959,0
20250418,152000,46295279,1959,1959,1959,1959,0
20250418,151900,46295279,1959,1959,1959,1959,17
20250418,151800,46261976,1960,1960,1960,1960,0
20250418,151700,46261976,1960,1959,1960,1958,1774
20250418,151600,42787272,1958,1958,1958,1958,0
20250418,151500,42787272,1958,1959,1959,1958,16
20250418,151400,42755943,1958,1958,1958,1958,0
20250418,151300,42755943,1958,1958,1958,1958,18
20250418,151200,42720699,1958,1958,1958,1958,19
20250418,151100,42683497,1958,1958,1959,1958,323
20250418,151000,42051056,1958,1958,1958,1958,0
20250418,150900,42051056,1958,1958,1958,1958,0
20250418,150800,42051056,1958,1958,1958,1958,0
20250418,150700,42051056,1958,1958,1958,1958,0
20250418,150600,42051056,1958,1958,1958,1958,1
20250418,150500,42049098,1958,1958,1958,1958,0
20250418,150400,42049098,1958,1958,1958,1958,3
20250418,150300,42043224,1958,1958,1958,1958,0
20250418,150200,42043224,1958,1958,1958,1958,0
20250418,150100,42043224,1958,1958,1958,1958,0
20250418,150000,42043224,1958,1958,1958,1958,0
20250418,145900,42043224,1958,1958,1958,1958,0
20250418,145800,42043224,1958,1945,1958,1944,792
20250418,145700,40503561,1959,1959,1959,1959,0
20250418,145600,40503561,1959,1959,1959,1959,6
20250418,145500,40491807,1959,1959,1959,1959,0
20250418,145400,40491807,1959,1945,1959,1945,1662
20250418,145300,37244110,1957,1957,1957,1957,522
20250418,145200,36222556,1957,1957,1957,1957,0
20250418,145100,36222556,1957,1957,1957,1957,0
20250418,145000,36222556,1957,1957,1957,1957,0
20250418,144900,36222556,1957,1957,1957,1957,0
20250418,144800,36222556,1957,1957,1957,1957,0
20250418,144700,36222556,1957,1957,1957,1957,0
20250418,144600,36222556,1957,1957,1957,1957,0
20250418,144500,36222556,1957,1957,1957,1957,0
20250418,144400,36222556,1957,1957,1957,1957,0
20250418,144300,36222556,1957,1957,1957,1957,0
20250418,144200,36222556,1957,1957,1957,1957,3
20250418,144100,36216685,1958,1958,1958,1958,0
20250418,144000,36216685,1958,1958,1958,1958,0
20250418,143900,36216685,1958,1958,1958,1958,0
20250418,143800,36216685,1958,1958,1958,1958,0
20250418,143700,36216685,1958,1958,1958,1958,0
20250418,143600,36216685,1958,1958,1958,1958,0
20250418,143500,36216685,1958,1958,1958,1958,0
20250418,143400,36216685,1958,1958,1958,1958,0
20250418,143300,36216685,1958,1958,1958,1958,0
20250418,143200,36216685,1958,1958,1958,1958,0
20250418,143100,36216685,1958,1958,1958,1958,0
20250418,143000,36216685,1958,1958,1958,1958,0
20250418,142900,36216685,1958,1958,1958,1958,0
20250418,142800,36216685,1958,1958,1958,1958,0
20250418,142700,36216685,1958,1958,1958,1958,0
20250418,142600,36216685,1958,1958,1958,1958,0
20250418,142500,36216685,1958,1958,1958,1958,0
20250418,142400,36216685,1958,1958,1958,1958,0
20250418,142300,36216685,1958,1958,1958,1958,0
20250418,142200,36216685,1958,1958,1958,1958,0
20250418,142100,36216685,1958,1958,1958,1958,0
20250418,142000,36216685,1958,1958,1958,1958,0
20250418,141900,36216685,1958,1958,1958,1958,0
20250418,141800,36216685,1958,1958,1958,1958,0
20250418,141700,36216685,1958,1958,1958,1958,0
20250418,141600,36216685,1958,1958,1958,1958,0
20250418,141500,36216685,1958,1958,1958,1958,3
20250418,141400,36210811,1958,1958,1958,1958,0
20250418,141300,36210811,1958,1958,1958,1958,0
20250418,141200,36210811,1958,1958,1958,1958,0
20250418,141100,36210811,1958,1958,1958,1958,0
20250418,141000,36210811,1958,1958,1958,1958,0
20250418,140900,36210811,1958,1958,1958,1958,0
20250418,140800,36210811,1958,1958,1958,1958,0
20250418,140700,36210811,1958,1958,1958,1958,0
20250418,140600,36210811,1958,1958,1958,1958,4
20250418,140500,36202979,1958,1958,1958,1958,0
20250418,140400,36202979,1958,1958,1958,1958,0
20250418,140300,36202979,1958,1958,1958,1958,0
20250418,140200,36202979,1958,1958,1958,1958,0
20250418,140100,36202979,1958,1958,1958,1958,0
20250418,140000,36202979,1958,1958,1958,1958,0
20250418,135900,36202979,1958,1958,1958,1958,0
20250418,135800,36202979,1958,1958,1958,1958,0
20250418,135700,36202979,1958,1958,1958,1958,0
20250418,135600,36202979,1958,1958,1958,1958,0
20250418,135500,36202979,1958,1958,1958,1958,0
20250418,135400,36202979,1958,1958,1958,1958,0
20250418,135300,36202979,1958,1958,1958,1958,1
20250418,135200,36201021,1957,1957,1957,1957,0
20250418,135100,36201021,1957,1957,1957,1957,0
20250418,135000,36201021,1957,1957,1957,1957,0
20250418,134900,36201021,1957,1957,1957,1957,0
20250418,134800,36201021,1957,1957,1957,1957,4
20250418,134700,36193193,1958,1958,1958,1958,0
20250418,134600,36193193,1958,1958,1958,1958,0
20250418,134500,36193193,1958,1958,1958,1958,0
20250418,134400,36193193,1958,1958,1958,1958,0
20250418,134300,36193193,1958,1958,1958,1958,0
20250418,134200,36193193,1958,1958,1958,1958,0
20250418,134100,36193193,1958,1958,1958,1958,0
20250418,134000,36193193,1958,1958,1958,1958,0
20250418,133900,36193193,1958,1958,1958,1958,0
20250418,133800,36193193,1958,1958,1958,1958,0
20250418,133700,36193193,1958,1958,1958,1958,0
20250418,133600,36193193,1958,1958,1958,1958,0
20250418,133500,36193193,1958,1958,1958,1958,0
20250418,133400,36193193,1958,1958,1958,1958,0
20250418,133300,36193193,1958,1958,1958,1958,20
20250418,133200,36154033,1958,1958,1958,1958,0
20250418,133100,36154033,1958,1958,1958,1958,3
20250418,133000,36148159,1958,1958,1958,1958,0
20250418,132900,36148159,1958,1958,1958,1958,0
20250418,132800,36148159,1958,1958,1958,1958,0
20250418,132700,36148159,1958,1958,1958,1958,0
20250418,132600,36148159,1958,1958,1958,1958,0
20250418,132500,36148159,1958,1958,1958,1958,0
20250418,132400,36148159,1958,1957,1958,1957,47
20250418,132300,36056179,1957,1957,1957,1957,0
20250418,132200,36056179,1957,1956,1957,1956,272
20250418,132100,35524146,1956,1956,1956,1956,0
20250418,132000,35524146,1956,1956,1956,1956,0
20250418,131900,35524146,1956,1956,1956,1956,0
20250418,131800,35524146,1956,1956,1956,1956,0
20250418,131700,35524146,1956,1956,1956,1956,0
20250418,131600,35524146,1956,1956,1956,1956,0
20250418,131500,35524146,1956,1956,1956,1956,0
20250418,131400,35524146,1956,1956,1956,1956,0
20250418,131300,35524146,1956,1956,1956,1956,0
20250418,131200,35524146,1956,1956,1956,1956,0
20250418,131100,35524146,1956,1956,1956,1956,0
20250418,131000,35524146,1956,1956,1956,1956,0
20250418,130900,35524146,1956,1945,1956,1941,1053
20250418,130800,33479011,1956,1944,1956,1944,14
20250418,130700,33451783,1956,1956,1956,1956,0
20250418,130600,33451783,1956,1956,1956,1956,0
20250418,130500,33451783,1956,1956,1956,1956,0
20250418,130400,33451783,1956,1956,1956,1956,0
20250418,130300,33451783,1956,1956,1956,1956,0
20250418,130200,33451783,1956,1955,1956,1955,260
20250418,130100,32943482,1955,1955,1955,1955,0
20250418,130000,32943482,1955,1955,1955,1955,0
20250418,125900,32943482,1955,1955,1955,1955,0
20250418,125800,32943482,1955,1955,1955,1955,0
20250418,125700,32943482,1955,1955,1955,1955,0
20250418,125600,32943482,1955,1955,1955,1955,0
20250418,125500,32943482,1955,1955,1955,1955,0
20250418,125400,32943482,1955,1955,1955,1955,0
20250418,125300,32943482,1955,1955,1955,1955,0
20250418,125200,32943482,1955,1955,1955,1955,0
20250418,125100,32943482,1955,1955,1955,1955,0
20250418,125000,32943482,1955,1955,1955,1955,0
20250418,124900,32943482,1955,1955,1955,1955,0
20250418,124800,32943482,1955,1955,1955,1955,0
20250418,124700,32943482,1955,1955,1955,1955,0
20250418,124600,32943482,1955,1955,1955,1955,0
20250418,124500,32943482,1955,1955,1955,1955,1
20250418,124400,32941527,1956,1956,1956,1956,0
20250418,124300,32941527,1956,1956,1956,1956,0
20250418,124200,32941527,1956,1956,1956,1956,0
20250418,124100,32941527,1956,1956,1956,1956,0
20250418,124000,32941527,1956,1956,1956,1956,0
20250418,123900,32941527,1956,1956,1956,1956,0
20250418,123800,32941527,1956,1956,1956,1956,0
