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
191420/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,16120,15200,16720,15100,14404,224343270,00,0.00,N,2,720,
20250417,15400,15310,15500,15310,1568,24108770,00,0.00,N,5,-100,
20250416,15500,15580,15710,15320,3158,48803390,00,0.00,N,5,-150,
20250415,15650,15580,15680,15400,5017,78076895,00,0.00,N,5,-20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 16120 15200 16720 15100 14404 224343270 00 0.00 N 2 720
3 20250417 15400 15310 15500 15310 1568 24108770 00 0.00 N 5 -100
4 20250416 15500 15580 15710 15320 3158 48803390 00 0.00 N 5 -150
5 20250415 15650 15580 15680 15400 5017 78076895 00 0.00 N 5 -20

677
191420/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201500,209452790,16120,16120,16120,16120,1133
20250418,201400,209452790,16120,16120,16120,16120,0
20250418,201300,209452790,16120,16120,16120,16120,0
20250418,201200,209452790,16120,16120,16120,16120,0
20250418,201100,209452790,16120,16120,16120,16120,0
20250418,201000,209452790,16120,16120,16120,16120,0
20250418,200900,209452790,16120,16120,16120,16120,0
20250418,200800,209452790,16120,16120,16120,16120,0
20250418,200700,209452790,16120,16120,16120,16120,0
20250418,200600,209452790,16120,16120,16120,16120,0
20250418,200500,209452790,16120,16120,16120,16120,0
20250418,200400,209452790,16120,16120,16120,16120,0
20250418,200300,209452790,16120,16120,16120,16120,0
20250418,200200,209452790,16120,16120,16120,16120,0
20250418,200100,209452790,16120,16120,16120,16120,0
20250418,200000,209452790,16120,16120,16120,16120,0
20250418,195900,209452790,16120,16120,16120,16120,0
20250418,195800,209452790,16120,16120,16120,16120,0
20250418,195700,209452790,16120,16120,16120,16120,0
20250418,195600,209452790,16120,16120,16120,16120,0
20250418,195500,209452790,16120,16120,16120,16120,0
20250418,195400,209452790,16120,16120,16120,16120,0
20250418,195300,209452790,16120,16120,16120,16120,0
20250418,195200,209452790,16120,16120,16120,16120,0
20250418,195100,209452790,16120,16120,16120,16120,0
20250418,195000,209452790,16120,16120,16120,16120,0
20250418,194900,209452790,16120,16120,16120,16120,0
20250418,194800,209452790,16120,16120,16120,16120,0
20250418,194700,209452790,16120,16120,16120,16120,0
20250418,194600,209452790,16120,16120,16120,16120,0
20250418,194500,209452790,16120,16120,16120,16120,1133
20250418,194400,209452790,16120,16120,16120,16120,0
20250418,194300,209452790,16120,16120,16120,16120,0
20250418,194200,209452790,16120,16120,16120,16120,0
20250418,194100,209452790,16120,16120,16120,16120,0
20250418,194000,209452790,16120,16120,16120,16120,0
20250418,193900,209452790,16120,16120,16120,16120,0
20250418,193800,209452790,16120,16120,16120,16120,0
20250418,193700,209452790,16120,16120,16120,16120,0
20250418,193600,209452790,16120,16120,16120,16120,0
20250418,193500,209452790,16120,16120,16120,16120,0
20250418,193400,209452790,16120,16120,16120,16120,0
20250418,193300,209452790,16120,16120,16120,16120,0
20250418,193200,209452790,16120,16120,16120,16120,0
20250418,193100,209452790,16120,16120,16120,16120,0
20250418,193000,209452790,16120,16120,16120,16120,0
20250418,192900,209452790,16120,16120,16120,16120,0
20250418,192800,209452790,16120,16120,16120,16120,0
20250418,192700,209452790,16120,16120,16120,16120,0
20250418,192600,209452790,16120,16120,16120,16120,0
20250418,192500,209452790,16120,16120,16120,16120,0
20250418,192400,209452790,16120,16120,16120,16120,0
20250418,192300,209452790,16120,16120,16120,16120,0
20250418,192200,209452790,16120,16120,16120,16120,0
20250418,192100,209452790,16120,16120,16120,16120,0
20250418,192000,209452790,16120,16120,16120,16120,0
20250418,191900,209452790,16120,16120,16120,16120,0
20250418,191800,209452790,16120,16120,16120,16120,0
20250418,191700,209452790,16120,16120,16120,16120,0
20250418,191600,209452790,16120,16120,16120,16120,0
20250418,191500,209452790,16120,16120,16120,16120,1133
20250418,191400,209452790,16120,16120,16120,16120,0
20250418,191300,209452790,16120,16120,16120,16120,0
20250418,191200,209452790,16120,16120,16120,16120,0
20250418,191100,209452790,16120,16120,16120,16120,0
20250418,191000,209452790,16120,16120,16120,16120,0
20250418,190900,209452790,16120,16120,16120,16120,0
20250418,190800,209452790,16120,16120,16120,16120,0
20250418,190700,209452790,16120,16120,16120,16120,0
20250418,190600,209452790,16120,16120,16120,16120,0
20250418,190500,209452790,16120,16120,16120,16120,0
20250418,190400,209452790,16120,16120,16120,16120,0
20250418,190300,209452790,16120,16120,16120,16120,0
20250418,190200,209452790,16120,16120,16120,16120,0
20250418,190100,209452790,16120,16120,16120,16120,0
20250418,190000,209452790,16120,16120,16120,16120,0
20250418,185900,209452790,16120,16120,16120,16120,0
20250418,185800,209452790,16120,16120,16120,16120,0
20250418,185700,209452790,16120,16120,16120,16120,0
20250418,185600,209452790,16120,16120,16120,16120,0
20250418,185500,209452790,16120,16120,16120,16120,0
20250418,185400,209452790,16120,16120,16120,16120,0
20250418,185300,209452790,16120,16120,16120,16120,0
20250418,185200,209452790,16120,16120,16120,16120,0
20250418,185100,209452790,16120,16120,16120,16120,0
20250418,185000,209452790,16120,16120,16120,16120,0
20250418,184900,209452790,16120,16120,16120,16120,0
20250418,184800,209452790,16120,16120,16120,16120,0
20250418,184700,209452790,16120,16120,16120,16120,0
20250418,184600,209452790,16120,16120,16120,16120,0
20250418,184500,209452790,16120,16120,16120,16120,1133
20250418,184400,209452790,16120,16120,16120,16120,0
20250418,184300,209452790,16120,16120,16120,16120,0
20250418,184200,209452790,16120,16120,16120,16120,0
20250418,184100,209452790,16120,16120,16120,16120,0
20250418,184000,209452790,16120,16120,16120,16120,0
20250418,183900,209452790,16120,16120,16120,16120,0
20250418,183800,209452790,16120,16120,16120,16120,0
20250418,183700,209452790,16120,16120,16120,16120,0
20250418,183600,209452790,16120,16120,16120,16120,0
20250418,183500,209452790,16120,16120,16120,16120,0
20250418,183400,209452790,16120,16120,16120,16120,0
20250418,183300,209452790,16120,16120,16120,16120,0
20250418,183200,209452790,16120,16120,16120,16120,0
20250418,183100,209452790,16120,16120,16120,16120,0
20250418,183000,209452790,16120,16120,16120,16120,0
20250418,182900,209452790,16120,16120,16120,16120,0
20250418,182800,209452790,16120,16120,16120,16120,0
20250418,182700,209452790,16120,16120,16120,16120,0
20250418,182600,209452790,16120,16120,16120,16120,0
20250418,182500,209452790,16120,16120,16120,16120,0
20250418,182400,209452790,16120,16120,16120,16120,0
20250418,182300,209452790,16120,16120,16120,16120,0
20250418,182200,209452790,16120,16120,16120,16120,0
20250418,182100,209452790,16120,16120,16120,16120,0
20250418,182000,209452790,16120,16120,16120,16120,0
20250418,181900,209452790,16120,16120,16120,16120,0
20250418,181800,209452790,16120,16120,16120,16120,0
20250418,181700,209452790,16120,16120,16120,16120,0
20250418,181600,209452790,16120,16120,16120,16120,0
20250418,181500,209452790,16120,16120,16120,16120,1133
20250418,181400,209452790,16120,16120,16120,16120,0
20250418,181300,209452790,16120,16120,16120,16120,0
20250418,181200,209452790,16120,16120,16120,16120,0
20250418,181100,209452790,16120,16120,16120,16120,0
20250418,181000,209452790,16120,16120,16120,16120,0
20250418,180900,209452790,16120,16120,16120,16120,0
20250418,180800,209452790,16120,16120,16120,16120,0
20250418,180700,209452790,16120,16120,16120,16120,0
20250418,180600,209452790,16120,16120,16120,16120,0
20250418,180500,209452790,16120,16120,16120,16120,0
20250418,180400,209452790,16120,16120,16120,16120,0
20250418,180300,209452790,16120,16120,16120,16120,0
20250418,180200,209452790,16120,16120,16120,16120,0
20250418,180100,209452790,16120,16120,16120,16120,0
20250418,180000,209452790,16120,16120,16120,16120,0
20250418,175900,209452790,16120,16120,16120,16120,0
20250418,175800,209452790,16120,16120,16120,16120,0
20250418,175700,209452790,16120,16120,16120,16120,0
20250418,175600,209452790,16120,16120,16120,16120,0
20250418,175500,209452790,16120,16120,16120,16120,0
20250418,175400,209452790,16120,16120,16120,16120,0
20250418,175300,209452790,16120,16120,16120,16120,0
20250418,175200,209452790,16120,16120,16120,16120,0
20250418,175100,209452790,16120,16120,16120,16120,0
20250418,175000,209452790,16120,16120,16120,16120,0
20250418,174900,209452790,16120,16120,16120,16120,0
20250418,174800,209452790,16120,16120,16120,16120,0
20250418,174700,209452790,16120,16120,16120,16120,0
20250418,174600,209452790,16120,16120,16120,16120,0
20250418,174500,209452790,16120,16120,16120,16120,1133
20250418,174400,209452790,16120,16120,16120,16120,0
20250418,174300,209452790,16120,16120,16120,16120,0
20250418,174200,209452790,16120,16120,16120,16120,0
20250418,174100,209452790,16120,16120,16120,16120,0
20250418,174000,209452790,16120,16120,16120,16120,0
20250418,173900,209452790,16120,16120,16120,16120,0
20250418,173800,209452790,16120,16120,16120,16120,0
20250418,173700,209452790,16120,16120,16120,16120,0
20250418,173600,209452790,16120,16120,16120,16120,0
20250418,173500,209452790,16120,16120,16120,16120,0
20250418,173400,209452790,16120,16120,16120,16120,0
20250418,173300,209452790,16120,16120,16120,16120,0
20250418,173200,209452790,16120,16120,16120,16120,0
20250418,173100,209452790,16120,16120,16120,16120,0
20250418,173000,209452790,16120,16120,16120,16120,0
20250418,172900,209452790,16120,16120,16120,16120,0
20250418,172800,209452790,16120,16120,16120,16120,0
20250418,172700,209452790,16120,16120,16120,16120,0
20250418,172600,209452790,16120,16120,16120,16120,0
20250418,172500,209452790,16120,16120,16120,16120,0
20250418,172400,209452790,16120,16120,16120,16120,0
20250418,172300,209452790,16120,16120,16120,16120,0
20250418,172200,209452790,16120,16120,16120,16120,0
20250418,172100,209452790,16120,16120,16120,16120,0
20250418,172000,209452790,16120,16120,16120,16120,0
20250418,171900,209452790,16120,16120,16120,16120,0
20250418,171800,209452790,16120,16120,16120,16120,0
20250418,171700,209452790,16120,16120,16120,16120,0
20250418,171600,209452790,16120,16120,16120,16120,0
20250418,171500,209452790,16120,16120,16120,16120,1133
20250418,171400,209452790,16120,16120,16120,16120,0
20250418,171300,209452790,16120,16120,16120,16120,0
20250418,171200,209452790,16120,16120,16120,16120,0
