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
200230/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3325,3220,3395,3220,32049,106278870,00,0.00,N,2,85,
20250417,3240,3230,3265,3170,22751,73504328,00,0.00,N,2,10,
20250416,3230,3195,3230,3155,16989,54157219,00,0.00,N,2,35,
20250415,3195,3170,3225,3110,18599,58619572,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3325 3220 3395 3220 32049 106278870 00 0.00 N 2 85
3 20250417 3240 3230 3265 3170 22751 73504328 00 0.00 N 2 10
4 20250416 3230 3195 3230 3155 16989 54157219 00 0.00 N 2 35
5 20250415 3195 3170 3225 3110 18599 58619572 00 0.00 N 2 40

680
200230/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201800,89615550,3325,3325,3325,3325,521
20250418,201700,89615550,3325,3325,3325,3325,0
20250418,201600,89615550,3325,3325,3325,3325,0
20250418,201500,89615550,3325,3325,3325,3325,0
20250418,201400,89615550,3325,3325,3325,3325,0
20250418,201300,89615550,3325,3325,3325,3325,0
20250418,201200,89615550,3325,3325,3325,3325,0
20250418,201100,89615550,3325,3325,3325,3325,0
20250418,201000,89615550,3325,3325,3325,3325,0
20250418,200900,89615550,3325,3325,3325,3325,0
20250418,200800,89615550,3325,3325,3325,3325,0
20250418,200700,89615550,3325,3325,3325,3325,0
20250418,200600,89615550,3325,3325,3325,3325,0
20250418,200500,89615550,3325,3325,3325,3325,0
20250418,200400,89615550,3325,3325,3325,3325,0
20250418,200300,89615550,3325,3325,3325,3325,0
20250418,200200,89615550,3325,3325,3325,3325,0
20250418,200100,89615550,3325,3325,3325,3325,0
20250418,200000,89615550,3325,3325,3325,3325,0
20250418,195900,89615550,3325,3325,3325,3325,0
20250418,195800,89615550,3325,3325,3325,3325,0
20250418,195700,89615550,3325,3325,3325,3325,0
20250418,195600,89615550,3325,3325,3325,3325,0
20250418,195500,89615550,3325,3325,3325,3325,0
20250418,195400,89615550,3325,3325,3325,3325,0
20250418,195300,89615550,3325,3325,3325,3325,0
20250418,195200,89615550,3325,3325,3325,3325,0
20250418,195100,89615550,3325,3325,3325,3325,0
20250418,195000,89615550,3325,3325,3325,3325,0
20250418,194900,89615550,3325,3325,3325,3325,0
20250418,194800,89615550,3325,3325,3325,3325,521
20250418,194700,89615550,3325,3325,3325,3325,0
20250418,194600,89615550,3325,3325,3325,3325,0
20250418,194500,89615550,3325,3325,3325,3325,0
20250418,194400,89615550,3325,3325,3325,3325,0
20250418,194300,89615550,3325,3325,3325,3325,0
20250418,194200,89615550,3325,3325,3325,3325,0
20250418,194100,89615550,3325,3325,3325,3325,0
20250418,194000,89615550,3325,3325,3325,3325,0
20250418,193900,89615550,3325,3325,3325,3325,0
20250418,193800,89615550,3325,3325,3325,3325,0
20250418,193700,89615550,3325,3325,3325,3325,0
20250418,193600,89615550,3325,3325,3325,3325,0
20250418,193500,89615550,3325,3325,3325,3325,0
20250418,193400,89615550,3325,3325,3325,3325,0
20250418,193300,89615550,3325,3325,3325,3325,0
20250418,193200,89615550,3325,3325,3325,3325,0
20250418,193100,89615550,3325,3325,3325,3325,0
20250418,193000,89615550,3325,3325,3325,3325,0
20250418,192900,89615550,3325,3325,3325,3325,0
20250418,192800,89615550,3325,3325,3325,3325,0
20250418,192700,89615550,3325,3325,3325,3325,0
20250418,192600,89615550,3325,3325,3325,3325,0
20250418,192500,89615550,3325,3325,3325,3325,0
20250418,192400,89615550,3325,3325,3325,3325,0
20250418,192300,89615550,3325,3325,3325,3325,0
20250418,192200,89615550,3325,3325,3325,3325,0