20250418,123700,32941527,1956,1956,1956,1956,0
20250418,123600,32941527,1956,1956,1956,1956,0
20250418,123500,32941527,1956,1956,1956,1956,0
20250418,123400,32941527,1956,1956,1956,1956,0
20250418,123300,32941527,1956,1956,1956,1956,0
20250418,123200,32941527,1956,1956,1956,1956,0
20250418,123100,32941527,1956,1955,1956,1955,11
20250418,123000,32920021,1948,1948,1948,1948,100
20250418,122900,32725221,1948,1948,1948,1948,0
20250418,122800,32725221,1948,1948,1948,1948,256
20250418,122700,32226533,1948,1948,1948,1948,0
20250418,122600,32226533,1948,1948,1948,1948,0
20250418,122500,32226533,1948,1948,1948,1948,0
20250418,122400,32226533,1948,1948,1948,1948,0
20250418,122300,32226533,1948,1948,1948,1948,0
20250418,122200,32226533,1948,1948,1948,1948,0
20250418,122100,32226533,1948,1948,1948,1948,0
20250418,122000,32226533,1948,1948,1948,1948,0
20250418,121900,32226533,1948,1948,1948,1948,0
20250418,121800,32226533,1948,1948,1948,1948,0
20250418,121700,32226533,1948,1948,1948,1948,0
20250418,121600,32226533,1948,1948,1948,1948,0
20250418,121500,32226533,1948,1948,1948,1948,0
20250418,121400,32226533,1948,1948,1948,1948,0
20250418,121300,32226533,1948,1948,1948,1948,0
20250418,121200,32226533,1948,1948,1948,1948,0
20250418,121100,32226533,1948,1948,1948,1948,0
20250418,121000,32226533,1948,1948,1948,1948,0
20250418,120900,32226533,1948,1948,1948,1948,0
20250418,120800,32226533,1948,1948,1948,1948,0
20250418,120700,32226533,1948,1948,1948,1948,1
20250418,120600,32224585,1940,1940,1940,1940,0
20250418,120500,32224585,1940,1940,1940,1940,0
20250418,120400,32224585,1940,1940,1940,1940,0
20250418,120300,32224585,1940,1940,1940,1940,0
20250418,120200,32224585,1940,1940,1940,1940,0
20250418,120100,32224585,1940,1940,1940,1940,0
20250418,120000,32224585,1940,1940,1940,1940,0
20250418,115900,32224585,1940,1940,1940,1940,0
20250418,115800,32224585,1940,1940,1940,1940,0
20250418,115700,32224585,1940,1940,1940,1940,0
20250418,115600,32224585,1940,1940,1940,1940,0
20250418,115500,32224585,1940,1940,1940,1940,5
20250418,115400,32214885,1940,1940,1940,1940,0
20250418,115300,32214885,1940,1940,1940,1940,0
20250418,115200,32214885,1940,1940,1940,1940,0
20250418,115100,32214885,1940,1940,1940,1940,123
20250418,115000,31976265,1948,1948,1948,1948,0
20250418,114900,31976265,1948,1948,1948,1948,0
20250418,114800,31976265,1948,1948,1948,1948,0
20250418,114700,31976265,1948,1948,1948,1948,0
20250418,114600,31976265,1948,1948,1948,1948,0
20250418,114500,31976265,1948,1948,1948,1948,0
20250418,114400,31976265,1948,1948,1948,1948,0
20250418,114300,31976265,1948,1948,1948,1948,0
20250418,114200,31976265,1948,1948,1948,1948,0
20250418,114100,31976265,1948,1948,1948,1948,0
20250418,114000,31976265,1948,1948,1948,1948,0
20250418,113900,31976265,1948,1948,1948,1948,0
20250418,113800,31976265,1948,1948,1948,1948,0
20250418,113700,31976265,1948,1948,1948,1948,1
20250418,113600,31974317,1948,1948,1948,1948,1
20250418,113500,31972369,1948,1948,1948,1948,0
20250418,113400,31972369,1948,1948,1948,1948,0
20250418,113300,31972369,1948,1948,1948,1948,0
20250418,113200,31972369,1948,1948,1948,1948,0
20250418,113100,31972369,1948,1948,1948,1948,0
20250418,113000,31972369,1948,1948,1948,1948,0
20250418,112900,31972369,1948,1948,1948,1948,0
20250418,112800,31972369,1948,1948,1948,1948,0
20250418,112700,31972369,1948,1948,1948,1948,0
20250418,112600,31972369,1948,1948,1948,1948,0
20250418,112500,31972369,1948,1948,1948,1948,58
20250418,112400,31859385,1950,1950,1950,1950,0
20250418,112300,31859385,1950,1950,1950,1950,0
20250418,112200,31859385,1950,1950,1950,1950,1
20250418,112100,31857435,1948,1948,1948,1948,12
20250418,112000,31834059,1955,1955,1955,1955,1490
20250418,111900,28921109,1955,1955,1955,1955,0
20250418,111800,28921109,1955,1955,1955,1955,0
20250418,111700,28921109,1955,1955,1955,1955,0
20250418,111600,28921109,1955,1955,1955,1955,0
20250418,111500,28921109,1955,1955,1955,1955,0
20250418,111400,28921109,1955,1955,1955,1955,0
20250418,111300,28921109,1955,1955,1955,1955,0
20250418,111200,28921109,1955,1955,1955,1955,5
20250418,111100,28911334,1955,1955,1955,1955,0
20250418,111000,28911334,1955,1955,1955,1955,0
20250418,110900,28911334,1955,1955,1955,1955,0
20250418,110800,28911334,1955,1955,1955,1955,0
20250418,110700,28911334,1955,1955,1955,1955,1
20250418,110600,28909379,1955,1955,1955,1955,0
20250418,110500,28909379,1955,1955,1955,1955,0
20250418,110400,28909379,1955,1955,1955,1955,0
20250418,110300,28909379,1955,1955,1955,1955,0
20250418,110200,28909379,1955,1955,1955,1955,0
20250418,110100,28909379,1955,1955,1955,1955,0
20250418,110000,28909379,1955,1955,1955,1955,0
20250418,105900,28909379,1955,1955,1955,1955,0
20250418,105800,28909379,1955,1955,1955,1955,0
20250418,105700,28909379,1955,1955,1955,1955,0
20250418,105600,28909379,1955,1955,1955,1955,0
20250418,105500,28909379,1955,1955,1955,1955,0
20250418,105400,28909379,1955,1955,1955,1955,0
20250418,105300,28909379,1955,1955,1955,1955,0
20250418,105200,28909379,1955,1955,1955,1955,0
20250418,105100,28909379,1955,1955,1955,1955,0
20250418,105000,28909379,1955,1955,1955,1955,0
20250418,104900,28909379,1955,1955,1955,1955,0
20250418,104800,28909379,1955,1955,1955,1955,0
20250418,104700,28909379,1955,1955,1955,1955,0
20250418,104600,28909379,1955,1955,1955,1955,0
20250418,104500,28909379,1955,1955,1955,1955,0
20250418,104400,28909379,1955,1955,1955,1955,0
20250418,104300,28909379,1955,1955,1955,1955,0
20250418,104200,28909379,1955,1955,1955,1955,0
20250418,104100,28909379,1955,1955,1955,1955,0
20250418,104000,28909379,1955,1955,1955,1955,3
20250418,103900,28903514,1955,1955,1955,1955,0
20250418,103800,28903514,1955,1955,1955,1955,0
20250418,103700,28903514,1955,1955,1955,1955,0
20250418,103600,28903514,1955,1955,1955,1955,0
20250418,103500,28903514,1955,1955,1955,1955,0
20250418,103400,28903514,1955,1955,1955,1955,0
20250418,103300,28903514,1955,1955,1955,1955,0
20250418,103200,28903514,1955,1943,1955,1943,2
20250418,103100,28899616,1955,1955,1955,1955,0
20250418,103000,28899616,1955,1955,1955,1955,0
20250418,102900,28899616,1955,1955,1955,1955,0
20250418,102800,28899616,1955,1955,1955,1955,0
20250418,102700,28899616,1955,1955,1955,1955,0
20250418,102600,28899616,1955,1955,1955,1955,0
20250418,102500,28899616,1955,1955,1955,1955,0
20250418,102400,28899616,1955,1955,1955,1955,0
20250418,102300,28899616,1955,1955,1955,1955,0
20250418,102200,28899616,1955,1955,1955,1955,0
20250418,102100,28899616,1955,1955,1955,1955,0
20250418,102000,28899616,1955,1955,1955,1955,0
20250418,101900,28899616,1955,1955,1955,1955,0
20250418,101800,28899616,1955,1955,1955,1955,0
20250418,101700,28899616,1955,1955,1955,1955,0
20250418,101600,28899616,1955,1955,1955,1955,0
20250418,101500,28899616,1955,1955,1955,1955,0
20250418,101400,28899616,1955,1955,1955,1955,0
20250418,101300,28899616,1955,1955,1955,1955,0
20250418,101200,28899616,1955,1955,1955,1955,0
20250418,101100,28899616,1955,1954,1955,1954,104
20250418,101000,28696377,1954,1954,1954,1954,0
20250418,100900,28696377,1954,1954,1954,1954,0
20250418,100800,28696377,1954,1954,1954,1954,0
20250418,100700,28696377,1954,1954,1954,1954,0
20250418,100600,28696377,1954,1954,1954,1954,0
20250418,100500,28696377,1954,1954,1954,1954,0
20250418,100400,28696377,1954,1954,1954,1954,0
20250418,100300,28696377,1954,1954,1954,1954,0
20250418,100200,28696377,1954,1954,1954,1954,0
20250418,100100,28696377,1954,1954,1954,1954,0
20250418,100000,28696377,1954,1954,1954,1954,0
20250418,095900,28696377,1954,1954,1954,1954,0
20250418,095800,28696377,1954,1954,1954,1954,0
20250418,095700,28696377,1954,1954,1954,1954,0
20250418,095600,28696377,1954,1954,1954,1954,0
20250418,095500,28696377,1954,1954,1954,1954,0