20250418,171100,209452790,16120,16120,16120,16120,0
20250418,171000,209452790,16120,16120,16120,16120,0
20250418,170900,209452790,16120,16120,16120,16120,0
20250418,170800,209452790,16120,16120,16120,16120,0
20250418,170700,209452790,16120,16120,16120,16120,0
20250418,170600,209452790,16120,16120,16120,16120,0
20250418,170500,209452790,16120,16120,16120,16120,0
20250418,170400,209452790,16120,16120,16120,16120,0
20250418,170300,209452790,16120,16120,16120,16120,0
20250418,170200,209452790,16120,16120,16120,16120,0
20250418,170100,209452790,16120,16120,16120,16120,0
20250418,170000,209452790,16120,16120,16120,16120,0
20250418,165900,209452790,16120,16120,16120,16120,0
20250418,165800,209452790,16120,16120,16120,16120,0
20250418,165700,209452790,16120,16120,16120,16120,0
20250418,165600,209452790,16120,16120,16120,16120,0
20250418,165500,209452790,16120,16120,16120,16120,0
20250418,165400,209452790,16120,16120,16120,16120,0
20250418,165300,209452790,16120,16120,16120,16120,0
20250418,165200,209452790,16120,16120,16120,16120,0
20250418,165100,209452790,16120,16120,16120,16120,0
20250418,165000,209452790,16120,16120,16120,16120,0
20250418,164900,209452790,16120,16120,16120,16120,0
20250418,164800,209452790,16120,16120,16120,16120,0
20250418,164700,209452790,16120,16120,16120,16120,0
20250418,164600,209452790,16120,16120,16120,16120,0
20250418,164500,209452790,16120,16120,16120,16120,1133
20250418,164400,209452790,16120,16120,16120,16120,0
20250418,164300,209452790,16120,16120,16120,16120,0
20250418,164200,209452790,16120,16120,16120,16120,0
20250418,164100,209452790,16120,16120,16120,16120,0
20250418,164000,209452790,16120,16120,16120,16120,0
20250418,163900,209452790,16120,16120,16120,16120,0
20250418,163800,209452790,16120,16120,16120,16120,0
20250418,163700,209452790,16120,16120,16120,16120,0
20250418,163600,209452790,16120,16120,16120,16120,0
20250418,163500,209452790,16120,16120,16120,16120,0
20250418,163400,209452790,16120,16120,16120,16120,0
20250418,163300,209452790,16120,16120,16120,16120,0
20250418,163200,209452790,16120,16120,16120,16120,0
20250418,163100,209452790,16120,16120,16120,16120,0
20250418,163000,209452790,16120,16120,16120,16120,0
20250418,162900,209452790,16120,16120,16120,16120,0
20250418,162800,209452790,16120,16120,16120,16120,0
20250418,162700,209452790,16120,16120,16120,16120,0
20250418,162600,209452790,16120,16120,16120,16120,0
20250418,162500,209452790,16120,16120,16120,16120,0
20250418,162400,209452790,16120,16120,16120,16120,0
20250418,162300,209452790,16120,16120,16120,16120,0
20250418,162200,209452790,16120,16120,16120,16120,0
20250418,162100,209452790,16120,16120,16120,16120,0
20250418,162000,209452790,16120,16120,16120,16120,0
20250418,161900,209452790,16120,16120,16120,16120,0
20250418,161800,209452790,16120,16120,16120,16120,0
20250418,161700,209452790,16120,16120,16120,16120,0
20250418,161600,209452790,16120,16120,16120,16120,0
20250418,161500,209452790,16120,16120,16120,16120,1133
20250418,161400,209452790,16120,16120,16120,16120,0
20250418,161300,209452790,16120,16120,16120,16120,0
20250418,161200,209452790,16120,16120,16120,16120,0
20250418,161100,209452790,16120,16120,16120,16120,0
20250418,161000,209452790,16120,16120,16120,16120,0
20250418,160900,209452790,16120,16120,16120,16120,0
20250418,160800,209452790,16120,16120,16120,16120,0
20250418,160700,209452790,16120,16120,16120,16120,0
20250418,160600,209452790,16120,16120,16120,16120,0
20250418,160500,209452790,16120,16120,16120,16120,0
20250418,160400,209452790,16120,16120,16120,16120,0
20250418,160300,209452790,16120,16120,16120,16120,0
20250418,160200,209452790,16120,16120,16120,16120,0
20250418,160100,209452790,16120,16120,16120,16120,0
20250418,160000,209452790,16120,16120,16120,16120,0
20250418,155900,209452790,16120,16120,16120,16120,0
20250418,155800,209452790,16120,16120,16120,16120,0
20250418,155700,209452790,16120,16120,16120,16120,0
20250418,155600,209452790,16120,16120,16120,16120,0
20250418,155500,209452790,16120,16120,16120,16120,0
20250418,155400,209452790,16120,16120,16120,16120,0
20250418,155300,209452790,16120,16120,16120,16120,0
20250418,155200,209452790,16120,16120,16120,16120,0
20250418,155100,209452790,16120,16120,16120,16120,0
20250418,155000,209452790,16120,16120,16120,16120,0
20250418,154900,209452790,16120,16120,16120,16120,0
20250418,154800,209452790,16120,16120,16120,16120,0
20250418,154700,209452790,16120,16120,16120,16120,0
20250418,154600,209452790,16120,16120,16120,16120,0
20250418,154500,209452790,16120,16120,16120,16120,1133
20250418,154400,209452790,16120,16120,16120,16120,0
20250418,154300,209452790,16120,16120,16120,16120,0
20250418,154200,209452790,16120,16120,16120,16120,0
20250418,154100,209452790,16120,16120,16120,16120,0
20250418,154000,209452790,16120,16120,16120,16120,0
20250418,153900,209452790,16120,16120,16120,16120,0
20250418,153800,209452790,16120,16120,16120,16120,0
20250418,153700,209452790,16120,16120,16120,16120,0
20250418,153600,209452790,16120,16120,16120,16120,0
20250418,153500,209452790,16120,16120,16120,16120,0
20250418,153400,209452790,16120,16120,16120,16120,0
20250418,153300,209452790,16120,16120,16120,16120,0
20250418,153200,209452790,16120,16120,16120,16120,0
20250418,153100,209452790,16120,16120,16120,16120,0
20250418,153000,209452790,16120,16120,16120,16120,1133
20250418,152900,191188830,16720,16720,16720,16720,0
20250418,152800,191188830,16720,16720,16720,16720,0
20250418,152700,191188830,16720,16720,16720,16720,0
20250418,152600,191188830,16720,16720,16720,16720,0
20250418,152500,191188830,16720,16720,16720,16720,0
20250418,152400,191188830,16720,16720,16720,16720,0
20250418,152300,191188830,16720,16720,16720,16720,0
20250418,152200,191188830,16720,16720,16720,16720,0
20250418,152100,191188830,16720,16720,16720,16720,0
20250418,152000,191188830,16720,16720,16720,16720,0
20250418,151900,191188830,16720,16300,16720,16300,440
20250418,151800,183937610,16110,15890,16320,15890,1201
20250418,151700,164646690,16000,16000,16000,16000,0
20250418,151600,164646690,16000,15720,16000,15720,1107
20250418,151500,147082370,15720,15730,15730,15640,992
20250418,151400,131528330,15800,15670,15800,15670,330
20250418,151300,126336530,15650,15700,15700,15650,14
20250418,151200,126117330,15700,15620,15700,15620,300
20250418,151100,121419080,15600,15620,15620,15600,114
20250418,151000,119640440,15620,15530,15620,15510,144
20250418,150900,117398010,15500,15490,15500,15490,84
20250418,150800,116096450,15590,15480,15590,15480,348
20250418,150700,110698410,15480,15470,15480,15470,214
20250418,150600,107386230,15480,15480,15480,15480,1
20250418,150500,107370750,15470,15460,15470,15460,4
20250418,150400,107308900,15460,15390,15460,15390,939
20250418,150300,92857620,15390,15300,15390,15300,564
20250418,150200,84197400,15350,15310,15350,15300,87
20250418,150100,82865770,15310,15300,15310,15300,113
20250418,150000,81135750,15310,15260,15310,15260,175
20250418,145900,78465200,15260,15180,15260,15180,1385
20250418,145800,57410520,15180,15180,15180,15180,0
20250418,145700,57410520,15180,15180,15180,15180,17
20250418,145600,57152460,15170,15170,15170,15170,24
20250418,145500,56788380,15190,15190,15190,15190,0
20250418,145400,56788380,15190,15190,15190,15190,0
20250418,145300,56788380,15190,15190,15190,15190,0
20250418,145200,56788380,15190,15190,15190,15190,0
20250418,145100,56788380,15190,15190,15190,15190,0
20250418,145000,56788380,15190,15190,15190,15190,0
20250418,144900,56788380,15190,15190,15190,15190,0
20250418,144800,56788380,15190,15190,15190,15190,0
20250418,144700,56788380,15190,15190,15190,15190,0
20250418,144600,56788380,15190,15190,15190,15190,0
20250418,144500,56788380,15190,15190,15190,15190,0
20250418,144400,56788380,15190,15120,15190,15120,1860
20250418,144300,28665030,15120,15120,15120,15120,0
20250418,144200,28665030,15120,15120,15120,15120,0
20250418,144100,28665030,15120,15120,15120,15120,0
20250418,144000,28665030,15120,15110,15120,15110,123
20250418,143900,26805500,15110,15110,15110,15110,0
20250418,143800,26805500,15110,15110,15110,15110,0
20250418,143700,26805500,15110,15110,15110,15110,0
20250418,143600,26805500,15110,15120,15120,15110,106
20250418,143500,25203040,15120,15120,15120,15120,0
20250418,143400,25203040,15120,15120,15120,15120,2
20250418,143300,25172800,15190,15190,15190,15190,0
20250418,143200,25172800,15190,15190,15190,15190,0
20250418,143100,25172800,15190,15190,15190,15190,0
20250418,143000,25172800,15190,15190,15190,15190,0
20250418,142900,25172800,15190,15190,15190,15190,0
20250418,142800,25172800,15190,15190,15190,15190,0
20250418,142700,25172800,15190,15190,15190,15190,1
20250418,142600,25157610,15190,15190,15190,15190,0
20250418,142500,25157610,15190,15190,15190,15190,0
20250418,142400,25157610,15190,15190,15190,15190,0
20250418,142300,25157610,15190,15190,15190,15190,0
20250418,142200,25157610,15190,15190,15190,15190,0
20250418,142100,25157610,15190,15190,15190,15190,0
20250418,142000,25157610,15190,15190,15190,15190,0
20250418,141900,25157610,15190,15190,15190,15190,0
20250418,141800,25157610,15190,15190,15190,15190,0
20250418,141700,25157610,15190,15190,15190,15190,0
20250418,141600,25157610,15190,15190,15190,15190,0
20250418,141500,25157610,15190,15190,15190,15190,0
20250418,141400,25157610,15190,15190,15190,15190,0
20250418,141300,25157610,15190,15190,15190,15190,0
20250418,141200,25157610,15190,15190,15190,15190,0
20250418,141100,25157610,15190,15190,15190,15190,0
20250418,141000,25157610,15190,15170,15190,15170,7
20250418,140900,25051370,15170,15170,15170,15170,0
20250418,140800,25051370,15170,15170,15170,15170,0
20250418,140700,25051370,15170,15170,15170,15170,0
20250418,140600,25051370,15170,15170,15170,15170,1
20250418,140500,25036200,15120,15120,15120,15120,0
20250418,140400,25036200,15120,15120,15120,15120,0
20250418,140300,25036200,15120,15120,15120,15120,0
20250418,140200,25036200,15120,15120,15120,15120,4
20250418,140100,24975720,15170,15170,15170,15170,0
20250418,140000,24975720,15170,15170,15170,15170,0
20250418,135900,24975720,15170,15170,15170,15170,0
20250418,135800,24975720,15170,15170,15170,15170,0
20250418,135700,24975720,15170,15170,15170,15170,0
20250418,135600,24975720,15170,15170,15170,15170,0
20250418,135500,24975720,15170,15170,15170,15170,0
20250418,135400,24975720,15170,15170,15170,15170,0