20250418,192100,89615550,3325,3325,3325,3325,0
20250418,192000,89615550,3325,3325,3325,3325,0
20250418,191900,89615550,3325,3325,3325,3325,0
20250418,191800,89615550,3325,3325,3325,3325,521
20250418,191700,89615550,3325,3325,3325,3325,0
20250418,191600,89615550,3325,3325,3325,3325,0
20250418,191500,89615550,3325,3325,3325,3325,0
20250418,191400,89615550,3325,3325,3325,3325,0
20250418,191300,89615550,3325,3325,3325,3325,0
20250418,191200,89615550,3325,3325,3325,3325,0
20250418,191100,89615550,3325,3325,3325,3325,0
20250418,191000,89615550,3325,3325,3325,3325,0
20250418,190900,89615550,3325,3325,3325,3325,0
20250418,190800,89615550,3325,3325,3325,3325,0
20250418,190700,89615550,3325,3325,3325,3325,0
20250418,190600,89615550,3325,3325,3325,3325,0
20250418,190500,89615550,3325,3325,3325,3325,0
20250418,190400,89615550,3325,3325,3325,3325,0
20250418,190300,89615550,3325,3325,3325,3325,0
20250418,190200,89615550,3325,3325,3325,3325,0
20250418,190100,89615550,3325,3325,3325,3325,0
20250418,190000,89615550,3325,3325,3325,3325,0
20250418,185900,89615550,3325,3325,3325,3325,0
20250418,185800,89615550,3325,3325,3325,3325,0
20250418,185700,89615550,3325,3325,3325,3325,0
20250418,185600,89615550,3325,3325,3325,3325,0
20250418,185500,89615550,3325,3325,3325,3325,0
20250418,185400,89615550,3325,3325,3325,3325,0
20250418,185300,89615550,3325,3325,3325,3325,0
20250418,185200,89615550,3325,3325,3325,3325,0
20250418,185100,89615550,3325,3325,3325,3325,0
20250418,185000,89615550,3325,3325,3325,3325,0
20250418,184900,89615550,3325,3325,3325,3325,0
20250418,184800,89615550,3325,3325,3325,3325,521
20250418,184700,89615550,3325,3325,3325,3325,0
20250418,184600,89615550,3325,3325,3325,3325,0
20250418,184500,89615550,3325,3325,3325,3325,0
20250418,184400,89615550,3325,3325,3325,3325,0
20250418,184300,89615550,3325,3325,3325,3325,0
20250418,184200,89615550,3325,3325,3325,3325,0
20250418,184100,89615550,3325,3325,3325,3325,0
20250418,184000,89615550,3325,3325,3325,3325,0
20250418,183900,89615550,3325,3325,3325,3325,0
20250418,183800,89615550,3325,3325,3325,3325,0
20250418,183700,89615550,3325,3325,3325,3325,0
20250418,183600,89615550,3325,3325,3325,3325,0
20250418,183500,89615550,3325,3325,3325,3325,0
20250418,183400,89615550,3325,3325,3325,3325,0
20250418,183300,89615550,3325,3325,3325,3325,0
20250418,183200,89615550,3325,3325,3325,3325,0
20250418,183100,89615550,3325,3325,3325,3325,0
20250418,183000,89615550,3325,3325,3325,3325,0
20250418,182900,89615550,3325,3325,3325,3325,0
20250418,182800,89615550,3325,3325,3325,3325,0
20250418,182700,89615550,3325,3325,3325,3325,0
20250418,182600,89615550,3325,3325,3325,3325,0
20250418,182500,89615550,3325,3325,3325,3325,0
20250418,182400,89615550,3325,3325,3325,3325,0
20250418,182300,89615550,3325,3325,3325,3325,0
20250418,182200,89615550,3325,3325,3325,3325,0
20250418,182100,89615550,3325,3325,3325,3325,0
20250418,182000,89615550,3325,3325,3325,3325,0
20250418,181900,89615550,3325,3325,3325,3325,0
20250418,181800,89615550,3325,3325,3325,3325,521
20250418,181700,89615550,3325,3325,3325,3325,0
20250418,181600,89615550,3325,3325,3325,3325,0
20250418,181500,89615550,3325,3325,3325,3325,0
20250418,181400,89615550,3325,3325,3325,3325,0
20250418,181300,89615550,3325,3325,3325,3325,0
20250418,181200,89615550,3325,3325,3325,3325,0
20250418,181100,89615550,3325,3325,3325,3325,0