20250418,095400,28696377,1954,1954,1954,1954,0
20250418,095300,28696377,1954,1954,1954,1954,0
20250418,095200,28696377,1954,1954,1954,1954,0
20250418,095100,28696377,1954,1954,1954,1954,0
20250418,095000,28696377,1954,1954,1954,1954,0
20250418,094900,28696377,1954,1954,1954,1954,0
20250418,094800,28696377,1954,1954,1954,1954,0
20250418,094700,28696377,1954,1948,1954,1948,14
20250418,094600,28669099,1954,1950,1954,1950,14
20250418,094500,28641795,1954,1950,1954,1950,17
20250418,094400,28608629,1954,1947,1954,1947,1151
20250418,094300,26364166,1947,1947,1947,1947,0
20250418,094200,26364166,1947,1947,1947,1947,0
20250418,094100,26364166,1947,1947,1947,1947,0
20250418,094000,26364166,1947,1947,1947,1947,0
20250418,093900,26364166,1947,1946,1947,1946,881
20250418,093800,24649739,1945,1945,1946,1945,767
20250418,093700,23157207,1945,1945,1945,1945,0
20250418,093600,23157207,1945,1945,1945,1945,1
20250418,093500,23155262,1942,1945,1945,1942,4889
20250418,093400,13660089,1943,1943,1943,1943,297
20250418,093300,13083018,1943,1943,1943,1943,0
20250418,093200,13083018,1943,1943,1943,1943,0
20250418,093100,13083018,1943,1943,1943,1943,0
20250418,093000,13083018,1943,1943,1943,1942,3
20250418,092900,13077190,1942,1942,1942,1942,122
20250418,092800,12840266,1943,1943,1943,1943,0
20250418,092700,12840266,1943,1943,1943,1943,0
20250418,092600,12840266,1943,1942,1943,1942,2
20250418,092500,12836381,1942,1942,1942,1942,332
20250418,092400,12191637,1942,1942,1942,1942,0
20250418,092300,12191637,1942,1942,1942,1942,0
20250418,092200,12191637,1942,1945,1945,1942,238
20250418,092100,11729438,1943,1943,1943,1943,1
20250418,092000,11727495,1942,1942,1942,1942,119
20250418,091900,11496397,1943,1942,1943,1942,758
20250418,091800,10024360,1943,1943,1943,1943,1
20250418,091700,10022417,1942,1942,1942,1942,102
20250418,091600,9824333,1942,1942,1942,1942,0
20250418,091500,9824333,1942,1942,1942,1942,0
20250418,091400,9824333,1942,1942,1942,1942,0
20250418,091300,9824333,1942,1942,1942,1942,0
20250418,091200,9824333,1942,1942,1942,1942,0
20250418,091100,9824333,1942,1942,1942,1942,0
20250418,091000,9824333,1942,1942,1942,1942,0
20250418,090900,9824333,1942,1940,1942,1940,736
20250418,090800,8396491,1945,1945,1945,1945,0
20250418,090700,8396491,1945,1945,1945,1945,1
20250418,090600,8394546,1940,1940,1940,1940,41
20250418,090500,8315006,1943,1943,1943,1943,0
20250418,090400,8315006,1943,1945,1945,1943,27
20250418,090300,8262501,1945,1940,1945,1940,1238
20250418,090200,5860776,1945,1944,1945,1944,2
20250418,090100,5856887,1944,1941,1944,1941,8
20250418,090000,5841350,1941,1940,1941,1940,3011
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201500 46361953 1961 1961 1961 1961 34
3 20250418 201400 46361953 1961 1961 1961 1961 0
4 20250418 201300 46361953 1961 1961 1961 1961 0
5 20250418 201200 46361953 1961 1961 1961 1961 0
6 20250418 201100 46361953 1961 1961 1961 1961 0
7 20250418 201000 46361953 1961 1961 1961 1961 0
8 20250418 200900 46361953 1961 1961 1961 1961 0
9 20250418 200800 46361953 1961 1961 1961 1961 0
10 20250418 200700 46361953 1961 1961 1961 1961 0
11 20250418 200600 46361953 1961 1961 1961 1961 0
12 20250418 200500 46361953 1961 1961 1961 1961 0
13 20250418 200400 46361953 1961 1961 1961 1961 0
14 20250418 200300 46361953 1961 1961 1961 1961 0
15 20250418 200200 46361953 1961 1961 1961 1961 0
16 20250418 200100 46361953 1961 1961 1961 1961 0
17 20250418 200000 46361953 1961 1961 1961 1961 0
18 20250418 195900 46361953 1961 1961 1961 1961 0
19 20250418 195800 46361953 1961 1961 1961 1961 0
20 20250418 195700 46361953 1961 1961 1961 1961 0
21 20250418 195600 46361953 1961 1961 1961 1961 0
22 20250418 195500 46361953 1961 1961 1961 1961 0
23 20250418 195400 46361953 1961 1961 1961 1961 0
24 20250418 195300 46361953 1961 1961 1961 1961 0
25 20250418 195200 46361953 1961 1961 1961 1961 0
26 20250418 195100 46361953 1961 1961 1961 1961 0
27 20250418 195000 46361953 1961 1961 1961 1961 0
28 20250418 194900 46361953 1961 1961 1961 1961 0
29 20250418 194800 46361953 1961 1961 1961 1961 0
30 20250418 194700 46361953 1961 1961 1961 1961 0
31 20250418 194600 46361953 1961 1961 1961 1961 0
32 20250418 194500 46361953 1961 1961 1961 1961 34
33 20250418 194400 46361953 1961 1961 1961 1961 0
34 20250418 194300 46361953 1961 1961 1961 1961 0
35 20250418 194200 46361953 1961 1961 1961 1961 0
36 20250418 194100 46361953 1961 1961 1961 1961 0
37 20250418 194000 46361953 1961 1961 1961 1961 0
38 20250418 193900 46361953 1961 1961 1961 1961 0
39 20250418 193800 46361953 1961 1961 1961 1961 0
40 20250418 193700 46361953 1961 1961 1961 1961 0
41 20250418 193600 46361953 1961 1961 1961 1961 0
42 20250418 193500 46361953 1961 1961 1961 1961 0
43 20250418 193400 46361953 1961 1961 1961 1961 0
44 20250418 193300 46361953 1961 1961 1961 1961 0
45 20250418 193200 46361953 1961 1961 1961 1961 0
46 20250418 193100 46361953 1961 1961 1961 1961 0
47 20250418 193000 46361953 1961 1961 1961 1961 0
48 20250418 192900 46361953 1961 1961 1961 1961 0
49 20250418 192800 46361953 1961 1961 1961 1961 0
50 20250418 192700 46361953 1961 1961 1961 1961 0
51 20250418 192600 46361953 1961 1961 1961 1961 0
52 20250418 192500 46361953 1961 1961 1961 1961 0
53 20250418 192400 46361953 1961 1961 1961 1961 0
54 20250418 192300 46361953 1961 1961 1961 1961 0
55 20250418 192200 46361953 1961 1961 1961 1961 0
56 20250418 192100 46361953 1961 1961 1961 1961 0
57 20250418 192000 46361953 1961 1961 1961 1961 0
58 20250418 191900 46361953 1961 1961 1961 1961 0
59 20250418 191800 46361953 1961 1961 1961 1961 0
60 20250418 191700 46361953 1961 1961 1961 1961 0
61 20250418 191600 46361953 1961 1961 1961 1961 0
62 20250418 191500 46361953 1961 1961 1961 1961 34
63 20250418 191400 46361953 1961 1961 1961 1961 0
64 20250418 191300 46361953 1961 1961 1961 1961 0
65 20250418 191200 46361953 1961 1961 1961 1961 0
66 20250418 191100 46361953 1961 1961 1961 1961 0
67 20250418 191000 46361953 1961 1961 1961 1961 0
68 20250418 190900 46361953 1961 1961 1961 1961 0
69 20250418 190800 46361953 1961 1961 1961 1961 0
70 20250418 190700 46361953 1961 1961 1961 1961 0
71 20250418 190600 46361953 1961 1961 1961 1961 0
72 20250418 190500 46361953 1961 1961 1961 1961 0
73 20250418 190400 46361953 1961 1961 1961 1961 0
74 20250418 190300 46361953 1961 1961 1961 1961 0
75 20250418 190200 46361953 1961 1961 1961 1961 0
76 20250418 190100 46361953 1961 1961 1961 1961 0
77 20250418 190000 46361953 1961 1961 1961 1961 0
78 20250418 185900 46361953 1961 1961 1961 1961 0
79 20250418 185800 46361953 1961 1961 1961 1961 0
80 20250418 185700 46361953 1961 1961 1961 1961 0
81 20250418 185600 46361953 1961 1961 1961 1961 0
82 20250418 185500 46361953 1961 1961 1961 1961 0
83 20250418 185400 46361953 1961 1961 1961 1961 0
84 20250418 185300 46361953 1961 1961 1961 1961 0
85 20250418 185200 46361953 1961 1961 1961 1961 0
86 20250418 185100 46361953 1961 1961 1961 1961 0
87 20250418 185000 46361953 1961 1961 1961 1961 0
88 20250418 184900 46361953 1961 1961 1961 1961 0
89 20250418 184800 46361953 1961 1961 1961 1961 0
90 20250418 184700 46361953 1961 1961 1961 1961 0
91 20250418 184600 46361953 1961 1961 1961 1961 0
92 20250418 184500 46361953 1961 1961 1961 1961 34
93 20250418 184400 46361953 1961 1961 1961 1961 0
94 20250418 184300 46361953 1961 1961 1961 1961 0
95 20250418 184200 46361953 1961 1961 1961 1961 0
96 20250418 184100 46361953 1961 1961 1961 1961 0
97 20250418 184000 46361953 1961 1961 1961 1961 0
98 20250418 183900 46361953 1961 1961 1961 1961 0
99 20250418 183800 46361953 1961 1961 1961 1961 0
100 20250418 183700 46361953 1961 1961 1961 1961 0
101 20250418 183600 46361953 1961 1961 1961 1961 0