20250418,135300,24975720,15170,15170,15170,15170,0
20250418,135200,24975720,15170,15170,15170,15170,0
20250418,135100,24975720,15170,15170,15170,15170,0
20250418,135000,24975720,15170,15170,15170,15170,0
20250418,134900,24975720,15170,15170,15170,15170,0
20250418,134800,24975720,15170,15170,15170,15170,0
20250418,134700,24975720,15170,15170,15170,15170,0
20250418,134600,24975720,15170,15170,15170,15170,0
20250418,134500,24975720,15170,15170,15170,15170,0
20250418,134400,24975720,15170,15170,15170,15170,0
20250418,134300,24975720,15170,15170,15170,15170,0
20250418,134200,24975720,15170,15170,15170,15170,0
20250418,134100,24975720,15170,15170,15170,15170,0
20250418,134000,24975720,15170,15170,15170,15170,0
20250418,133900,24975720,15170,15170,15170,15170,0
20250418,133800,24975720,15170,15170,15170,15170,0
20250418,133700,24975720,15170,15170,15170,15170,0
20250418,133600,24975720,15170,15170,15170,15170,0
20250418,133500,24975720,15170,15170,15170,15170,0
20250418,133400,24975720,15170,15170,15170,15170,0
20250418,133300,24975720,15170,15170,15170,15170,0
20250418,133200,24975720,15170,15170,15170,15170,0
20250418,133100,24975720,15170,15170,15170,15170,9
20250418,133000,24839190,15110,15110,15110,15110,0
20250418,132900,24839190,15110,15110,15110,15110,0
20250418,132800,24839190,15110,15110,15110,15110,0
20250418,132700,24839190,15110,15110,15110,15110,0
20250418,132600,24839190,15110,15110,15110,15110,0
20250418,132500,24839190,15110,15110,15110,15110,0
20250418,132400,24839190,15110,15110,15110,15110,0
20250418,132300,24839190,15110,15110,15110,15110,0
20250418,132200,24839190,15110,15110,15110,15110,1
20250418,132100,24824080,15110,15110,15110,15110,0
20250418,132000,24824080,15110,15110,15110,15110,0
20250418,131900,24824080,15110,15110,15110,15110,0
20250418,131800,24824080,15110,15110,15110,15110,0
20250418,131700,24824080,15110,15110,15110,15110,0
20250418,131600,24824080,15110,15110,15110,15110,0
20250418,131500,24824080,15110,15110,15110,15110,0
20250418,131400,24824080,15110,15110,15110,15110,0
20250418,131300,24824080,15110,15110,15110,15110,0
20250418,131200,24824080,15110,15110,15110,15110,0
20250418,131100,24824080,15110,15120,15120,15100,352
20250418,131000,19506730,15120,15120,15120,15120,0
20250418,130900,19506730,15120,15120,15120,15120,0
20250418,130800,19506730,15120,15120,15120,15120,0
20250418,130700,19506730,15120,15120,15120,15120,0
20250418,130600,19506730,15120,15120,15120,15120,0
20250418,130500,19506730,15120,15120,15120,15120,0
20250418,130400,19506730,15120,15120,15120,15120,0
20250418,130300,19506730,15120,15120,15120,15120,0
20250418,130200,19506730,15120,15120,15120,15120,1
20250418,130100,19491610,15160,15160,15160,15160,0
20250418,130000,19491610,15160,15160,15160,15160,21
20250418,125900,19173250,15160,15160,15160,15160,0
20250418,125800,19173250,15160,15160,15160,15160,0
20250418,125700,19173250,15160,15160,15160,15160,0
20250418,125600,19173250,15160,15160,15160,15160,0
20250418,125500,19173250,15160,15160,15160,15160,0
20250418,125400,19173250,15160,15160,15160,15160,0
20250418,125300,19173250,15160,15160,15160,15160,0
20250418,125200,19173250,15160,15150,15160,15150,29
20250418,125100,18733630,15120,15120,15120,15120,0
20250418,125000,18733630,15120,15120,15120,15120,0
20250418,124900,18733630,15120,15120,15120,15120,0
20250418,124800,18733630,15120,15120,15120,15120,0
20250418,124700,18733630,15120,15120,15120,15120,0
20250418,124600,18733630,15120,15120,15120,15120,0
20250418,124500,18733630,15120,15120,15120,15120,3
20250418,124400,18688270,15120,15120,15120,15120,0
20250418,124300,18688270,15120,15120,15120,15120,0
20250418,124200,18688270,15120,15120,15120,15120,0
20250418,124100,18688270,15120,15120,15120,15120,0
20250418,124000,18688270,15120,15120,15120,15120,1
20250418,123900,18673150,15110,15110,15110,15110,0
20250418,123800,18673150,15110,15110,15110,15110,0
20250418,123700,18673150,15110,15110,15110,15110,0
20250418,123600,18673150,15110,15110,15110,15110,0
20250418,123500,18673150,15110,15110,15110,15110,2
20250418,123400,18642930,15120,15130,15130,15120,60
20250418,123300,17735140,15190,15190,15190,15190,0
20250418,123200,17735140,15190,15190,15190,15190,0
20250418,123100,17735140,15190,15190,15190,15190,0
20250418,123000,17735140,15190,15190,15190,15190,0
20250418,122900,17735140,15190,15190,15190,15190,0
20250418,122800,17735140,15190,15190,15190,15190,0
20250418,122700,17735140,15190,15190,15190,15190,0
20250418,122600,17735140,15190,15190,15190,15190,0
20250418,122500,17735140,15190,15190,15190,15190,0
20250418,122400,17735140,15190,15190,15190,15190,0
20250418,122300,17735140,15190,15190,15190,15190,0
20250418,122200,17735140,15190,15190,15190,15190,0
20250418,122100,17735140,15190,15190,15190,15190,0
20250418,122000,17735140,15190,15190,15190,15190,0
20250418,121900,17735140,15190,15190,15190,15190,0
20250418,121800,17735140,15190,15190,15190,15190,0
20250418,121700,17735140,15190,15190,15190,15190,0
20250418,121600,17735140,15190,15190,15190,15190,0
20250418,121500,17735140,15190,15190,15190,15190,5
20250418,121400,17659190,15160,15160,15160,15160,123
20250418,121300,15794510,15190,15190,15190,15190,0
20250418,121200,15794510,15190,15190,15190,15190,0
20250418,121100,15794510,15190,15190,15190,15190,0
20250418,121000,15794510,15190,15150,15190,15150,56
20250418,120900,14945150,15150,15150,15150,15150,0
20250418,120800,14945150,15150,15150,15150,15150,0
20250418,120700,14945150,15150,15150,15150,15150,1
20250418,120600,14930000,15100,15100,15100,15100,0
20250418,120500,14930000,15100,15100,15100,15100,0
20250418,120400,14930000,15100,15100,15100,15100,0
20250418,120300,14930000,15100,15100,15100,15100,0
20250418,120200,14930000,15100,15100,15100,15100,0
20250418,120100,14930000,15100,15100,15100,15100,0
20250418,120000,14930000,15100,15100,15100,15100,0
20250418,115900,14930000,15100,15100,15100,15100,0
20250418,115800,14930000,15100,15100,15100,15100,0
20250418,115700,14930000,15100,15100,15100,15100,0
20250418,115600,14930000,15100,15100,15100,15100,0
20250418,115500,14930000,15100,15100,15100,15100,0
20250418,115400,14930000,15100,15100,15100,15100,0
20250418,115300,14930000,15100,15100,15100,15100,0
20250418,115200,14930000,15100,15100,15100,15100,0
20250418,115100,14930000,15100,15100,15100,15100,0
20250418,115000,14930000,15100,15100,15100,15100,0
20250418,114900,14930000,15100,15100,15100,15100,0
20250418,114800,14930000,15100,15100,15100,15100,0
20250418,114700,14930000,15100,15100,15100,15100,0
20250418,114600,14930000,15100,15100,15100,15100,0
20250418,114500,14930000,15100,15100,15100,15100,0
20250418,114400,14930000,15100,15100,15100,15100,0
20250418,114300,14930000,15100,15100,15100,15100,0
20250418,114200,14930000,15100,15125,15125,15100,30
20250418,114100,14476950,15150,15150,15150,15150,0
20250418,114000,14476950,15150,15150,15150,15150,0
20250418,113900,14476950,15150,15150,15150,15150,0
20250418,113800,14476950,15150,15150,15150,15150,0
20250418,113700,14476950,15150,15150,15150,15150,4
20250418,113600,14416350,15150,15150,15150,15150,0
20250418,113500,14416350,15150,15150,15150,15150,0
20250418,113400,14416350,15150,15150,15150,15150,0
20250418,113300,14416350,15150,15150,15150,15150,0
20250418,113200,14416350,15150,15150,15150,15150,0
20250418,113100,14416350,15150,15150,15150,15150,10
20250418,113000,14264850,15120,15120,15120,15120,0
20250418,112900,14264850,15120,15120,15120,15120,0
20250418,112800,14264850,15120,15120,15120,15120,0
20250418,112700,14264850,15120,15130,15130,15120,13
20250418,112600,14068170,15130,15130,15130,15130,0
20250418,112500,14068170,15130,15130,15130,15130,0
20250418,112400,14068170,15130,15130,15130,15130,0
20250418,112300,14068170,15130,15130,15130,15130,39
20250418,112200,13478100,15120,15120,15120,15120,49
20250418,112100,12737220,15130,15130,15130,15130,3
20250418,112000,12691830,15130,15130,15130,15130,0
20250418,111900,12691830,15130,15130,15130,15130,0
20250418,111800,12691830,15130,15130,15130,15130,0
20250418,111700,12691830,15130,15130,15130,15130,0
20250418,111600,12691830,15130,15130,15130,15130,0
20250418,111500,12691830,15130,15130,15130,15130,0
20250418,111400,12691830,15130,15130,15130,15120,159
20250418,111300,10286760,15130,15130,15130,15130,0
20250418,111200,10286760,15130,15130,15130,15130,0
20250418,111100,10286760,15130,15130,15130,15130,0
20250418,111000,10286760,15130,15130,15130,15130,0
20250418,110900,10286760,15130,15130,15130,15130,0
20250418,110800,10286760,15130,15130,15130,15130,0
20250418,110700,10286760,15130,15130,15130,15130,0
20250418,110600,10286760,15130,15130,15130,15130,0
20250418,110500,10286760,15130,15130,15130,15130,0
20250418,110400,10286760,15130,15130,15130,15130,0
20250418,110300,10286760,15130,15130,15130,15130,0
20250418,110200,10286760,15130,15130,15130,15130,0
20250418,110100,10286760,15130,15130,15130,15130,0
20250418,110000,10286760,15130,15130,15130,15130,0
20250418,105900,10286760,15130,15130,15130,15130,0
20250418,105800,10286760,15130,15130,15130,15130,0
20250418,105700,10286760,15130,15130,15130,15130,0
20250418,105600,10286760,15130,15130,15130,15130,0
20250418,105500,10286760,15130,15130,15130,15130,0
20250418,105400,10286760,15130,15130,15130,15130,0
20250418,105300,10286760,15130,15130,15130,15130,0
20250418,105200,10286760,15130,15130,15130,15130,0
20250418,105100,10286760,15130,15130,15130,15130,0
20250418,105000,10286760,15130,15130,15130,15130,0
20250418,104900,10286760,15130,15130,15130,15130,0
20250418,104800,10286760,15130,15130,15130,15130,0
20250418,104700,10286760,15130,15130,15130,15130,1
20250418,104600,10271630,15130,15130,15130,15130,0
20250418,104500,10271630,15130,15130,15130,15130,0
20250418,104400,10271630,15130,15130,15130,15130,0
20250418,104300,10271630,15130,15130,15130,15130,0
20250418,104200,10271630,15130,15130,15130,15130,0
20250418,104100,10271630,15130,15130,15130,15130,0
20250418,104000,10271630,15130,15130,15130,15130,0
20250418,103900,10271630,15130,15130,15130,15130,0
20250418,103800,10271630,15130,15130,15130,15130,0
20250418,103700,10271630,15130,15130,15130,15130,0
20250418,103600,10271630,15130,15160,15160,15120,93
20250418,103500,8864200,15170,15170,15170,15170,51
20250418,103400,8090530,15160,15160,15160,15160,0
20250418,103300,8090530,15160,15160,15160,15160,0