20250418,181000,89615550,3325,3325,3325,3325,0
20250418,180900,89615550,3325,3325,3325,3325,0
20250418,180800,89615550,3325,3325,3325,3325,0
20250418,180700,89615550,3325,3325,3325,3325,0
20250418,180600,89615550,3325,3325,3325,3325,0
20250418,180500,89615550,3325,3325,3325,3325,0
20250418,180400,89615550,3325,3325,3325,3325,0
20250418,180300,89615550,3325,3325,3325,3325,0
20250418,180200,89615550,3325,3325,3325,3325,0
20250418,180100,89615550,3325,3325,3325,3325,0
20250418,180000,89615550,3325,3325,3325,3325,0
20250418,175900,89615550,3325,3325,3325,3325,0
20250418,175800,89615550,3325,3325,3325,3325,0
20250418,175700,89615550,3325,3325,3325,3325,0
20250418,175600,89615550,3325,3325,3325,3325,0
20250418,175500,89615550,3325,3325,3325,3325,0
20250418,175400,89615550,3325,3325,3325,3325,0
20250418,175300,89615550,3325,3325,3325,3325,0
20250418,175200,89615550,3325,3325,3325,3325,0
20250418,175100,89615550,3325,3325,3325,3325,0
20250418,175000,89615550,3325,3325,3325,3325,0
20250418,174900,89615550,3325,3325,3325,3325,0
20250418,174800,89615550,3325,3325,3325,3325,521
20250418,174700,89615550,3325,3325,3325,3325,0
20250418,174600,89615550,3325,3325,3325,3325,0
20250418,174500,89615550,3325,3325,3325,3325,0
20250418,174400,89615550,3325,3325,3325,3325,0
20250418,174300,89615550,3325,3325,3325,3325,0
20250418,174200,89615550,3325,3325,3325,3325,0
20250418,174100,89615550,3325,3325,3325,3325,0
20250418,174000,89615550,3325,3325,3325,3325,0
20250418,173900,89615550,3325,3325,3325,3325,0
20250418,173800,89615550,3325,3325,3325,3325,0
20250418,173700,89615550,3325,3325,3325,3325,0
20250418,173600,89615550,3325,3325,3325,3325,0
20250418,173500,89615550,3325,3325,3325,3325,0
20250418,173400,89615550,3325,3325,3325,3325,0
20250418,173300,89615550,3325,3325,3325,3325,0
20250418,173200,89615550,3325,3325,3325,3325,0
20250418,173100,89615550,3325,3325,3325,3325,0
20250418,173000,89615550,3325,3325,3325,3325,0
20250418,172900,89615550,3325,3325,3325,3325,0
20250418,172800,89615550,3325,3325,3325,3325,0
20250418,172700,89615550,3325,3325,3325,3325,0
20250418,172600,89615550,3325,3325,3325,3325,0
20250418,172500,89615550,3325,3325,3325,3325,0
20250418,172400,89615550,3325,3325,3325,3325,0
20250418,172300,89615550,3325,3325,3325,3325,0
20250418,172200,89615550,3325,3325,3325,3325,0
20250418,172100,89615550,3325,3325,3325,3325,0
20250418,172000,89615550,3325,3325,3325,3325,0
20250418,171900,89615550,3325,3325,3325,3325,0
20250418,171800,89615550,3325,3325,3325,3325,521
20250418,171700,89615550,3325,3325,3325,3325,0
20250418,171600,89615550,3325,3325,3325,3325,0
20250418,171500,89615550,3325,3325,3325,3325,0
20250418,171400,89615550,3325,3325,3325,3325,0
20250418,171300,89615550,3325,3325,3325,3325,0
20250418,171200,89615550,3325,3325,3325,3325,0
20250418,171100,89615550,3325,3325,3325,3325,0
20250418,171000,89615550,3325,3325,3325,3325,0
20250418,170900,89615550,3325,3325,3325,3325,0
20250418,170800,89615550,3325,3325,3325,3325,0
20250418,170700,89615550,3325,3325,3325,3325,0
20250418,170600,89615550,3325,3325,3325,3325,0
20250418,170500,89615550,3325,3325,3325,3325,0
20250418,170400,89615550,3325,3325,3325,3325,0
20250418,170300,89615550,3325,3325,3325,3325,0
20250418,170200,89615550,3325,3325,3325,3325,0
20250418,170100,89615550,3325,3325,3325,3325,0
20250418,170000,89615550,3325,3325,3325,3325,0