102 20250418 183500 46361953 1961 1961 1961 1961 0
103 20250418 183400 46361953 1961 1961 1961 1961 0
104 20250418 183300 46361953 1961 1961 1961 1961 0
105 20250418 183200 46361953 1961 1961 1961 1961 0
106 20250418 183100 46361953 1961 1961 1961 1961 0
107 20250418 183000 46361953 1961 1961 1961 1961 0
108 20250418 182900 46361953 1961 1961 1961 1961 0
109 20250418 182800 46361953 1961 1961 1961 1961 0
110 20250418 182700 46361953 1961 1961 1961 1961 0
111 20250418 182600 46361953 1961 1961 1961 1961 0
112 20250418 182500 46361953 1961 1961 1961 1961 0
113 20250418 182400 46361953 1961 1961 1961 1961 0
114 20250418 182300 46361953 1961 1961 1961 1961 0
115 20250418 182200 46361953 1961 1961 1961 1961 0
116 20250418 182100 46361953 1961 1961 1961 1961 0
117 20250418 182000 46361953 1961 1961 1961 1961 0
118 20250418 181900 46361953 1961 1961 1961 1961 0
119 20250418 181800 46361953 1961 1961 1961 1961 0
120 20250418 181700 46361953 1961 1961 1961 1961 0
121 20250418 181600 46361953 1961 1961 1961 1961 0
122 20250418 181500 46361953 1961 1961 1961 1961 34
123 20250418 181400 46361953 1961 1961 1961 1961 0
124 20250418 181300 46361953 1961 1961 1961 1961 0
125 20250418 181200 46361953 1961 1961 1961 1961 0
126 20250418 181100 46361953 1961 1961 1961 1961 0
127 20250418 181000 46361953 1961 1961 1961 1961 0
128 20250418 180900 46361953 1961 1961 1961 1961 0
129 20250418 180800 46361953 1961 1961 1961 1961 0
130 20250418 180700 46361953 1961 1961 1961 1961 0
131 20250418 180600 46361953 1961 1961 1961 1961 0
132 20250418 180500 46361953 1961 1961 1961 1961 0
133 20250418 180400 46361953 1961 1961 1961 1961 0
134 20250418 180300 46361953 1961 1961 1961 1961 0
135 20250418 180200 46361953 1961 1961 1961 1961 0
136 20250418 180100 46361953 1961 1961 1961 1961 0
137 20250418 180000 46361953 1961 1961 1961 1961 0
138 20250418 175900 46361953 1961 1961 1961 1961 0
139 20250418 175800 46361953 1961 1961 1961 1961 0
140 20250418 175700 46361953 1961 1961 1961 1961 0
141 20250418 175600 46361953 1961 1961 1961 1961 0
142 20250418 175500 46361953 1961 1961 1961 1961 0
143 20250418 175400 46361953 1961 1961 1961 1961 0
144 20250418 175300 46361953 1961 1961 1961 1961 0
145 20250418 175200 46361953 1961 1961 1961 1961 0
146 20250418 175100 46361953 1961 1961 1961 1961 0
147 20250418 175000 46361953 1961 1961 1961 1961 0
148 20250418 174900 46361953 1961 1961 1961 1961 0
149 20250418 174800 46361953 1961 1961 1961 1961 0
150 20250418 174700 46361953 1961 1961 1961 1961 0
151 20250418 174600 46361953 1961 1961 1961 1961 0
152 20250418 174500 46361953 1961 1961 1961 1961 34
153 20250418 174400 46361953 1961 1961 1961 1961 0
154 20250418 174300 46361953 1961 1961 1961 1961 0
155 20250418 174200 46361953 1961 1961 1961 1961 0
156 20250418 174100 46361953 1961 1961 1961 1961 0
157 20250418 174000 46361953 1961 1961 1961 1961 0
158 20250418 173900 46361953 1961 1961 1961 1961 0
159 20250418 173800 46361953 1961 1961 1961 1961 0
160 20250418 173700 46361953 1961 1961 1961 1961 0
161 20250418 173600 46361953 1961 1961 1961 1961 0
162 20250418 173500 46361953 1961 1961 1961 1961 0
163 20250418 173400 46361953 1961 1961 1961 1961 0
164 20250418 173300 46361953 1961 1961 1961 1961 0
165 20250418 173200 46361953 1961 1961 1961 1961 0
166 20250418 173100 46361953 1961 1961 1961 1961 0
167 20250418 173000 46361953 1961 1961 1961 1961 0
168 20250418 172900 46361953 1961 1961 1961 1961 0
169 20250418 172800 46361953 1961 1961 1961 1961 0
170 20250418 172700 46361953 1961 1961 1961 1961 0
171 20250418 172600 46361953 1961 1961 1961 1961 0
172 20250418 172500 46361953 1961 1961 1961 1961 0
173 20250418 172400 46361953 1961 1961 1961 1961 0
174 20250418 172300 46361953 1961 1961 1961 1961 0
175 20250418 172200 46361953 1961 1961 1961 1961 0
176 20250418 172100 46361953 1961 1961 1961 1961 0
177 20250418 172000 46361953 1961 1961 1961 1961 0
178 20250418 171900 46361953 1961 1961 1961 1961 0
179 20250418 171800 46361953 1961 1961 1961 1961 0
180 20250418 171700 46361953 1961 1961 1961 1961 0
181 20250418 171600 46361953 1961 1961 1961 1961 0
182 20250418 171500 46361953 1961 1961 1961 1961 34
183 20250418 171400 46361953 1961 1961 1961 1961 0
184 20250418 171300 46361953 1961 1961 1961 1961 0
185 20250418 171200 46361953 1961 1961 1961 1961 0
186 20250418 171100 46361953 1961 1961 1961 1961 0
187 20250418 171000 46361953 1961 1961 1961 1961 0
188 20250418 170900 46361953 1961 1961 1961 1961 0
189 20250418 170800 46361953 1961 1961 1961 1961 0
190 20250418 170700 46361953 1961 1961 1961 1961 0
191 20250418 170600 46361953 1961 1961 1961 1961 0
192 20250418 170500 46361953 1961 1961 1961 1961 0
193 20250418 170400 46361953 1961 1961 1961 1961 0
194 20250418 170300 46361953 1961 1961 1961 1961 0
195 20250418 170200 46361953 1961 1961 1961 1961 0
196 20250418 170100 46361953 1961 1961 1961 1961 0
197 20250418 170000 46361953 1961 1961 1961 1961 0
198 20250418 165900 46361953 1961 1961 1961 1961 0
199 20250418 165800 46361953 1961 1961 1961 1961 0
200 20250418 165700 46361953 1961 1961 1961 1961 0
201 20250418 165600 46361953 1961 1961 1961 1961 0
202 20250418 165500 46361953 1961 1961 1961 1961 0
203 20250418 165400 46361953 1961 1961 1961 1961 0
204 20250418 165300 46361953 1961 1961 1961 1961 0
205 20250418 165200 46361953 1961 1961 1961 1961 0
206 20250418 165100 46361953 1961 1961 1961 1961 0
207 20250418 165000 46361953 1961 1961 1961 1961 0
208 20250418 164900 46361953 1961 1961 1961 1961 0
209 20250418 164800 46361953 1961 1961 1961 1961 0
210 20250418 164700 46361953 1961 1961 1961 1961 0
211 20250418 164600 46361953 1961 1961 1961 1961 0
212 20250418 164500 46361953 1961 1961 1961 1961 34
213 20250418 164400 46361953 1961 1961 1961 1961 0
214 20250418 164300 46361953 1961 1961 1961 1961 0
215 20250418 164200 46361953 1961 1961 1961 1961 0
216 20250418 164100 46361953 1961 1961 1961 1961 0
217 20250418 164000 46361953 1961 1961 1961 1961 0
218 20250418 163900 46361953 1961 1961 1961 1961 0
219 20250418 163800 46361953 1961 1961 1961 1961 0
220 20250418 163700 46361953 1961 1961 1961 1961 0
221 20250418 163600 46361953 1961 1961 1961 1961 0
222 20250418 163500 46361953 1961 1961 1961 1961 0
223 20250418 163400 46361953 1961 1961 1961 1961 0
224 20250418 163300 46361953 1961 1961 1961 1961 0
225 20250418 163200 46361953 1961 1961 1961 1961 0
226 20250418 163100 46361953 1961 1961 1961 1961 0
227 20250418 163000 46361953 1961 1961 1961 1961 0
228 20250418 162900 46361953 1961 1961 1961 1961 0
229 20250418 162800 46361953 1961 1961 1961 1961 0
230 20250418 162700 46361953 1961 1961 1961 1961 0
231 20250418 162600 46361953 1961 1961 1961 1961 0
232 20250418 162500 46361953 1961 1961 1961 1961 0
233 20250418 162400 46361953 1961 1961 1961 1961 0
234 20250418 162300 46361953 1961 1961 1961 1961 0
235 20250418 162200 46361953 1961 1961 1961 1961 0
236 20250418 162100 46361953 1961 1961 1961 1961 0
237 20250418 162000 46361953 1961 1961 1961 1961 0
238 20250418 161900 46361953 1961 1961 1961 1961 0
239 20250418 161800 46361953 1961 1961 1961 1961 0
240 20250418 161700 46361953 1961 1961 1961 1961 0
241 20250418 161600 46361953 1961 1961 1961 1961 0
242 20250418 161500 46361953 1961 1961 1961 1961 34
243 20250418 161400 46361953 1961 1961 1961 1961 0
244 20250418 161300 46361953 1961 1961 1961 1961 0
245 20250418 161200 46361953 1961 1961 1961 1961 0
246 20250418 161100 46361953 1961 1961 1961 1961 0
247 20250418 161000 46361953 1961 1961 1961 1961 0
248 20250418 160900 46361953 1961 1961 1961 1961 0
249 20250418 160800 46361953 1961 1961 1961 1961 0
250 20250418 160700 46361953 1961 1961 1961 1961 0
251 20250418 160600 46361953 1961 1961 1961 1961 0
252 20250418 160500 46361953 1961 1961 1961 1961 0