20250418,103200,8090530,15160,15160,15160,15160,0
20250418,103100,8090530,15160,15160,15160,15160,0
20250418,103000,8090530,15160,15160,15160,15160,0
20250418,102900,8090530,15160,15160,15160,15160,0
20250418,102800,8090530,15160,15160,15160,15160,0
20250418,102700,8090530,15160,15160,15160,15160,0
20250418,102600,8090530,15160,15160,15160,15160,0
20250418,102500,8090530,15160,15170,15180,15150,71
20250418,102400,7013160,15190,15190,15190,15180,103
20250418,102300,5449100,15190,15190,15190,15190,0
20250418,102200,5449100,15190,15190,15190,15190,0
20250418,102100,5449100,15190,15190,15190,15190,0
20250418,102000,5449100,15190,15190,15190,15190,0
20250418,101900,5449100,15190,15190,15190,15190,0
20250418,101800,5449100,15190,15190,15190,15190,0
20250418,101700,5449100,15190,15190,15190,15190,0
20250418,101600,5449100,15190,15190,15190,15190,0
20250418,101500,5449100,15190,15190,15190,15190,50
20250418,101400,4689600,15250,15250,15250,15250,0
20250418,101300,4689600,15250,15250,15250,15250,0
20250418,101200,4689600,15250,15250,15250,15250,0
20250418,101100,4689600,15250,15250,15250,15250,0
20250418,101000,4689600,15250,15250,15250,15250,20
20250418,100900,4384600,15250,15250,15250,15250,1
20250418,100800,4369350,15260,15260,15260,15260,0
20250418,100700,4369350,15260,15260,15260,15260,0
20250418,100600,4369350,15260,15260,15260,15260,0
20250418,100500,4369350,15260,15260,15260,15260,0
20250418,100400,4369350,15260,15260,15260,15260,0
20250418,100300,4369350,15260,15260,15260,15260,0
20250418,100200,4369350,15260,15260,15260,15260,0
20250418,100100,4369350,15260,15260,15260,15260,0
20250418,100000,4369350,15260,15260,15260,15260,0
20250418,095900,4369350,15260,15260,15260,15260,0
20250418,095800,4369350,15260,15260,15260,15260,0
20250418,095700,4369350,15260,15260,15260,15260,0
20250418,095600,4369350,15260,15260,15260,15260,0
20250418,095500,4369350,15260,15260,15260,15260,0
20250418,095400,4369350,15260,15260,15260,15260,0
20250418,095300,4369350,15260,15260,15260,15260,0
20250418,095200,4369350,15260,15260,15260,15260,0
20250418,095100,4369350,15260,15260,15260,15260,0
20250418,095000,4369350,15260,15260,15260,15260,0
20250418,094900,4369350,15260,15260,15260,15260,0
20250418,094800,4369350,15260,15260,15260,15260,0
20250418,094700,4369350,15260,15260,15260,15260,0
20250418,094600,4369350,15260,15260,15260,15260,0
20250418,094500,4369350,15260,15260,15260,15260,0
20250418,094400,4369350,15260,15260,15260,15260,0
20250418,094300,4369350,15260,15260,15260,15260,0
20250418,094200,4369350,15260,15260,15260,15260,0
20250418,094100,4369350,15260,15260,15260,15260,0
20250418,094000,4369350,15260,15260,15260,15260,0
20250418,093900,4369350,15260,15260,15260,15260,0
20250418,093800,4369350,15260,15260,15260,15260,0
20250418,093700,4369350,15260,15260,15260,15260,1
20250418,093600,4354090,15250,15250,15250,15250,25
20250418,093500,3972840,15250,15250,15250,15250,10
20250418,093400,3820340,15250,15250,15250,15250,30
20250418,093300,3362840,15250,15250,15250,15250,0
20250418,093200,3362840,15250,15250,15250,15250,2
20250418,093100,3332340,15250,15240,15250,15240,36
20250418,093000,2783490,15190,15190,15190,15190,0
20250418,092900,2783490,15190,15190,15190,15190,0
20250418,092800,2783490,15190,15190,15190,15190,0
20250418,092700,2783490,15190,15190,15190,15190,0
20250418,092600,2783490,15190,15190,15190,15190,3
20250418,092500,2737920,15190,15250,15260,15190,16
20250418,092400,2494640,15260,15260,15260,15260,0
20250418,092300,2494640,15260,15260,15260,15260,0
20250418,092200,2494640,15260,15190,15260,15190,29
20250418,092100,2052580,15260,15260,15260,15260,2
20250418,092000,2022060,15200,15200,15200,15200,9
20250418,091900,1885260,15200,15210,15210,15200,100
20250418,091800,365180,15390,15390,15390,15390,0
20250418,091700,365180,15390,15390,15390,15390,0
20250418,091600,365180,15390,15390,15390,15390,0
20250418,091500,365180,15390,15390,15390,15390,0
20250418,091400,365180,15390,15390,15390,15390,0
20250418,091300,365180,15390,15390,15390,15390,0
20250418,091200,365180,15390,15390,15390,15390,0
20250418,091100,365180,15390,15390,15390,15390,0
20250418,091000,365180,15390,15390,15390,15390,0
20250418,090900,365180,15390,15390,15390,15390,0
20250418,090800,365180,15390,15390,15390,15390,0
20250418,090700,365180,15390,15390,15390,15390,0
20250418,090600,365180,15390,15390,15390,15390,1
20250418,090500,349790,15200,15200,15200,15200,21
20250418,090400,30590,15390,15390,15390,15390,0
20250418,090300,30590,15390,15200,15390,15200,2
20250418,090200,0,15400,15400,15400,15400,0
20250418,090100,0,15400,15400,15400,15400,0
20250418,090000,0,15400,15400,15400,15400,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201500 209452790 16120 16120 16120 16120 1133
3 20250418 201400 209452790 16120 16120 16120 16120 0
4 20250418 201300 209452790 16120 16120 16120 16120 0
5 20250418 201200 209452790 16120 16120 16120 16120 0
6 20250418 201100 209452790 16120 16120 16120 16120 0
7 20250418 201000 209452790 16120 16120 16120 16120 0
8 20250418 200900 209452790 16120 16120 16120 16120 0
9 20250418 200800 209452790 16120 16120 16120 16120 0
10 20250418 200700 209452790 16120 16120 16120 16120 0
11 20250418 200600 209452790 16120 16120 16120 16120 0
12 20250418 200500 209452790 16120 16120 16120 16120 0
13 20250418 200400 209452790 16120 16120 16120 16120 0
14 20250418 200300 209452790 16120 16120 16120 16120 0
15 20250418 200200 209452790 16120 16120 16120 16120 0
16 20250418 200100 209452790 16120 16120 16120 16120 0
17 20250418 200000 209452790 16120 16120 16120 16120 0
18 20250418 195900 209452790 16120 16120 16120 16120 0
19 20250418 195800 209452790 16120 16120 16120 16120 0
20 20250418 195700 209452790 16120 16120 16120 16120 0
21 20250418 195600 209452790 16120 16120 16120 16120 0
22 20250418 195500 209452790 16120 16120 16120 16120 0
23 20250418 195400 209452790 16120 16120 16120 16120 0
24 20250418 195300 209452790 16120 16120 16120 16120 0
25 20250418 195200 209452790 16120 16120 16120 16120 0
26 20250418 195100 209452790 16120 16120 16120 16120 0
27 20250418 195000 209452790 16120 16120 16120 16120 0
28 20250418 194900 209452790 16120 16120 16120 16120 0
29 20250418 194800 209452790 16120 16120 16120 16120 0
30 20250418 194700 209452790 16120 16120 16120 16120 0
31 20250418 194600 209452790 16120 16120 16120 16120 0
32 20250418 194500 209452790 16120 16120 16120 16120 1133
33 20250418 194400 209452790 16120 16120 16120 16120 0
34 20250418 194300 209452790 16120 16120 16120 16120 0
35 20250418 194200 209452790 16120 16120 16120 16120 0
36 20250418 194100 209452790 16120 16120 16120 16120 0
37 20250418 194000 209452790 16120 16120 16120 16120 0
38 20250418 193900 209452790 16120 16120 16120 16120 0
39 20250418 193800 209452790 16120 16120 16120 16120 0
40 20250418 193700 209452790 16120 16120 16120 16120 0
41 20250418 193600 209452790 16120 16120 16120 16120 0
42 20250418 193500 209452790 16120 16120 16120 16120 0
43 20250418 193400 209452790 16120 16120 16120 16120 0
44 20250418 193300 209452790 16120 16120 16120 16120 0
45 20250418 193200 209452790 16120 16120 16120 16120 0
46 20250418 193100 209452790 16120 16120 16120 16120 0
47 20250418 193000 209452790 16120 16120 16120 16120 0
48 20250418 192900 209452790 16120 16120 16120 16120 0
49 20250418 192800 209452790 16120 16120 16120 16120 0
50 20250418 192700 209452790 16120 16120 16120 16120 0
51 20250418 192600 209452790 16120 16120 16120 16120 0
52 20250418 192500 209452790 16120 16120 16120 16120 0
53 20250418 192400 209452790 16120 16120 16120 16120 0
54 20250418 192300 209452790 16120 16120 16120 16120 0
55 20250418 192200 209452790 16120 16120 16120 16120 0
56 20250418 192100 209452790 16120 16120 16120 16120 0
57 20250418 192000 209452790 16120 16120 16120 16120 0
58 20250418 191900 209452790 16120 16120 16120 16120 0
59 20250418 191800 209452790 16120 16120 16120 16120 0
60 20250418 191700 209452790 16120 16120 16120 16120 0
61 20250418 191600 209452790 16120 16120 16120 16120 0
62 20250418 191500 209452790 16120 16120 16120 16120 1133
63 20250418 191400 209452790 16120 16120 16120 16120 0
64 20250418 191300 209452790 16120 16120 16120 16120 0
65 20250418 191200 209452790 16120 16120 16120 16120 0
66 20250418 191100 209452790 16120 16120 16120 16120 0
67 20250418 191000 209452790 16120 16120 16120 16120 0
68 20250418 190900 209452790 16120 16120 16120 16120 0
69 20250418 190800 209452790 16120 16120 16120 16120 0
70 20250418 190700 209452790 16120 16120 16120 16120 0
71 20250418 190600 209452790 16120 16120 16120 16120 0
72 20250418 190500 209452790 16120 16120 16120 16120 0
73 20250418 190400 209452790 16120 16120 16120 16120 0
74 20250418 190300 209452790 16120 16120 16120 16120 0
75 20250418 190200 209452790 16120 16120 16120 16120 0
76 20250418 190100 209452790 16120 16120 16120 16120 0
77 20250418 190000 209452790 16120 16120 16120 16120 0
78 20250418 185900 209452790 16120 16120 16120 16120 0
79 20250418 185800 209452790 16120 16120 16120 16120 0
80 20250418 185700 209452790 16120 16120 16120 16120 0
81 20250418 185600 209452790 16120 16120 16120 16120 0
82 20250418 185500 209452790 16120 16120 16120 16120 0
83 20250418 185400 209452790 16120 16120 16120 16120 0
84 20250418 185300 209452790 16120 16120 16120 16120 0
85 20250418 185200 209452790 16120 16120 16120 16120 0
86 20250418 185100 209452790 16120 16120 16120 16120 0
87 20250418 185000 209452790 16120 16120 16120 16120 0
88 20250418 184900 209452790 16120 16120 16120 16120 0
89 20250418 184800 209452790 16120 16120 16120 16120 0
90 20250418 184700 209452790 16120 16120 16120 16120 0
91 20250418 184600 209452790 16120 16120 16120 16120 0
92 20250418 184500 209452790 16120 16120 16120 16120 1133
93 20250418 184400 209452790 16120 16120 16120 16120 0
94 20250418 184300 209452790 16120 16120 16120 16120 0
95 20250418 184200 209452790 16120 16120 16120 16120 0
96 20250418 184100 209452790 16120 16120 16120 16120 0
97 20250418 184000 209452790 16120 16120 16120 16120 0
98 20250418 183900 209452790 16120 16120 16120 16120 0
99 20250418 183800 209452790 16120 16120 16120 16120 0
100 20250418 183700 209452790 16120 16120 16120 16120 0
101 20250418 183600 209452790 16120 16120 16120 16120 0
102 20250418 183500 209452790 16120 16120 16120 16120 0
103 20250418 183400 209452790 16120 16120 16120 16120 0
104 20250418 183300 209452790 16120 16120 16120 16120 0