253 20250418 160400 46361953 1961 1961 1961 1961 0
254 20250418 160300 46361953 1961 1961 1961 1961 0
255 20250418 160200 46361953 1961 1961 1961 1961 0
256 20250418 160100 46361953 1961 1961 1961 1961 0
257 20250418 160000 46361953 1961 1961 1961 1961 0
258 20250418 155900 46361953 1961 1961 1961 1961 0
259 20250418 155800 46361953 1961 1961 1961 1961 0
260 20250418 155700 46361953 1961 1961 1961 1961 0
261 20250418 155600 46361953 1961 1961 1961 1961 0
262 20250418 155500 46361953 1961 1961 1961 1961 0
263 20250418 155400 46361953 1961 1961 1961 1961 0
264 20250418 155300 46361953 1961 1961 1961 1961 0
265 20250418 155200 46361953 1961 1961 1961 1961 0
266 20250418 155100 46361953 1961 1961 1961 1961 0
267 20250418 155000 46361953 1961 1961 1961 1961 0
268 20250418 154900 46361953 1961 1961 1961 1961 0
269 20250418 154800 46361953 1961 1961 1961 1961 0
270 20250418 154700 46361953 1961 1961 1961 1961 0
271 20250418 154600 46361953 1961 1961 1961 1961 0
272 20250418 154500 46361953 1961 1961 1961 1961 34
273 20250418 154400 46361953 1961 1961 1961 1961 0
274 20250418 154300 46361953 1961 1961 1961 1961 0
275 20250418 154200 46361953 1961 1961 1961 1961 0
276 20250418 154100 46361953 1961 1961 1961 1961 0
277 20250418 154000 46361953 1961 1961 1961 1961 0
278 20250418 153900 46361953 1961 1961 1961 1961 0
279 20250418 153800 46361953 1961 1961 1961 1961 0
280 20250418 153700 46361953 1961 1961 1961 1961 0
281 20250418 153600 46361953 1961 1961 1961 1961 0
282 20250418 153500 46361953 1961 1961 1961 1961 0
283 20250418 153400 46361953 1961 1961 1961 1961 0
284 20250418 153300 46361953 1961 1961 1961 1961 0
285 20250418 153200 46361953 1961 1961 1961 1961 0
286 20250418 153100 46361953 1961 1961 1961 1961 0
287 20250418 153000 46361953 1961 1961 1961 1961 34
288 20250418 152900 46295279 1959 1959 1959 1959 0
289 20250418 152800 46295279 1959 1959 1959 1959 0
290 20250418 152700 46295279 1959 1959 1959 1959 0
291 20250418 152600 46295279 1959 1959 1959 1959 0
292 20250418 152500 46295279 1959 1959 1959 1959 0
293 20250418 152400 46295279 1959 1959 1959 1959 0
294 20250418 152300 46295279 1959 1959 1959 1959 0
295 20250418 152200 46295279 1959 1959 1959 1959 0
296 20250418 152100 46295279 1959 1959 1959 1959 0
297 20250418 152000 46295279 1959 1959 1959 1959 0
298 20250418 151900 46295279 1959 1959 1959 1959 17
299 20250418 151800 46261976 1960 1960 1960 1960 0
300 20250418 151700 46261976 1960 1959 1960 1958 1774
301 20250418 151600 42787272 1958 1958 1958 1958 0
302 20250418 151500 42787272 1958 1959 1959 1958 16
303 20250418 151400 42755943 1958 1958 1958 1958 0
304 20250418 151300 42755943 1958 1958 1958 1958 18
305 20250418 151200 42720699 1958 1958 1958 1958 19
306 20250418 151100 42683497 1958 1958 1959 1958 323
307 20250418 151000 42051056 1958 1958 1958 1958 0
308 20250418 150900 42051056 1958 1958 1958 1958 0
309 20250418 150800 42051056 1958 1958 1958 1958 0
310 20250418 150700 42051056 1958 1958 1958 1958 0
311 20250418 150600 42051056 1958 1958 1958 1958 1
312 20250418 150500 42049098 1958 1958 1958 1958 0
313 20250418 150400 42049098 1958 1958 1958 1958 3
314 20250418 150300 42043224 1958 1958 1958 1958 0
315 20250418 150200 42043224 1958 1958 1958 1958 0
316 20250418 150100 42043224 1958 1958 1958 1958 0
317 20250418 150000 42043224 1958 1958 1958 1958 0
318 20250418 145900 42043224 1958 1958 1958 1958 0
319 20250418 145800 42043224 1958 1945 1958 1944 792
320 20250418 145700 40503561 1959 1959 1959 1959 0
321 20250418 145600 40503561 1959 1959 1959 1959 6
322 20250418 145500 40491807 1959 1959 1959 1959 0
323 20250418 145400 40491807 1959 1945 1959 1945 1662
324 20250418 145300 37244110 1957 1957 1957 1957 522
325 20250418 145200 36222556 1957 1957 1957 1957 0
326 20250418 145100 36222556 1957 1957 1957 1957 0
327 20250418 145000 36222556 1957 1957 1957 1957 0
328 20250418 144900 36222556 1957 1957 1957 1957 0
329 20250418 144800 36222556 1957 1957 1957 1957 0
330 20250418 144700 36222556 1957 1957 1957 1957 0
331 20250418 144600 36222556 1957 1957 1957 1957 0
332 20250418 144500 36222556 1957 1957 1957 1957 0
333 20250418 144400 36222556 1957 1957 1957 1957 0
334 20250418 144300 36222556 1957 1957 1957 1957 0
335 20250418 144200 36222556 1957 1957 1957 1957 3
336 20250418 144100 36216685 1958 1958 1958 1958 0
337 20250418 144000 36216685 1958 1958 1958 1958 0
338 20250418 143900 36216685 1958 1958 1958 1958 0
339 20250418 143800 36216685 1958 1958 1958 1958 0
340 20250418 143700 36216685 1958 1958 1958 1958 0
341 20250418 143600 36216685 1958 1958 1958 1958 0
342 20250418 143500 36216685 1958 1958 1958 1958 0
343 20250418 143400 36216685 1958 1958 1958 1958 0
344 20250418 143300 36216685 1958 1958 1958 1958 0
345 20250418 143200 36216685 1958 1958 1958 1958 0
346 20250418 143100 36216685 1958 1958 1958 1958 0
347 20250418 143000 36216685 1958 1958 1958 1958 0
348 20250418 142900 36216685 1958 1958 1958 1958 0
349 20250418 142800 36216685 1958 1958 1958 1958 0
350 20250418 142700 36216685 1958 1958 1958 1958 0
351 20250418 142600 36216685 1958 1958 1958 1958 0
352 20250418 142500 36216685 1958 1958 1958 1958 0
353 20250418 142400 36216685 1958 1958 1958 1958 0
354 20250418 142300 36216685 1958 1958 1958 1958 0
355 20250418 142200 36216685 1958 1958 1958 1958 0
356 20250418 142100 36216685 1958 1958 1958 1958 0
357 20250418 142000 36216685 1958 1958 1958 1958 0
358 20250418 141900 36216685 1958 1958 1958 1958 0
359 20250418 141800 36216685 1958 1958 1958 1958 0
360 20250418 141700 36216685 1958 1958 1958 1958 0
361 20250418 141600 36216685 1958 1958 1958 1958 0
362 20250418 141500 36216685 1958 1958 1958 1958 3
363 20250418 141400 36210811 1958 1958 1958 1958 0
364 20250418 141300 36210811 1958 1958 1958 1958 0
365 20250418 141200 36210811 1958 1958 1958 1958 0
366 20250418 141100 36210811 1958 1958 1958 1958 0
367 20250418 141000 36210811 1958 1958 1958 1958 0
368 20250418 140900 36210811 1958 1958 1958 1958 0
369 20250418 140800 36210811 1958 1958 1958 1958 0
370 20250418 140700 36210811 1958 1958 1958 1958 0
371 20250418 140600 36210811 1958 1958 1958 1958 4
372 20250418 140500 36202979 1958 1958 1958 1958 0
373 20250418 140400 36202979 1958 1958 1958 1958 0
374 20250418 140300 36202979 1958 1958 1958 1958 0
375 20250418 140200 36202979 1958 1958 1958 1958 0
376 20250418 140100 36202979 1958 1958 1958 1958 0
377 20250418 140000 36202979 1958 1958 1958 1958 0
378 20250418 135900 36202979 1958 1958 1958 1958 0
379 20250418 135800 36202979 1958 1958 1958 1958 0
380 20250418 135700 36202979 1958 1958 1958 1958 0
381 20250418 135600 36202979 1958 1958 1958 1958 0
382 20250418 135500 36202979 1958 1958 1958 1958 0
383 20250418 135400 36202979 1958 1958 1958 1958 0
384 20250418 135300 36202979 1958 1958 1958 1958 1
385 20250418 135200 36201021 1957 1957 1957 1957 0
386 20250418 135100 36201021 1957 1957 1957 1957 0
387 20250418 135000 36201021 1957 1957 1957 1957 0
388 20250418 134900 36201021 1957 1957 1957 1957 0
389 20250418 134800 36201021 1957 1957 1957 1957 4
390 20250418 134700 36193193 1958 1958 1958 1958 0
391 20250418 134600 36193193 1958 1958 1958 1958 0
392 20250418 134500 36193193 1958 1958 1958 1958 0
393 20250418 134400 36193193 1958 1958 1958 1958 0
394 20250418 134300 36193193 1958 1958 1958 1958 0
395 20250418 134200 36193193 1958 1958 1958 1958 0
396 20250418 134100 36193193 1958 1958 1958 1958 0
397 20250418 134000 36193193 1958 1958 1958 1958 0
398 20250418 133900 36193193 1958 1958 1958 1958 0
399 20250418 133800 36193193 1958 1958 1958 1958 0
400 20250418 133700 36193193 1958 1958 1958 1958 0
401 20250418 133600 36193193 1958 1958 1958 1958 0
402 20250418 133500 36193193 1958 1958 1958 1958 0
403 20250418 133400 36193193 1958 1958 1958 1958 0
404 20250418 133300 36193193 1958 1958 1958 1958 20
405 20250418 133200 36154033 1958 1958 1958 1958 0
406 20250418 133100 36154033 1958 1958 1958 1958 3
407 20250418 133000 36148159 1958 1958 1958 1958 0
408 20250418 132900 36148159 1958 1958 1958 1958 0
409 20250418 132800 36148159 1958 1958 1958 1958 0
410 20250418 132700 36148159 1958 1958 1958 1958 0
411 20250418 132600 36148159 1958 1958 1958 1958 0
412 20250418 132500 36148159 1958 1958 1958 1958 0
413 20250418 132400 36148159 1958 1957 1958 1957 47
414 20250418 132300 36056179 1957 1957 1957 1957 0
415 20250418 132200 36056179 1957 1956 1957 1956 272
416 20250418 132100 35524146 1956 1956 1956 1956 0
417 20250418 132000 35524146 1956 1956 1956 1956 0
418 20250418 131900 35524146 1956 1956 1956 1956 0
419 20250418 131800 35524146 1956 1956 1956 1956 0
420 20250418 131700 35524146 1956 1956 1956 1956 0
421 20250418 131600 35524146 1956 1956 1956 1956 0
422 20250418 131500 35524146 1956 1956 1956 1956 0
423 20250418 131400 35524146 1956 1956 1956 1956 0
424 20250418 131300 35524146 1956 1956 1956 1956 0
425 20250418 131200 35524146 1956 1956 1956 1956 0
426 20250418 131100 35524146 1956 1956 1956 1956 0
427 20250418 131000 35524146 1956 1956 1956 1956 0
428 20250418 130900 35524146 1956 1945 1956 1941 1053
429 20250418 130800 33479011 1956 1944 1956 1944 14
430 20250418 130700 33451783 1956 1956 1956 1956 0
431 20250418 130600 33451783 1956 1956 1956 1956 0
432 20250418 130500 33451783 1956 1956 1956 1956 0
433 20250418 130400 33451783 1956 1956 1956 1956 0
434 20250418 130300 33451783 1956 1956 1956 1956 0
435 20250418 130200 33451783 1956 1955 1956 1955 260
436 20250418 130100 32943482 1955 1955 1955 1955 0
437 20250418 130000 32943482 1955 1955 1955 1955 0
438 20250418 125900 32943482 1955 1955 1955 1955 0
439 20250418 125800 32943482 1955 1955 1955 1955 0
440 20250418 125700 32943482 1955 1955 1955 1955 0
441 20250418 125600 32943482 1955 1955 1955 1955 0
442 20250418 125500 32943482 1955 1955 1955 1955 0
443 20250418 125400 32943482 1955 1955 1955 1955 0
444 20250418 125300 32943482 1955 1955 1955 1955 0
445 20250418 125200 32943482 1955 1955 1955 1955 0
446 20250418 125100 32943482 1955 1955 1955 1955 0
447 20250418 125000 32943482 1955 1955 1955 1955 0
448 20250418 124900 32943482 1955 1955 1955 1955 0
449 20250418 124800 32943482 1955 1955 1955 1955 0
450 20250418 124700 32943482 1955 1955 1955 1955 0
451 20250418 124600 32943482 1955 1955 1955 1955 0
452 20250418 124500 32943482 1955 1955 1955 1955 1
453 20250418 124400 32941527 1956 1956 1956 1956 0
454 20250418 124300 32941527 1956 1956 1956 1956 0
455 20250418 124200 32941527 1956 1956 1956 1956 0
456 20250418 124100 32941527 1956 1956 1956 1956 0
457 20250418 124000 32941527 1956 1956 1956 1956 0
458 20250418 123900 32941527 1956 1956 1956 1956 0
459 20250418 123800 32941527 1956 1956 1956 1956 0
460 20250418 123700 32941527 1956 1956 1956 1956 0
461 20250418 123600 32941527 1956 1956 1956 1956 0
462 20250418 123500 32941527 1956 1956 1956 1956 0
463 20250418 123400 32941527 1956 1956 1956 1956 0
464 20250418 123300 32941527 1956 1956 1956 1956 0
465 20250418 123200 32941527 1956 1956 1956 1956 0
466 20250418 123100 32941527 1956 1955 1956 1955 11
467 20250418 123000 32920021 1948 1948 1948 1948 100
468 20250418 122900 32725221 1948 1948 1948 1948 0
469 20250418 122800 32725221 1948 1948 1948 1948 256
470 20250418 122700 32226533 1948 1948 1948 1948 0
471 20250418 122600 32226533 1948 1948 1948 1948 0
472 20250418 122500 32226533 1948 1948 1948 1948 0
473 20250418 122400 32226533 1948 1948 1948 1948 0
474 20250418 122300 32226533 1948 1948 1948 1948 0
475 20250418 122200 32226533 1948 1948 1948 1948 0
476 20250418 122100 32226533 1948 1948 1948 1948 0
477 20250418 122000 32226533 1948 1948 1948 1948 0
478 20250418 121900 32226533 1948 1948 1948 1948 0
479 20250418 121800 32226533 1948 1948 1948 1948 0
480 20250418 121700 32226533 1948 1948 1948 1948 0
481 20250418 121600 32226533 1948 1948 1948 1948 0
482 20250418 121500 32226533 1948 1948 1948 1948 0
483 20250418 121400 32226533 1948 1948 1948 1948 0
484 20250418 121300 32226533 1948 1948 1948 1948 0
485 20250418 121200 32226533 1948 1948 1948 1948 0
486 20250418 121100 32226533 1948 1948 1948 1948 0
487 20250418 121000 32226533 1948 1948 1948 1948 0
488 20250418 120900 32226533 1948 1948 1948 1948 0
489 20250418 120800 32226533 1948 1948 1948 1948 0
490 20250418 120700 32226533 1948 1948 1948 1948 1
491 20250418 120600 32224585 1940 1940 1940 1940 0
492 20250418 120500 32224585 1940 1940 1940 1940 0
493 20250418 120400 32224585 1940 1940 1940 1940 0
494 20250418 120300 32224585 1940 1940 1940 1940 0
495 20250418 120200 32224585 1940 1940 1940 1940 0
496 20250418 120100 32224585 1940 1940 1940 1940 0
497 20250418 120000 32224585 1940 1940 1940 1940 0
498 20250418 115900 32224585 1940 1940 1940 1940 0
499 20250418 115800 32224585 1940 1940 1940 1940 0
500 20250418 115700 32224585 1940 1940 1940 1940 0
501 20250418 115600 32224585 1940 1940 1940 1940 0
502 20250418 115500 32224585 1940 1940 1940 1940 5
503 20250418 115400 32214885 1940 1940 1940 1940 0
504 20250418 115300 32214885 1940 1940 1940 1940 0
505 20250418 115200 32214885 1940 1940 1940 1940 0
506 20250418 115100 32214885 1940 1940 1940 1940 123
507 20250418 115000 31976265 1948 1948 1948 1948 0
508 20250418 114900 31976265 1948 1948 1948 1948 0
509 20250418 114800 31976265 1948 1948 1948 1948 0
510 20250418 114700 31976265 1948 1948 1948 1948 0
511 20250418 114600 31976265 1948 1948 1948 1948 0
512 20250418 114500 31976265 1948 1948 1948 1948 0
513 20250418 114400 31976265 1948 1948 1948 1948 0
514 20250418 114300 31976265 1948 1948 1948 1948 0
515 20250418 114200 31976265 1948 1948 1948 1948 0
516 20250418 114100 31976265 1948 1948 1948 1948 0
517 20250418 114000 31976265 1948 1948 1948 1948 0
518 20250418 113900 31976265 1948 1948 1948 1948 0
519 20250418 113800 31976265 1948 1948 1948 1948 0
520 20250418 113700 31976265 1948 1948 1948 1948 1
521 20250418 113600 31974317 1948 1948 1948 1948 1
522 20250418 113500 31972369 1948 1948 1948 1948 0
523 20250418 113400 31972369 1948 1948 1948 1948 0
524 20250418 113300 31972369 1948 1948 1948 1948 0
525 20250418 113200 31972369 1948 1948 1948 1948 0
526 20250418 113100 31972369 1948 1948 1948 1948 0
527 20250418 113000 31972369 1948 1948 1948 1948 0
528 20250418 112900 31972369 1948 1948 1948 1948 0
529 20250418 112800 31972369 1948 1948 1948 1948 0
530 20250418 112700 31972369 1948 1948 1948 1948 0
531 20250418 112600 31972369 1948 1948 1948 1948 0
532 20250418 112500 31972369 1948 1948 1948 1948 58
533 20250418 112400 31859385 1950 1950 1950 1950 0
534 20250418 112300 31859385 1950 1950 1950 1950 0
535 20250418 112200 31859385 1950 1950 1950 1950 1
536 20250418 112100 31857435 1948 1948 1948 1948 12
537 20250418 112000 31834059 1955 1955 1955 1955 1490
538 20250418 111900 28921109 1955 1955 1955 1955 0
539 20250418 111800 28921109 1955 1955 1955 1955 0
540 20250418 111700 28921109 1955 1955 1955 1955 0
541 20250418 111600 28921109 1955 1955 1955 1955 0
542 20250418 111500 28921109 1955 1955 1955 1955 0
543 20250418 111400 28921109 1955 1955 1955 1955 0
544 20250418 111300 28921109 1955 1955 1955 1955 0
545 20250418 111200 28921109 1955 1955 1955 1955 5
546 20250418 111100 28911334 1955 1955 1955 1955 0
547 20250418 111000 28911334 1955 1955 1955 1955 0
548 20250418 110900 28911334 1955 1955 1955 1955 0
549 20250418 110800 28911334 1955 1955 1955 1955 0
550 20250418 110700 28911334 1955 1955 1955 1955 1
551 20250418 110600 28909379 1955 1955 1955 1955 0
552 20250418 110500 28909379 1955 1955 1955 1955 0