105 20250418 183200 209452790 16120 16120 16120 16120 0
106 20250418 183100 209452790 16120 16120 16120 16120 0
107 20250418 183000 209452790 16120 16120 16120 16120 0
108 20250418 182900 209452790 16120 16120 16120 16120 0
109 20250418 182800 209452790 16120 16120 16120 16120 0
110 20250418 182700 209452790 16120 16120 16120 16120 0
111 20250418 182600 209452790 16120 16120 16120 16120 0
112 20250418 182500 209452790 16120 16120 16120 16120 0
113 20250418 182400 209452790 16120 16120 16120 16120 0
114 20250418 182300 209452790 16120 16120 16120 16120 0
115 20250418 182200 209452790 16120 16120 16120 16120 0
116 20250418 182100 209452790 16120 16120 16120 16120 0
117 20250418 182000 209452790 16120 16120 16120 16120 0
118 20250418 181900 209452790 16120 16120 16120 16120 0
119 20250418 181800 209452790 16120 16120 16120 16120 0
120 20250418 181700 209452790 16120 16120 16120 16120 0
121 20250418 181600 209452790 16120 16120 16120 16120 0
122 20250418 181500 209452790 16120 16120 16120 16120 1133
123 20250418 181400 209452790 16120 16120 16120 16120 0
124 20250418 181300 209452790 16120 16120 16120 16120 0
125 20250418 181200 209452790 16120 16120 16120 16120 0
126 20250418 181100 209452790 16120 16120 16120 16120 0
127 20250418 181000 209452790 16120 16120 16120 16120 0
128 20250418 180900 209452790 16120 16120 16120 16120 0
129 20250418 180800 209452790 16120 16120 16120 16120 0
130 20250418 180700 209452790 16120 16120 16120 16120 0
131 20250418 180600 209452790 16120 16120 16120 16120 0
132 20250418 180500 209452790 16120 16120 16120 16120 0
133 20250418 180400 209452790 16120 16120 16120 16120 0
134 20250418 180300 209452790 16120 16120 16120 16120 0
135 20250418 180200 209452790 16120 16120 16120 16120 0
136 20250418 180100 209452790 16120 16120 16120 16120 0
137 20250418 180000 209452790 16120 16120 16120 16120 0
138 20250418 175900 209452790 16120 16120 16120 16120 0
139 20250418 175800 209452790 16120 16120 16120 16120 0
140 20250418 175700 209452790 16120 16120 16120 16120 0
141 20250418 175600 209452790 16120 16120 16120 16120 0
142 20250418 175500 209452790 16120 16120 16120 16120 0
143 20250418 175400 209452790 16120 16120 16120 16120 0
144 20250418 175300 209452790 16120 16120 16120 16120 0
145 20250418 175200 209452790 16120 16120 16120 16120 0
146 20250418 175100 209452790 16120 16120 16120 16120 0
147 20250418 175000 209452790 16120 16120 16120 16120 0
148 20250418 174900 209452790 16120 16120 16120 16120 0
149 20250418 174800 209452790 16120 16120 16120 16120 0
150 20250418 174700 209452790 16120 16120 16120 16120 0
151 20250418 174600 209452790 16120 16120 16120 16120 0
152 20250418 174500 209452790 16120 16120 16120 16120 1133
153 20250418 174400 209452790 16120 16120 16120 16120 0
154 20250418 174300 209452790 16120 16120 16120 16120 0
155 20250418 174200 209452790 16120 16120 16120 16120 0
156 20250418 174100 209452790 16120 16120 16120 16120 0
157 20250418 174000 209452790 16120 16120 16120 16120 0
158 20250418 173900 209452790 16120 16120 16120 16120 0
159 20250418 173800 209452790 16120 16120 16120 16120 0
160 20250418 173700 209452790 16120 16120 16120 16120 0
161 20250418 173600 209452790 16120 16120 16120 16120 0
162 20250418 173500 209452790 16120 16120 16120 16120 0
163 20250418 173400 209452790 16120 16120 16120 16120 0
164 20250418 173300 209452790 16120 16120 16120 16120 0
165 20250418 173200 209452790 16120 16120 16120 16120 0
166 20250418 173100 209452790 16120 16120 16120 16120 0
167 20250418 173000 209452790 16120 16120 16120 16120 0
168 20250418 172900 209452790 16120 16120 16120 16120 0
169 20250418 172800 209452790 16120 16120 16120 16120 0
170 20250418 172700 209452790 16120 16120 16120 16120 0
171 20250418 172600 209452790 16120 16120 16120 16120 0
172 20250418 172500 209452790 16120 16120 16120 16120 0
173 20250418 172400 209452790 16120 16120 16120 16120 0
174 20250418 172300 209452790 16120 16120 16120 16120 0
175 20250418 172200 209452790 16120 16120 16120 16120 0
176 20250418 172100 209452790 16120 16120 16120 16120 0
177 20250418 172000 209452790 16120 16120 16120 16120 0
178 20250418 171900 209452790 16120 16120 16120 16120 0
179 20250418 171800 209452790 16120 16120 16120 16120 0
180 20250418 171700 209452790 16120 16120 16120 16120 0
181 20250418 171600 209452790 16120 16120 16120 16120 0
182 20250418 171500 209452790 16120 16120 16120 16120 1133
183 20250418 171400 209452790 16120 16120 16120 16120 0
184 20250418 171300 209452790 16120 16120 16120 16120 0
185 20250418 171200 209452790 16120 16120 16120 16120 0
186 20250418 171100 209452790 16120 16120 16120 16120 0
187 20250418 171000 209452790 16120 16120 16120 16120 0
188 20250418 170900 209452790 16120 16120 16120 16120 0
189 20250418 170800 209452790 16120 16120 16120 16120 0
190 20250418 170700 209452790 16120 16120 16120 16120 0
191 20250418 170600 209452790 16120 16120 16120 16120 0
192 20250418 170500 209452790 16120 16120 16120 16120 0
193 20250418 170400 209452790 16120 16120 16120 16120 0
194 20250418 170300 209452790 16120 16120 16120 16120 0
195 20250418 170200 209452790 16120 16120 16120 16120 0
196 20250418 170100 209452790 16120 16120 16120 16120 0
197 20250418 170000 209452790 16120 16120 16120 16120 0
198 20250418 165900 209452790 16120 16120 16120 16120 0
199 20250418 165800 209452790 16120 16120 16120 16120 0
200 20250418 165700 209452790 16120 16120 16120 16120 0
201 20250418 165600 209452790 16120 16120 16120 16120 0
202 20250418 165500 209452790 16120 16120 16120 16120 0
203 20250418 165400 209452790 16120 16120 16120 16120 0
204 20250418 165300 209452790 16120 16120 16120 16120 0
205 20250418 165200 209452790 16120 16120 16120 16120 0
206 20250418 165100 209452790 16120 16120 16120 16120 0
207 20250418 165000 209452790 16120 16120 16120 16120 0
208 20250418 164900 209452790 16120 16120 16120 16120 0
209 20250418 164800 209452790 16120 16120 16120 16120 0
210 20250418 164700 209452790 16120 16120 16120 16120 0
211 20250418 164600 209452790 16120 16120 16120 16120 0
212 20250418 164500 209452790 16120 16120 16120 16120 1133
213 20250418 164400 209452790 16120 16120 16120 16120 0
214 20250418 164300 209452790 16120 16120 16120 16120 0
215 20250418 164200 209452790 16120 16120 16120 16120 0
216 20250418 164100 209452790 16120 16120 16120 16120 0
217 20250418 164000 209452790 16120 16120 16120 16120 0
218 20250418 163900 209452790 16120 16120 16120 16120 0
219 20250418 163800 209452790 16120 16120 16120 16120 0
220 20250418 163700 209452790 16120 16120 16120 16120 0
221 20250418 163600 209452790 16120 16120 16120 16120 0
222 20250418 163500 209452790 16120 16120 16120 16120 0
223 20250418 163400 209452790 16120 16120 16120 16120 0
224 20250418 163300 209452790 16120 16120 16120 16120 0
225 20250418 163200 209452790 16120 16120 16120 16120 0
226 20250418 163100 209452790 16120 16120 16120 16120 0
227 20250418 163000 209452790 16120 16120 16120 16120 0
228 20250418 162900 209452790 16120 16120 16120 16120 0
229 20250418 162800 209452790 16120 16120 16120 16120 0
230 20250418 162700 209452790 16120 16120 16120 16120 0
231 20250418 162600 209452790 16120 16120 16120 16120 0
232 20250418 162500 209452790 16120 16120 16120 16120 0
233 20250418 162400 209452790 16120 16120 16120 16120 0
234 20250418 162300 209452790 16120 16120 16120 16120 0
235 20250418 162200 209452790 16120 16120 16120 16120 0
236 20250418 162100 209452790 16120 16120 16120 16120 0
237 20250418 162000 209452790 16120 16120 16120 16120 0
238 20250418 161900 209452790 16120 16120 16120 16120 0
239 20250418 161800 209452790 16120 16120 16120 16120 0
240 20250418 161700 209452790 16120 16120 16120 16120 0
241 20250418 161600 209452790 16120 16120 16120 16120 0
242 20250418 161500 209452790 16120 16120 16120 16120 1133
243 20250418 161400 209452790 16120 16120 16120 16120 0
244 20250418 161300 209452790 16120 16120 16120 16120 0
245 20250418 161200 209452790 16120 16120 16120 16120 0
246 20250418 161100 209452790 16120 16120 16120 16120 0
247 20250418 161000 209452790 16120 16120 16120 16120 0
248 20250418 160900 209452790 16120 16120 16120 16120 0
249 20250418 160800 209452790 16120 16120 16120 16120 0
250 20250418 160700 209452790 16120 16120 16120 16120 0
251 20250418 160600 209452790 16120 16120 16120 16120 0
252 20250418 160500 209452790 16120 16120 16120 16120 0
253 20250418 160400 209452790 16120 16120 16120 16120 0
254 20250418 160300 209452790 16120 16120 16120 16120 0
255 20250418 160200 209452790 16120 16120 16120 16120 0
256 20250418 160100 209452790 16120 16120 16120 16120 0
257 20250418 160000 209452790 16120 16120 16120 16120 0
258 20250418 155900 209452790 16120 16120 16120 16120 0
259 20250418 155800 209452790 16120 16120 16120 16120 0
260 20250418 155700 209452790 16120 16120 16120 16120 0
261 20250418 155600 209452790 16120 16120 16120 16120 0
262 20250418 155500 209452790 16120 16120 16120 16120 0
263 20250418 155400 209452790 16120 16120 16120 16120 0
264 20250418 155300 209452790 16120 16120 16120 16120 0
265 20250418 155200 209452790 16120 16120 16120 16120 0
266 20250418 155100 209452790 16120 16120 16120 16120 0
267 20250418 155000 209452790 16120 16120 16120 16120 0
268 20250418 154900 209452790 16120 16120 16120 16120 0
269 20250418 154800 209452790 16120 16120 16120 16120 0
270 20250418 154700 209452790 16120 16120 16120 16120 0
271 20250418 154600 209452790 16120 16120 16120 16120 0
272 20250418 154500 209452790 16120 16120 16120 16120 1133
273 20250418 154400 209452790 16120 16120 16120 16120 0
274 20250418 154300 209452790 16120 16120 16120 16120 0
275 20250418 154200 209452790 16120 16120 16120 16120 0
276 20250418 154100 209452790 16120 16120 16120 16120 0
277 20250418 154000 209452790 16120 16120 16120 16120 0
278 20250418 153900 209452790 16120 16120 16120 16120 0
279 20250418 153800 209452790 16120 16120 16120 16120 0
280 20250418 153700 209452790 16120 16120 16120 16120 0
281 20250418 153600 209452790 16120 16120 16120 16120 0
282 20250418 153500 209452790 16120 16120 16120 16120 0
283 20250418 153400 209452790 16120 16120 16120 16120 0
284 20250418 153300 209452790 16120 16120 16120 16120 0
285 20250418 153200 209452790 16120 16120 16120 16120 0
286 20250418 153100 209452790 16120 16120 16120 16120 0
287 20250418 153000 209452790 16120 16120 16120 16120 1133