553 20250418 110400 28909379 1955 1955 1955 1955 0
554 20250418 110300 28909379 1955 1955 1955 1955 0
555 20250418 110200 28909379 1955 1955 1955 1955 0
556 20250418 110100 28909379 1955 1955 1955 1955 0
557 20250418 110000 28909379 1955 1955 1955 1955 0
558 20250418 105900 28909379 1955 1955 1955 1955 0
559 20250418 105800 28909379 1955 1955 1955 1955 0
560 20250418 105700 28909379 1955 1955 1955 1955 0
561 20250418 105600 28909379 1955 1955 1955 1955 0
562 20250418 105500 28909379 1955 1955 1955 1955 0
563 20250418 105400 28909379 1955 1955 1955 1955 0
564 20250418 105300 28909379 1955 1955 1955 1955 0
565 20250418 105200 28909379 1955 1955 1955 1955 0
566 20250418 105100 28909379 1955 1955 1955 1955 0
567 20250418 105000 28909379 1955 1955 1955 1955 0
568 20250418 104900 28909379 1955 1955 1955 1955 0
569 20250418 104800 28909379 1955 1955 1955 1955 0
570 20250418 104700 28909379 1955 1955 1955 1955 0
571 20250418 104600 28909379 1955 1955 1955 1955 0
572 20250418 104500 28909379 1955 1955 1955 1955 0
573 20250418 104400 28909379 1955 1955 1955 1955 0
574 20250418 104300 28909379 1955 1955 1955 1955 0
575 20250418 104200 28909379 1955 1955 1955 1955 0
576 20250418 104100 28909379 1955 1955 1955 1955 0
577 20250418 104000 28909379 1955 1955 1955 1955 3
578 20250418 103900 28903514 1955 1955 1955 1955 0
579 20250418 103800 28903514 1955 1955 1955 1955 0
580 20250418 103700 28903514 1955 1955 1955 1955 0
581 20250418 103600 28903514 1955 1955 1955 1955 0
582 20250418 103500 28903514 1955 1955 1955 1955 0
583 20250418 103400 28903514 1955 1955 1955 1955 0
584 20250418 103300 28903514 1955 1955 1955 1955 0
585 20250418 103200 28903514 1955 1943 1955 1943 2
586 20250418 103100 28899616 1955 1955 1955 1955 0
587 20250418 103000 28899616 1955 1955 1955 1955 0
588 20250418 102900 28899616 1955 1955 1955 1955 0
589 20250418 102800 28899616 1955 1955 1955 1955 0
590 20250418 102700 28899616 1955 1955 1955 1955 0
591 20250418 102600 28899616 1955 1955 1955 1955 0
592 20250418 102500 28899616 1955 1955 1955 1955 0
593 20250418 102400 28899616 1955 1955 1955 1955 0
594 20250418 102300 28899616 1955 1955 1955 1955 0
595 20250418 102200 28899616 1955 1955 1955 1955 0
596 20250418 102100 28899616 1955 1955 1955 1955 0
597 20250418 102000 28899616 1955 1955 1955 1955 0
598 20250418 101900 28899616 1955 1955 1955 1955 0
599 20250418 101800 28899616 1955 1955 1955 1955 0
600 20250418 101700 28899616 1955 1955 1955 1955 0
601 20250418 101600 28899616 1955 1955 1955 1955 0
602 20250418 101500 28899616 1955 1955 1955 1955 0
603 20250418 101400 28899616 1955 1955 1955 1955 0
604 20250418 101300 28899616 1955 1955 1955 1955 0
605 20250418 101200 28899616 1955 1955 1955 1955 0
606 20250418 101100 28899616 1955 1954 1955 1954 104
607 20250418 101000 28696377 1954 1954 1954 1954 0
608 20250418 100900 28696377 1954 1954 1954 1954 0
609 20250418 100800 28696377 1954 1954 1954 1954 0
610 20250418 100700 28696377 1954 1954 1954 1954 0
611 20250418 100600 28696377 1954 1954 1954 1954 0
612 20250418 100500 28696377 1954 1954 1954 1954 0
613 20250418 100400 28696377 1954 1954 1954 1954 0
614 20250418 100300 28696377 1954 1954 1954 1954 0
615 20250418 100200 28696377 1954 1954 1954 1954 0
616 20250418 100100 28696377 1954 1954 1954 1954 0
617 20250418 100000 28696377 1954 1954 1954 1954 0
618 20250418 095900 28696377 1954 1954 1954 1954 0
619 20250418 095800 28696377 1954 1954 1954 1954 0
620 20250418 095700 28696377 1954 1954 1954 1954 0
621 20250418 095600 28696377 1954 1954 1954 1954 0
622 20250418 095500 28696377 1954 1954 1954 1954 0
623 20250418 095400 28696377 1954 1954 1954 1954 0
624 20250418 095300 28696377 1954 1954 1954 1954 0
625 20250418 095200 28696377 1954 1954 1954 1954 0
626 20250418 095100 28696377 1954 1954 1954 1954 0
627 20250418 095000 28696377 1954 1954 1954 1954 0
628 20250418 094900 28696377 1954 1954 1954 1954 0
629 20250418 094800 28696377 1954 1954 1954 1954 0
630 20250418 094700 28696377 1954 1948 1954 1948 14
631 20250418 094600 28669099 1954 1950 1954 1950 14
632 20250418 094500 28641795 1954 1950 1954 1950 17
633 20250418 094400 28608629 1954 1947 1954 1947 1151
634 20250418 094300 26364166 1947 1947 1947 1947 0
635 20250418 094200 26364166 1947 1947 1947 1947 0
636 20250418 094100 26364166 1947 1947 1947 1947 0
637 20250418 094000 26364166 1947 1947 1947 1947 0
638 20250418 093900 26364166 1947 1946 1947 1946 881
639 20250418 093800 24649739 1945 1945 1946 1945 767
640 20250418 093700 23157207 1945 1945 1945 1945 0
641 20250418 093600 23157207 1945 1945 1945 1945 1
642 20250418 093500 23155262 1942 1945 1945 1942 4889
643 20250418 093400 13660089 1943 1943 1943 1943 297
644 20250418 093300 13083018 1943 1943 1943 1943 0
645 20250418 093200 13083018 1943 1943 1943 1943 0
646 20250418 093100 13083018 1943 1943 1943 1943 0
647 20250418 093000 13083018 1943 1943 1943 1942 3
648 20250418 092900 13077190 1942 1942 1942 1942 122
649 20250418 092800 12840266 1943 1943 1943 1943 0
650 20250418 092700 12840266 1943 1943 1943 1943 0
651 20250418 092600 12840266 1943 1942 1943 1942 2
652 20250418 092500 12836381 1942 1942 1942 1942 332
653 20250418 092400 12191637 1942 1942 1942 1942 0
654 20250418 092300 12191637 1942 1942 1942 1942 0
655 20250418 092200 12191637 1942 1945 1945 1942 238
656 20250418 092100 11729438 1943 1943 1943 1943 1
657 20250418 092000 11727495 1942 1942 1942 1942 119
658 20250418 091900 11496397 1943 1942 1943 1942 758
659 20250418 091800 10024360 1943 1943 1943 1943 1
660 20250418 091700 10022417 1942 1942 1942 1942 102
661 20250418 091600 9824333 1942 1942 1942 1942 0
662 20250418 091500 9824333 1942 1942 1942 1942 0
663 20250418 091400 9824333 1942 1942 1942 1942 0
664 20250418 091300 9824333 1942 1942 1942 1942 0
665 20250418 091200 9824333 1942 1942 1942 1942 0
666 20250418 091100 9824333 1942 1942 1942 1942 0
667 20250418 091000 9824333 1942 1942 1942 1942 0
668 20250418 090900 9824333 1942 1940 1942 1940 736
669 20250418 090800 8396491 1945 1945 1945 1945 0
670 20250418 090700 8396491 1945 1945 1945 1945 1
671 20250418 090600 8394546 1940 1940 1940 1940 41
672 20250418 090500 8315006 1943 1943 1943 1943 0
673 20250418 090400 8315006 1943 1945 1945 1943 27
674 20250418 090300 8262501 1945 1940 1945 1940 1238
675 20250418 090200 5860776 1945 1944 1945 1944 2
676 20250418 090100 5856887 1944 1941 1944 1941 8
677 20250418 090000 5841350 1941 1940 1941 1940 3011

8
191410/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
20250418,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,21,2,1.08,46361953,23819,177.22,1940,1961,1940,2520,1358,1940,1946.43,0.34,0,8477,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,220,-63.26,0.98,12,0.21,-31.00,2006.00,3550,20240531,-44.76,1339,20241209,46.45,2125,-7.72,20250404,1455,34.78,20250102,3550,-44.76,20240531,1339,46.45,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,18,2,0.93,42051056,21618,160.85,1940,1959,1940,2520,1358,1940,1945.19,0.34,0,8239,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,219,-63.16,0.98,12,0.19,-31.00,2006.00,3550,20240531,-44.85,1339,20241209,46.23,2125,-7.86,20250404,1455,34.57,20250102,3550,-44.85,20240531,1339,46.23,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,18,2,0.93,36210811,18626,138.59,1940,1958,1940,2520,1358,1940,1944.10,0.34,0,6068,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,219,-63.16,0.98,12,0.17,-31.00,2006.00,3550,20240531,-44.85,1339,20241209,46.23,2125,-7.86,20250404,1455,34.57,20250102,3550,-44.85,20240531,1339,46.23,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1956,16,2,0.82,33479011,17222,128.14,1940,1956,1940,2520,1358,1940,1943.97,0.34,0,6068,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,219,-63.10,0.98,12,0.15,-31.00,2006.00,3550,20240531,-44.90,1339,20241209,46.08,2125,-7.95,20250404,1455,34.43,20250102,3550,-44.90,20240531,1339,46.08,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1948,8,2,0.41,32226533,16580,123.36,1940,1955,1940,2520,1358,1940,1943.70,0.34,0,6083,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,218,-62.84,0.97,12,0.15,-31.00,2006.00,3550,20240531,-45.13,1339,20241209,45.48,2125,-8.33,20250404,1455,33.88,20250102,3550,-45.13,20240531,1339,45.48,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1955,15,2,0.77,28911334,14883,110.74,1940,1955,1940,2520,1358,1940,1942.57,0.34,0,6081,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,219,-63.06,0.97,12,0.13,-31.00,2006.00,3550,20240531,-44.93,1339,20241209,46.00,2125,-8.00,20250404,1455,34.36,20250102,3550,-44.93,20240531,1339,46.00,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1954,14,2,0.72,28696377,14773,109.92,1940,1954,1940,2520,1358,1940,1942.49,0.34,0,6074,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,219,-63.03,0.97,12,0.13,-31.00,2006.00,3550,20240531,-44.96,1339,20241209,45.93,2125,-8.05,20250404,1455,34.30,20250102,3550,-44.96,20240531,1339,45.93,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250418,090909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,0,3,0.00,8505131,4384,32.62,1940,1945,1940,2520,1358,1940,1940.04,0.34,0,-374,1963,1951,1937,1925,1911,1957,1931,56,580,500,1280,1,1,11204255,217,-62.58,0.97,12,0.04,-31.00,2006.00,3550,20240531,-45.35,1339,20241209,44.88,2125,-8.71,20250404,1455,33.33,20250102,3550,-45.35,20240531,1339,44.88,20241209,0.51,Y,191410,500,56 억,,38074,N,N,0,N,00,N
20250417,160856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,-2,5,-0.10,25859803,13340,66.60,1932,1949,1923,2520,1360,1942,1938.52,0.34,0,4893,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.58,0.97,12,0.12,-31.00,2006.00,3550,20240531,-45.35,1339,20241209,44.88,2125,-8.71,20250404,1455,33.33,20250102,3550,-45.35,20240531,1339,44.88,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1926,-16,5,-0.82,23510192,12120,60.51,1932,1949,1923,2520,1360,1942,1939.78,0.34,0,5538,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,216,-62.13,0.96,12,0.11,-31.00,2006.00,3550,20240531,-45.75,1339,20241209,43.84,2125,-9.36,20250404,1455,32.37,20250102,3550,-45.75,20240531,1339,43.84,20241209,0.51,Y,191410,500,56 억,,38370,N,N,0,N,00,N
20250417,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1941,-1,5,-0.05,23229031,11975,59.79,1932,1949,1923,2520,1360,1942,1939.79,0.34,0,5628,1974,1958,1932,1916,1890,1966,1924,56,578,500,1280,1,1,11204255,217,-62.61,0.97,12,0.11,-31.00,2006.00,3550,20240531,-45.32,1339,20241209,44.96,2125,-8.66,20250404,1455,33.40,20250102,3550,-45.32,20240531,1339,44.96,20241209,0.51,Y,191410,500,56 억,,38370,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 160850 57 100.00 KOSDAQ 전기·전자 N N N N N 1961 21 2 1.08 46361953 23819 177.22 1940 1961 1940 2520 1358 1940 1946.43 0.34 0 8477 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 220 -63.26 0.98 12 0.21 -31.00 2006.00 3550 20240531 -44.76 1339 20241209 46.45 2125 -7.72 20250404 1455 34.78 20250102 3550 -44.76 20240531 1339 46.45 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
3 20250418 150902 57 100.00 KOSDAQ 전기·전자 N N N N N 1958 18 2 0.93 42051056 21618 160.85 1940 1959 1940 2520 1358 1940 1945.19 0.34 0 8239 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 219 -63.16 0.98 12 0.19 -31.00 2006.00 3550 20240531 -44.85 1339 20241209 46.23 2125 -7.86 20250404 1455 34.57 20250102 3550 -44.85 20240531 1339 46.23 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
4 20250418 140905 57 100.00 KOSDAQ 전기·전자 N N N N N 1958 18 2 0.93 36210811 18626 138.59 1940 1958 1940 2520 1358 1940 1944.10 0.34 0 6068 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 219 -63.16 0.98 12 0.17 -31.00 2006.00 3550 20240531 -44.85 1339 20241209 46.23 2125 -7.86 20250404 1455 34.57 20250102 3550 -44.85 20240531 1339 46.23 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
5 20250418 130903 57 100.00 KOSDAQ 전기·전자 N N N N N 1956 16 2 0.82 33479011 17222 128.14 1940 1956 1940 2520 1358 1940 1943.97 0.34 0 6068 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 219 -63.10 0.98 12 0.15 -31.00 2006.00 3550 20240531 -44.90 1339 20241209 46.08 2125 -7.95 20250404 1455 34.43 20250102 3550 -44.90 20240531 1339 46.08 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
6 20250418 120901 57 100.00 KOSDAQ 전기·전자 N N N N N 1948 8 2 0.41 32226533 16580 123.36 1940 1955 1940 2520 1358 1940 1943.70 0.34 0 6083 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 218 -62.84 0.97 12 0.15 -31.00 2006.00 3550 20240531 -45.13 1339 20241209 45.48 2125 -8.33 20250404 1455 33.88 20250102 3550 -45.13 20240531 1339 45.48 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
7 20250418 110905 57 100.00 KOSDAQ 전기·전자 N N N N N 1955 15 2 0.77 28911334 14883 110.74 1940 1955 1940 2520 1358 1940 1942.57 0.34 0 6081 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 219 -63.06 0.97 12 0.13 -31.00 2006.00 3550 20240531 -44.93 1339 20241209 46.00 2125 -8.00 20250404 1455 34.36 20250102 3550 -44.93 20240531 1339 46.00 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
8 20250418 100905 57 100.00 KOSDAQ 전기·전자 N N N N N 1954 14 2 0.72 28696377 14773 109.92 1940 1954 1940 2520 1358 1940 1942.49 0.34 0 6074 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 219 -63.03 0.97 12 0.13 -31.00 2006.00 3550 20240531 -44.96 1339 20241209 45.93 2125 -8.05 20250404 1455 34.30 20250102 3550 -44.96 20240531 1339 45.93 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
9 20250418 090909 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 0 3 0.00 8505131 4384 32.62 1940 1945 1940 2520 1358 1940 1940.04 0.34 0 -374 1963 1951 1937 1925 1911 1957 1931 56 580 500 1280 1 1 11204255 217 -62.58 0.97 12 0.04 -31.00 2006.00 3550 20240531 -45.35 1339 20241209 44.88 2125 -8.71 20250404 1455 33.33 20250102 3550 -45.35 20240531 1339 44.88 20241209 0.51 Y 191410 500 56 억 38074 N N 0 N 00 N
10 20250417 160856 57 100.00 KOSDAQ 전기·전자 N N N N N 1940 -2 5 -0.10 25859803 13340 66.60 1932 1949 1923 2520 1360 1942 1938.52 0.34 0 4893 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.58 0.97 12 0.12 -31.00 2006.00 3550 20240531 -45.35 1339 20241209 44.88 2125 -8.71 20250404 1455 33.33 20250102 3550 -45.35 20240531 1339 44.88 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
11 20250417 150905 57 100.00 KOSDAQ 전기·전자 N N N N N 1926 -16 5 -0.82 23510192 12120 60.51 1932 1949 1923 2520 1360 1942 1939.78 0.34 0 5538 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 216 -62.13 0.96 12 0.11 -31.00 2006.00 3550 20240531 -45.75 1339 20241209 43.84 2125 -9.36 20250404 1455 32.37 20250102 3550 -45.75 20240531 1339 43.84 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N
12 20250417 140907 57 100.00 KOSDAQ 전기·전자 N N N N N 1941 -1 5 -0.05 23229031 11975 59.79 1932 1949 1923 2520 1360 1942 1939.79 0.34 0 5628 1974 1958 1932 1916 1890 1966 1924 56 578 500 1280 1 1 11204255 217 -62.61 0.97 12 0.11 -31.00 2006.00 3550 20240531 -45.32 1339 20241209 44.96 2125 -8.66 20250404 1455 33.40 20250102 3550 -45.32 20240531 1339 44.96 20241209 0.51 Y 191410 500 56 억 38370 N N 0 N 00 N

1
191410/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,11204255,0,21758663210,0.00
20250415,0,11204255,0,21433739815,0.00
20250414,0,11204255,0,21848297250,0.00
20250411,0,11204255,0,22688616375,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 11204255 0 21758663210 0.00
3 20250415 0 11204255 0 21433739815 0.00
4 20250414 0 11204255 0 21848297250 0.00
5 20250411 0 11204255 0 22688616375 0.00