288 20250418 152900 191188830 16720 16720 16720 16720 0
289 20250418 152800 191188830 16720 16720 16720 16720 0
290 20250418 152700 191188830 16720 16720 16720 16720 0
291 20250418 152600 191188830 16720 16720 16720 16720 0
292 20250418 152500 191188830 16720 16720 16720 16720 0
293 20250418 152400 191188830 16720 16720 16720 16720 0
294 20250418 152300 191188830 16720 16720 16720 16720 0
295 20250418 152200 191188830 16720 16720 16720 16720 0
296 20250418 152100 191188830 16720 16720 16720 16720 0
297 20250418 152000 191188830 16720 16720 16720 16720 0
298 20250418 151900 191188830 16720 16300 16720 16300 440
299 20250418 151800 183937610 16110 15890 16320 15890 1201
300 20250418 151700 164646690 16000 16000 16000 16000 0
301 20250418 151600 164646690 16000 15720 16000 15720 1107
302 20250418 151500 147082370 15720 15730 15730 15640 992
303 20250418 151400 131528330 15800 15670 15800 15670 330
304 20250418 151300 126336530 15650 15700 15700 15650 14
305 20250418 151200 126117330 15700 15620 15700 15620 300
306 20250418 151100 121419080 15600 15620 15620 15600 114
307 20250418 151000 119640440 15620 15530 15620 15510 144
308 20250418 150900 117398010 15500 15490 15500 15490 84
309 20250418 150800 116096450 15590 15480 15590 15480 348
310 20250418 150700 110698410 15480 15470 15480 15470 214
311 20250418 150600 107386230 15480 15480 15480 15480 1
312 20250418 150500 107370750 15470 15460 15470 15460 4
313 20250418 150400 107308900 15460 15390 15460 15390 939
314 20250418 150300 92857620 15390 15300 15390 15300 564
315 20250418 150200 84197400 15350 15310 15350 15300 87
316 20250418 150100 82865770 15310 15300 15310 15300 113
317 20250418 150000 81135750 15310 15260 15310 15260 175
318 20250418 145900 78465200 15260 15180 15260 15180 1385
319 20250418 145800 57410520 15180 15180 15180 15180 0
320 20250418 145700 57410520 15180 15180 15180 15180 17
321 20250418 145600 57152460 15170 15170 15170 15170 24
322 20250418 145500 56788380 15190 15190 15190 15190 0
323 20250418 145400 56788380 15190 15190 15190 15190 0
324 20250418 145300 56788380 15190 15190 15190 15190 0
325 20250418 145200 56788380 15190 15190 15190 15190 0
326 20250418 145100 56788380 15190 15190 15190 15190 0
327 20250418 145000 56788380 15190 15190 15190 15190 0
328 20250418 144900 56788380 15190 15190 15190 15190 0
329 20250418 144800 56788380 15190 15190 15190 15190 0
330 20250418 144700 56788380 15190 15190 15190 15190 0
331 20250418 144600 56788380 15190 15190 15190 15190 0
332 20250418 144500 56788380 15190 15190 15190 15190 0
333 20250418 144400 56788380 15190 15120 15190 15120 1860
334 20250418 144300 28665030 15120 15120 15120 15120 0
335 20250418 144200 28665030 15120 15120 15120 15120 0
336 20250418 144100 28665030 15120 15120 15120 15120 0
337 20250418 144000 28665030 15120 15110 15120 15110 123
338 20250418 143900 26805500 15110 15110 15110 15110 0
339 20250418 143800 26805500 15110 15110 15110 15110 0
340 20250418 143700 26805500 15110 15110 15110 15110 0
341 20250418 143600 26805500 15110 15120 15120 15110 106
342 20250418 143500 25203040 15120 15120 15120 15120 0
343 20250418 143400 25203040 15120 15120 15120 15120 2
344 20250418 143300 25172800 15190 15190 15190 15190 0
345 20250418 143200 25172800 15190 15190 15190 15190 0
346 20250418 143100 25172800 15190 15190 15190 15190 0
347 20250418 143000 25172800 15190 15190 15190 15190 0
348 20250418 142900 25172800 15190 15190 15190 15190 0
349 20250418 142800 25172800 15190 15190 15190 15190 0
350 20250418 142700 25172800 15190 15190 15190 15190 1
351 20250418 142600 25157610 15190 15190 15190 15190 0
352 20250418 142500 25157610 15190 15190 15190 15190 0
353 20250418 142400 25157610 15190 15190 15190 15190 0
354 20250418 142300 25157610 15190 15190 15190 15190 0
355 20250418 142200 25157610 15190 15190 15190 15190 0
356 20250418 142100 25157610 15190 15190 15190 15190 0
357 20250418 142000 25157610 15190 15190 15190 15190 0
358 20250418 141900 25157610 15190 15190 15190 15190 0
359 20250418 141800 25157610 15190 15190 15190 15190 0
360 20250418 141700 25157610 15190 15190 15190 15190 0
361 20250418 141600 25157610 15190 15190 15190 15190 0
362 20250418 141500 25157610 15190 15190 15190 15190 0
363 20250418 141400 25157610 15190 15190 15190 15190 0
364 20250418 141300 25157610 15190 15190 15190 15190 0
365 20250418 141200 25157610 15190 15190 15190 15190 0
366 20250418 141100 25157610 15190 15190 15190 15190 0
367 20250418 141000 25157610 15190 15170 15190 15170 7
368 20250418 140900 25051370 15170 15170 15170 15170 0
369 20250418 140800 25051370 15170 15170 15170 15170 0
370 20250418 140700 25051370 15170 15170 15170 15170 0
371 20250418 140600 25051370 15170 15170 15170 15170 1
372 20250418 140500 25036200 15120 15120 15120 15120 0
373 20250418 140400 25036200 15120 15120 15120 15120 0
374 20250418 140300 25036200 15120 15120 15120 15120 0
375 20250418 140200 25036200 15120 15120 15120 15120 4
376 20250418 140100 24975720 15170 15170 15170 15170 0
377 20250418 140000 24975720 15170 15170 15170 15170 0
378 20250418 135900 24975720 15170 15170 15170 15170 0
379 20250418 135800 24975720 15170 15170 15170 15170 0
380 20250418 135700 24975720 15170 15170 15170 15170 0
381 20250418 135600 24975720 15170 15170 15170 15170 0
382 20250418 135500 24975720 15170 15170 15170 15170 0
383 20250418 135400 24975720 15170 15170 15170 15170 0
384 20250418 135300 24975720 15170 15170 15170 15170 0
385 20250418 135200 24975720 15170 15170 15170 15170 0
386 20250418 135100 24975720 15170 15170 15170 15170 0
387 20250418 135000 24975720 15170 15170 15170 15170 0
388 20250418 134900 24975720 15170 15170 15170 15170 0
389 20250418 134800 24975720 15170 15170 15170 15170 0
390 20250418 134700 24975720 15170 15170 15170 15170 0
391 20250418 134600 24975720 15170 15170 15170 15170 0
392 20250418 134500 24975720 15170 15170 15170 15170 0
393 20250418 134400 24975720 15170 15170 15170 15170 0
394 20250418 134300 24975720 15170 15170 15170 15170 0
395 20250418 134200 24975720 15170 15170 15170 15170 0
396 20250418 134100 24975720 15170 15170 15170 15170 0
397 20250418 134000 24975720 15170 15170 15170 15170 0
398 20250418 133900 24975720 15170 15170 15170 15170 0
399 20250418 133800 24975720 15170 15170 15170 15170 0
400 20250418 133700 24975720 15170 15170 15170 15170 0
401 20250418 133600 24975720 15170 15170 15170 15170 0
402 20250418 133500 24975720 15170 15170 15170 15170 0
403 20250418 133400 24975720 15170 15170 15170 15170 0
404 20250418 133300 24975720 15170 15170 15170 15170 0
405 20250418 133200 24975720 15170 15170 15170 15170 0
406 20250418 133100 24975720 15170 15170 15170 15170 9
407 20250418 133000 24839190 15110 15110 15110 15110 0
408 20250418 132900 24839190 15110 15110 15110 15110 0
409 20250418 132800 24839190 15110 15110 15110 15110 0
410 20250418 132700 24839190 15110 15110 15110 15110 0
411 20250418 132600 24839190 15110 15110 15110 15110 0
412 20250418 132500 24839190 15110 15110 15110 15110 0
413 20250418 132400 24839190 15110 15110 15110 15110 0
414 20250418 132300 24839190 15110 15110 15110 15110 0
415 20250418 132200 24839190 15110 15110 15110 15110 1
416 20250418 132100 24824080 15110 15110 15110 15110 0
417 20250418 132000 24824080 15110 15110 15110 15110 0
418 20250418 131900 24824080 15110 15110 15110 15110 0
419 20250418 131800 24824080 15110 15110 15110 15110 0
420 20250418 131700 24824080 15110 15110 15110 15110 0
421 20250418 131600 24824080 15110 15110 15110 15110 0
422 20250418 131500 24824080 15110 15110 15110 15110 0
423 20250418 131400 24824080 15110 15110 15110 15110 0
424 20250418 131300 24824080 15110 15110 15110 15110 0
425 20250418 131200 24824080 15110 15110 15110 15110 0
426 20250418 131100 24824080 15110 15120 15120 15100 352
427 20250418 131000 19506730 15120 15120 15120 15120 0
428 20250418 130900 19506730 15120 15120 15120 15120 0
429 20250418 130800 19506730 15120 15120 15120 15120 0
430 20250418 130700 19506730 15120 15120 15120 15120 0
431 20250418 130600 19506730 15120 15120 15120 15120 0
432 20250418 130500 19506730 15120 15120 15120 15120 0
433 20250418 130400 19506730 15120 15120 15120 15120 0
434 20250418 130300 19506730 15120 15120 15120 15120 0
435 20250418 130200 19506730 15120 15120 15120 15120 1
436 20250418 130100 19491610 15160 15160 15160 15160 0
437 20250418 130000 19491610 15160 15160 15160 15160 21
438 20250418 125900 19173250 15160 15160 15160 15160 0
439 20250418 125800 19173250 15160 15160 15160 15160 0
440 20250418 125700 19173250 15160 15160 15160 15160 0
441 20250418 125600 19173250 15160 15160 15160 15160 0
442 20250418 125500 19173250 15160 15160 15160 15160 0
443 20250418 125400 19173250 15160 15160 15160 15160 0
444 20250418 125300 19173250 15160 15160 15160 15160 0
445 20250418 125200 19173250 15160 15150 15160 15150 29
446 20250418 125100 18733630 15120 15120 15120 15120 0
447 20250418 125000 18733630 15120 15120 15120 15120 0
448 20250418 124900 18733630 15120 15120 15120 15120 0
449 20250418 124800 18733630 15120 15120 15120 15120 0
450 20250418 124700 18733630 15120 15120 15120 15120 0
451 20250418 124600 18733630 15120 15120 15120 15120 0
452 20250418 124500 18733630 15120 15120 15120 15120 3
453 20250418 124400 18688270 15120 15120 15120 15120 0
454 20250418 124300 18688270 15120 15120 15120 15120 0
455 20250418 124200 18688270 15120 15120 15120 15120 0
456 20250418 124100 18688270 15120 15120 15120 15120 0
457 20250418 124000 18688270 15120 15120 15120 15120 1
458 20250418 123900 18673150 15110 15110 15110 15110 0
459 20250418 123800 18673150 15110 15110 15110 15110 0
460 20250418 123700 18673150 15110 15110 15110 15110 0
461 20250418 123600 18673150 15110 15110 15110 15110 0
462 20250418 123500 18673150 15110 15110 15110 15110 2
463 20250418 123400 18642930 15120 15130 15130 15120 60
464 20250418 123300 17735140 15190 15190 15190 15190 0
465 20250418 123200 17735140 15190 15190 15190 15190 0
466 20250418 123100 17735140 15190 15190 15190 15190 0
467 20250418 123000 17735140 15190 15190 15190 15190 0
468 20250418 122900 17735140 15190 15190 15190 15190 0
469 20250418 122800 17735140 15190 15190 15190 15190 0
470 20250418 122700 17735140 15190 15190 15190 15190 0
471 20250418 122600 17735140 15190 15190 15190 15190 0
472 20250418 122500 17735140 15190 15190 15190 15190 0
473 20250418 122400 17735140 15190 15190 15190 15190 0
474 20250418 122300 17735140 15190 15190 15190 15190 0
475 20250418 122200 17735140 15190 15190 15190 15190 0
476 20250418 122100 17735140 15190 15190 15190 15190 0
477 20250418 122000 17735140 15190 15190 15190 15190 0
478 20250418 121900 17735140 15190 15190 15190 15190 0
479 20250418 121800 17735140 15190 15190 15190 15190 0
480 20250418 121700 17735140 15190 15190 15190 15190 0
481 20250418 121600 17735140 15190 15190 15190 15190 0
482 20250418 121500 17735140 15190 15190 15190 15190 5
483 20250418 121400 17659190 15160 15160 15160 15160 123
484 20250418 121300 15794510 15190 15190 15190 15190 0
485 20250418 121200 15794510 15190 15190 15190 15190 0
486 20250418 121100 15794510 15190 15190 15190 15190 0
487 20250418 121000 15794510 15190 15150 15190 15150 56
488 20250418 120900 14945150 15150 15150 15150 15150 0
489 20250418 120800 14945150 15150 15150 15150 15150 0
490 20250418 120700 14945150 15150 15150 15150 15150 1
491 20250418 120600 14930000 15100 15100 15100 15100 0
492 20250418 120500 14930000 15100 15100 15100 15100 0
493 20250418 120400 14930000 15100 15100 15100 15100 0
494 20250418 120300 14930000 15100 15100 15100 15100 0
495 20250418 120200 14930000 15100 15100 15100 15100 0
496 20250418 120100 14930000 15100 15100 15100 15100 0
497 20250418 120000 14930000 15100 15100 15100 15100 0
498 20250418 115900 14930000 15100 15100 15100 15100 0
499 20250418 115800 14930000 15100 15100 15100 15100 0
500 20250418 115700 14930000 15100 15100 15100 15100 0
501 20250418 115600 14930000 15100 15100 15100 15100 0
502 20250418 115500 14930000 15100 15100 15100 15100 0
503 20250418 115400 14930000 15100 15100 15100 15100 0
504 20250418 115300 14930000 15100 15100 15100 15100 0
505 20250418 115200 14930000 15100 15100 15100 15100 0
506 20250418 115100 14930000 15100 15100 15100 15100 0
507 20250418 115000 14930000 15100 15100 15100 15100 0
508 20250418 114900 14930000 15100 15100 15100 15100 0
509 20250418 114800 14930000 15100 15100 15100 15100 0
510 20250418 114700 14930000 15100 15100 15100 15100 0
511 20250418 114600 14930000 15100 15100 15100 15100 0
512 20250418 114500 14930000 15100 15100 15100 15100 0
513 20250418 114400 14930000 15100 15100 15100 15100 0
514 20250418 114300 14930000 15100 15100 15100 15100 0
515 20250418 114200 14930000 15100 15125 15125 15100 30
516 20250418 114100 14476950 15150 15150 15150 15150 0
517 20250418 114000 14476950 15150 15150 15150 15150 0
518 20250418 113900 14476950 15150 15150 15150 15150 0
519 20250418 113800 14476950 15150 15150 15150 15150 0
520 20250418 113700 14476950 15150 15150 15150 15150 4
521 20250418 113600 14416350 15150 15150 15150 15150 0
522 20250418 113500 14416350 15150 15150 15150 15150 0
523 20250418 113400 14416350 15150 15150 15150 15150 0
524 20250418 113300 14416350 15150 15150 15150 15150 0
525 20250418 113200 14416350 15150 15150 15150 15150 0
526 20250418 113100 14416350 15150 15150 15150 15150 10
527 20250418 113000 14264850 15120 15120 15120 15120 0
528 20250418 112900 14264850 15120 15120 15120 15120 0
529 20250418 112800 14264850 15120 15120 15120 15120 0
530 20250418 112700 14264850 15120 15130 15130 15120 13
531 20250418 112600 14068170 15130 15130 15130 15130 0
532 20250418 112500 14068170 15130 15130 15130 15130 0
533 20250418 112400 14068170 15130 15130 15130 15130 0
534 20250418 112300 14068170 15130 15130 15130 15130 39
535 20250418 112200 13478100 15120 15120 15120 15120 49
536 20250418 112100 12737220 15130 15130 15130 15130 3
537 20250418 112000 12691830 15130 15130 15130 15130 0
538 20250418 111900 12691830 15130 15130 15130 15130 0
539 20250418 111800 12691830 15130 15130 15130 15130 0
540 20250418 111700 12691830 15130 15130 15130 15130 0
541 20250418 111600 12691830 15130 15130 15130 15130 0
542 20250418 111500 12691830 15130 15130 15130 15130 0
543 20250418 111400 12691830 15130 15130 15130 15120 159
544 20250418 111300 10286760 15130 15130 15130 15130 0
545 20250418 111200 10286760 15130 15130 15130 15130 0
546 20250418 111100 10286760 15130 15130 15130 15130 0
547 20250418 111000 10286760 15130 15130 15130 15130 0
548 20250418 110900 10286760 15130 15130 15130 15130 0
549 20250418 110800 10286760 15130 15130 15130 15130 0
550 20250418 110700 10286760 15130 15130 15130 15130 0
551 20250418 110600 10286760 15130 15130 15130 15130 0
552 20250418 110500 10286760 15130 15130 15130 15130 0
553 20250418 110400 10286760 15130 15130 15130 15130 0
554 20250418 110300 10286760 15130 15130 15130 15130 0
555 20250418 110200 10286760 15130 15130 15130 15130 0
556 20250418 110100 10286760 15130 15130 15130 15130 0
557 20250418 110000 10286760 15130 15130 15130 15130 0
558 20250418 105900 10286760 15130 15130 15130 15130 0
559 20250418 105800 10286760 15130 15130 15130 15130 0
560 20250418 105700 10286760 15130 15130 15130 15130 0
561 20250418 105600 10286760 15130 15130 15130 15130 0
562 20250418 105500 10286760 15130 15130 15130 15130 0
563 20250418 105400 10286760 15130 15130 15130 15130 0
564 20250418 105300 10286760 15130 15130 15130 15130 0
565 20250418 105200 10286760 15130 15130 15130 15130 0
566 20250418 105100 10286760 15130 15130 15130 15130 0
567 20250418 105000 10286760 15130 15130 15130 15130 0
568 20250418 104900 10286760 15130 15130 15130 15130 0
569 20250418 104800 10286760 15130 15130 15130 15130 0
570 20250418 104700 10286760 15130 15130 15130 15130 1
571 20250418 104600 10271630 15130 15130 15130 15130 0
572 20250418 104500 10271630 15130 15130 15130 15130 0
573 20250418 104400 10271630 15130 15130 15130 15130 0
574 20250418 104300 10271630 15130 15130 15130 15130 0
575 20250418 104200 10271630 15130 15130 15130 15130 0
576 20250418 104100 10271630 15130 15130 15130 15130 0
577 20250418 104000 10271630 15130 15130 15130 15130 0
578 20250418 103900 10271630 15130 15130 15130 15130 0
579 20250418 103800 10271630 15130 15130 15130 15130 0
580 20250418 103700 10271630 15130 15130 15130 15130 0
581 20250418 103600 10271630 15130 15160 15160 15120 93
582 20250418 103500 8864200 15170 15170 15170 15170 51
583 20250418 103400 8090530 15160 15160 15160 15160 0
584 20250418 103300 8090530 15160 15160 15160 15160 0
585 20250418 103200 8090530 15160 15160 15160 15160 0
586 20250418 103100 8090530 15160 15160 15160 15160 0
587 20250418 103000 8090530 15160 15160 15160 15160 0
588 20250418 102900 8090530 15160 15160 15160 15160 0
589 20250418 102800 8090530 15160 15160 15160 15160 0
590 20250418 102700 8090530 15160 15160 15160 15160 0
591 20250418 102600 8090530 15160 15160 15160 15160 0
592 20250418 102500 8090530 15160 15170 15180 15150 71
593 20250418 102400 7013160 15190 15190 15190 15180 103
594 20250418 102300 5449100 15190 15190 15190 15190 0
595 20250418 102200 5449100 15190 15190 15190 15190 0
596 20250418 102100 5449100 15190 15190 15190 15190 0
597 20250418 102000 5449100 15190 15190 15190 15190 0
598 20250418 101900 5449100 15190 15190 15190 15190 0
599 20250418 101800 5449100 15190 15190 15190 15190 0
600 20250418 101700 5449100 15190 15190 15190 15190 0
601 20250418 101600 5449100 15190 15190 15190 15190 0
602 20250418 101500 5449100 15190 15190 15190 15190 50
603 20250418 101400 4689600 15250 15250 15250 15250 0
604 20250418 101300 4689600 15250 15250 15250 15250 0
605 20250418 101200 4689600 15250 15250 15250 15250 0
606 20250418 101100 4689600 15250 15250 15250 15250 0
607 20250418 101000 4689600 15250 15250 15250 15250 20
608 20250418 100900 4384600 15250 15250 15250 15250 1
609 20250418 100800 4369350 15260 15260 15260 15260 0
610 20250418 100700 4369350 15260 15260 15260 15260 0
611 20250418 100600 4369350 15260 15260 15260 15260 0
612 20250418 100500 4369350 15260 15260 15260 15260 0
613 20250418 100400 4369350 15260 15260 15260 15260 0
614 20250418 100300 4369350 15260 15260 15260 15260 0
615 20250418 100200 4369350 15260 15260 15260 15260 0
616 20250418 100100 4369350 15260 15260 15260 15260 0
617 20250418 100000 4369350 15260 15260 15260 15260 0
618 20250418 095900 4369350 15260 15260 15260 15260 0
619 20250418 095800 4369350 15260 15260 15260 15260 0
620 20250418 095700 4369350 15260 15260 15260 15260 0
621 20250418 095600 4369350 15260 15260 15260 15260 0
622 20250418 095500 4369350 15260 15260 15260 15260 0
623 20250418 095400 4369350 15260 15260 15260 15260 0
624 20250418 095300 4369350 15260 15260 15260 15260 0
625 20250418 095200 4369350 15260 15260 15260 15260 0
626 20250418 095100 4369350 15260 15260 15260 15260 0
627 20250418 095000 4369350 15260 15260 15260 15260 0
628 20250418 094900 4369350 15260 15260 15260 15260 0
629 20250418 094800 4369350 15260 15260 15260 15260 0
630 20250418 094700 4369350 15260 15260 15260 15260 0
631 20250418 094600 4369350 15260 15260 15260 15260 0
632 20250418 094500 4369350 15260 15260 15260 15260 0
633 20250418 094400 4369350 15260 15260 15260 15260 0
634 20250418 094300 4369350 15260 15260 15260 15260 0
635 20250418 094200 4369350 15260 15260 15260 15260 0
636 20250418 094100 4369350 15260 15260 15260 15260 0
637 20250418 094000 4369350 15260 15260 15260 15260 0
638 20250418 093900 4369350 15260 15260 15260 15260 0
639 20250418 093800 4369350 15260 15260 15260 15260 0
640 20250418 093700 4369350 15260 15260 15260 15260 1
641 20250418 093600 4354090 15250 15250 15250 15250 25
642 20250418 093500 3972840 15250 15250 15250 15250 10
643 20250418 093400 3820340 15250 15250 15250 15250 30
644 20250418 093300 3362840 15250 15250 15250 15250 0
645 20250418 093200 3362840 15250 15250 15250 15250 2
646 20250418 093100 3332340 15250 15240 15250 15240 36
647 20250418 093000 2783490 15190 15190 15190 15190 0
648 20250418 092900 2783490 15190 15190 15190 15190 0
649 20250418 092800 2783490 15190 15190 15190 15190 0
650 20250418 092700 2783490 15190 15190 15190 15190 0
651 20250418 092600 2783490 15190 15190 15190 15190 3
652 20250418 092500 2737920 15190 15250 15260 15190 16
653 20250418 092400 2494640 15260 15260 15260 15260 0
654 20250418 092300 2494640 15260 15260 15260 15260 0
655 20250418 092200 2494640 15260 15190 15260 15190 29
656 20250418 092100 2052580 15260 15260 15260 15260 2
657 20250418 092000 2022060 15200 15200 15200 15200 9
658 20250418 091900 1885260 15200 15210 15210 15200 100
659 20250418 091800 365180 15390 15390 15390 15390 0
660 20250418 091700 365180 15390 15390 15390 15390 0
661 20250418 091600 365180 15390 15390 15390 15390 0
662 20250418 091500 365180 15390 15390 15390 15390 0
663 20250418 091400 365180 15390 15390 15390 15390 0
664 20250418 091300 365180 15390 15390 15390 15390 0
665 20250418 091200 365180 15390 15390 15390 15390 0
666 20250418 091100 365180 15390 15390 15390 15390 0
667 20250418 091000 365180 15390 15390 15390 15390 0
668 20250418 090900 365180 15390 15390 15390 15390 0
669 20250418 090800 365180 15390 15390 15390 15390 0
670 20250418 090700 365180 15390 15390 15390 15390 0
671 20250418 090600 365180 15390 15390 15390 15390 1
672 20250418 090500 349790 15200 15200 15200 15200 21
673 20250418 090400 30590 15390 15390 15390 15390 0
674 20250418 090300 30590 15390 15200 15390 15200 2
675 20250418 090200 0 15400 15400 15400 15400 0
676 20250418 090100 0 15400 15400 15400 15400 0
677 20250418 090000 0 15400 15400 15400 15400 0

8
191420/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
20250418,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16120,720,2,4.68,218705670,14056,896.43,15200,16720,15100,20000,10780,15400,15535.74,0.87,0,1801,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1307,39.03,2.52,12,0.17,413.00,6395.00,26100,20240522,-38.24,11370,20241204,41.78,20500,-21.37,20250213,12330,30.74,20250102,26100,-38.24,20240522,11370,41.78,20241204,0.64,Y,191420,500,40 억,,70896,N,N,73,N,00,N
20250418,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15590,190,2,1.23,116096450,7623,486.16,15200,15590,15100,20000,10780,15400,15229.76,0.87,0,2787,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1264,37.75,2.44,12,0.09,413.00,6395.00,26100,20240522,-40.27,11370,20241204,37.12,20500,-23.95,20250213,12330,26.44,20250102,26100,-40.27,20240522,11370,37.12,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15170,-230,5,-1.49,25051370,1653,105.42,15200,15390,15100,20000,10780,15400,15155.09,0.87,0,-897,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1230,36.73,2.37,12,0.02,413.00,6395.00,26100,20240522,-41.88,11370,20241204,33.42,20500,-26.00,20250213,12330,23.03,20250102,26100,-41.88,20240522,11370,33.42,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15120,-280,5,-1.82,19506730,1286,82.02,15200,15390,15100,20000,10780,15400,15168.53,0.87,0,-891,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1226,36.61,2.36,12,0.02,413.00,6395.00,26100,20240522,-42.07,11370,20241204,32.98,20500,-26.24,20250213,12330,22.63,20250102,26100,-42.07,20240522,11370,32.98,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,120901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15150,-250,5,-1.62,14945150,985,62.82,15200,15390,15100,20000,10780,15400,15172.74,0.87,0,-653,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1228,36.68,2.37,12,0.01,413.00,6395.00,26100,20240522,-41.95,11370,20241204,33.25,20500,-26.10,20250213,12330,22.87,20250102,26100,-41.95,20240522,11370,33.25,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15130,-270,5,-1.75,10286760,677,43.18,15200,15390,15120,20000,10780,15400,15194.62,0.87,0,-410,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1227,36.63,2.37,12,0.01,413.00,6395.00,26100,20240522,-42.03,11370,20241204,33.07,20500,-26.20,20250213,12330,22.71,20250102,26100,-42.03,20240522,11370,33.07,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15260,-140,5,-0.91,4369350,287,18.30,15200,15390,15190,20000,10780,15400,15224.22,0.87,0,-179,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1237,36.95,2.39,12,0.00,413.00,6395.00,26100,20240522,-41.53,11370,20241204,34.21,20500,-25.56,20250213,12330,23.76,20250102,26100,-41.53,20240522,11370,34.21,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250418,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15390,-10,5,-0.06,365180,24,1.53,15200,15390,15200,20000,10780,15400,15215.83,0.87,0,-23,15593,15496,15403,15306,15213,15545,15355,41,4600,500,10160,10,1,8108834,1248,37.26,2.41,12,0.00,413.00,6395.00,26100,20240522,-41.03,11370,20241204,35.36,20500,-24.93,20250213,12330,24.82,20250102,26100,-41.03,20240522,11370,35.36,20241204,0.64,Y,191420,500,40 억,,70896,N,N,20,N,00,N
20250417,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15400,-100,5,-0.65,17632780,1147,36.32,15310,15500,15310,20150,10850,15500,15372.96,0.87,0,-49,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1249,37.29,2.41,12,0.01,413.00,6395.00,26100,20240522,-41.00,11370,20241204,35.44,20500,-24.88,20250213,12330,24.90,20250102,26100,-41.00,20240522,11370,35.44,20241204,0.64,Y,191420,500,40 억,,70945,N,N,20,N,00,N
20250417,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15340,-160,5,-1.03,15755820,1025,32.46,15310,15500,15310,20150,10850,15500,15371.53,0.87,0,-19,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1244,37.14,2.40,12,0.01,413.00,6395.00,26100,20240522,-41.23,11370,20241204,34.92,20500,-25.17,20250213,12330,24.41,20250102,26100,-41.23,20240522,11370,34.92,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15380,-120,5,-0.77,10682590,695,22.01,15310,15500,15310,20150,10850,15500,15370.63,0.87,0,42,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1247,37.24,2.41,12,0.01,413.00,6395.00,26100,20240522,-41.07,11370,20241204,35.27,20500,-24.98,20250213,12330,24.74,20250102,26100,-41.07,20240522,11370,35.27,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,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 160851 57 100.00 KOSDAQ 제약 N N N N N 16120 720 2 4.68 218705670 14056 896.43 15200 16720 15100 20000 10780 15400 15535.74 0.87 0 1801 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1307 39.03 2.52 12 0.17 413.00 6395.00 26100 20240522 -38.24 11370 20241204 41.78 20500 -21.37 20250213 12330 30.74 20250102 26100 -38.24 20240522 11370 41.78 20241204 0.64 Y 191420 500 40 억 70896 N N 73 N 00 N
3 20250418 150902 57 100.00 KOSDAQ 제약 N N N N N 15590 190 2 1.23 116096450 7623 486.16 15200 15590 15100 20000 10780 15400 15229.76 0.87 0 2787 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1264 37.75 2.44 12 0.09 413.00 6395.00 26100 20240522 -40.27 11370 20241204 37.12 20500 -23.95 20250213 12330 26.44 20250102 26100 -40.27 20240522 11370 37.12 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
4 20250418 140906 57 100.00 KOSDAQ 제약 N N N N N 15170 -230 5 -1.49 25051370 1653 105.42 15200 15390 15100 20000 10780 15400 15155.09 0.87 0 -897 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1230 36.73 2.37 12 0.02 413.00 6395.00 26100 20240522 -41.88 11370 20241204 33.42 20500 -26.00 20250213 12330 23.03 20250102 26100 -41.88 20240522 11370 33.42 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
5 20250418 130903 57 100.00 KOSDAQ 제약 N N N N N 15120 -280 5 -1.82 19506730 1286 82.02 15200 15390 15100 20000 10780 15400 15168.53 0.87 0 -891 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1226 36.61 2.36 12 0.02 413.00 6395.00 26100 20240522 -42.07 11370 20241204 32.98 20500 -26.24 20250213 12330 22.63 20250102 26100 -42.07 20240522 11370 32.98 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
6 20250418 120901 57 100.00 KOSDAQ 제약 N N N N N 15150 -250 5 -1.62 14945150 985 62.82 15200 15390 15100 20000 10780 15400 15172.74 0.87 0 -653 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1228 36.68 2.37 12 0.01 413.00 6395.00 26100 20240522 -41.95 11370 20241204 33.25 20500 -26.10 20250213 12330 22.87 20250102 26100 -41.95 20240522 11370 33.25 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
7 20250418 110905 57 100.00 KOSDAQ 제약 N N N N N 15130 -270 5 -1.75 10286760 677 43.18 15200 15390 15120 20000 10780 15400 15194.62 0.87 0 -410 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1227 36.63 2.37 12 0.01 413.00 6395.00 26100 20240522 -42.03 11370 20241204 33.07 20500 -26.20 20250213 12330 22.71 20250102 26100 -42.03 20240522 11370 33.07 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
8 20250418 100905 57 100.00 KOSDAQ 제약 N N N N N 15260 -140 5 -0.91 4369350 287 18.30 15200 15390 15190 20000 10780 15400 15224.22 0.87 0 -179 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1237 36.95 2.39 12 0.00 413.00 6395.00 26100 20240522 -41.53 11370 20241204 34.21 20500 -25.56 20250213 12330 23.76 20250102 26100 -41.53 20240522 11370 34.21 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
9 20250418 090910 57 100.00 KOSDAQ 제약 N N N N N 15390 -10 5 -0.06 365180 24 1.53 15200 15390 15200 20000 10780 15400 15215.83 0.87 0 -23 15593 15496 15403 15306 15213 15545 15355 41 4600 500 10160 10 1 8108834 1248 37.26 2.41 12 0.00 413.00 6395.00 26100 20240522 -41.03 11370 20241204 35.36 20500 -24.93 20250213 12330 24.82 20250102 26100 -41.03 20240522 11370 35.36 20241204 0.64 Y 191420 500 40 억 70896 N N 20 N 00 N
10 20250417 160856 57 100.00 KOSDAQ 제약 N N N N N 15400 -100 5 -0.65 17632780 1147 36.32 15310 15500 15310 20150 10850 15500 15372.96 0.87 0 -49 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1249 37.29 2.41 12 0.01 413.00 6395.00 26100 20240522 -41.00 11370 20241204 35.44 20500 -24.88 20250213 12330 24.90 20250102 26100 -41.00 20240522 11370 35.44 20241204 0.64 Y 191420 500 40 억 70945 N N 20 N 00 N
11 20250417 150905 57 100.00 KOSDAQ 제약 N N N N N 15340 -160 5 -1.03 15755820 1025 32.46 15310 15500 15310 20150 10850 15500 15371.53 0.87 0 -19 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1244 37.14 2.40 12 0.01 413.00 6395.00 26100 20240522 -41.23 11370 20241204 34.92 20500 -25.17 20250213 12330 24.41 20250102 26100 -41.23 20240522 11370 34.92 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
12 20250417 140907 57 100.00 KOSDAQ 제약 N N N N N 15380 -120 5 -0.77 10682590 695 22.01 15310 15500 15310 20150 10850 15500 15370.63 0.87 0 42 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1247 37.24 2.41 12 0.01 413.00 6395.00 26100 20240522 -41.07 11370 20241204 35.27 20500 -24.98 20250213 12330 24.74 20250102 26100 -41.07 20240522 11370 35.27 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N

1
191420/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,8787,8108834,136198500,125686927000,0.11
20250415,8750,8108834,136937500,126903252100,0.11
20250414,8724,8108834,136705080,127065428780,0.11
20250411,8717,8108834,137554260,127957400520,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 8787 8108834 136198500 125686927000 0.11
3 20250415 8750 8108834 136937500 126903252100 0.11
4 20250414 8724 8108834 136705080 127065428780 0.11
5 20250411 8717 8108834 137554260 127957400520 0.11