20250418,165900,89615550,3325,3325,3325,3325,0
20250418,165800,89615550,3325,3325,3325,3325,0
20250418,165700,89615550,3325,3325,3325,3325,0
20250418,165600,89615550,3325,3325,3325,3325,0
20250418,165500,89615550,3325,3325,3325,3325,0
20250418,165400,89615550,3325,3325,3325,3325,0
20250418,165300,89615550,3325,3325,3325,3325,0
20250418,165200,89615550,3325,3325,3325,3325,0
20250418,165100,89615550,3325,3325,3325,3325,0
20250418,165000,89615550,3325,3325,3325,3325,0
20250418,164900,89615550,3325,3325,3325,3325,0
20250418,164800,89615550,3325,3325,3325,3325,521
20250418,164700,89615550,3325,3325,3325,3325,0
20250418,164600,89615550,3325,3325,3325,3325,0
20250418,164500,89615550,3325,3325,3325,3325,0
20250418,164400,89615550,3325,3325,3325,3325,0
20250418,164300,89615550,3325,3325,3325,3325,0
20250418,164200,89615550,3325,3325,3325,3325,0
20250418,164100,89615550,3325,3325,3325,3325,0
20250418,164000,89615550,3325,3325,3325,3325,0
20250418,163900,89615550,3325,3325,3325,3325,0
20250418,163800,89615550,3325,3325,3325,3325,0
20250418,163700,89615550,3325,3325,3325,3325,0
20250418,163600,89615550,3325,3325,3325,3325,0
20250418,163500,89615550,3325,3325,3325,3325,0
20250418,163400,89615550,3325,3325,3325,3325,0
20250418,163300,89615550,3325,3325,3325,3325,0
20250418,163200,89615550,3325,3325,3325,3325,0
20250418,163100,89615550,3325,3325,3325,3325,0
20250418,163000,89615550,3325,3325,3325,3325,0
20250418,162900,89615550,3325,3325,3325,3325,0
20250418,162800,89615550,3325,3325,3325,3325,0
20250418,162700,89615550,3325,3325,3325,3325,0
20250418,162600,89615550,3325,3325,3325,3325,0
20250418,162500,89615550,3325,3325,3325,3325,0
20250418,162400,89615550,3325,3325,3325,3325,0
20250418,162300,89615550,3325,3325,3325,3325,0
20250418,162200,89615550,3325,3325,3325,3325,0
20250418,162100,89615550,3325,3325,3325,3325,0
20250418,162000,89615550,3325,3325,3325,3325,0
20250418,161900,89615550,3325,3325,3325,3325,0
20250418,161800,89615550,3325,3325,3325,3325,521
20250418,161700,89615550,3325,3325,3325,3325,0
20250418,161600,89615550,3325,3325,3325,3325,0
20250418,161500,89615550,3325,3325,3325,3325,0
20250418,161400,89615550,3325,3325,3325,3325,0
20250418,161300,89615550,3325,3325,3325,3325,0
20250418,161200,89615550,3325,3325,3325,3325,0
20250418,161100,89615550,3325,3325,3325,3325,0
20250418,161000,89615550,3325,3325,3325,3325,0
20250418,160900,89615550,3325,3325,3325,3325,0
20250418,160800,89615550,3325,3325,3325,3325,0
20250418,160700,89615550,3325,3325,3325,3325,0
20250418,160600,89615550,3325,3325,3325,3325,0
20250418,160500,89615550,3325,3325,3325,3325,0
20250418,160400,89615550,3325,3325,3325,3325,0
20250418,160300,89615550,3325,3325,3325,3325,0
20250418,160200,89615550,3325,3325,3325,3325,0
20250418,160100,89615550,3325,3325,3325,3325,0
20250418,160000,89615550,3325,3325,3325,3325,0
20250418,155900,89615550,3325,3325,3325,3325,0
20250418,155800,89615550,3325,3325,3325,3325,0
20250418,155700,89615550,3325,3325,3325,3325,0
20250418,155600,89615550,3325,3325,3325,3325,0
20250418,155500,89615550,3325,3325,3325,3325,0
20250418,155400,89615550,3325,3325,3325,3325,0
20250418,155300,89615550,3325,3325,3325,3325,0
20250418,155200,89615550,3325,3325,3325,3325,0
20250418,155100,89615550,3325,3325,3325,3325,0
20250418,155000,89615550,3325,3325,3325,3325,0
20250418,154900,89615550,3325,3325,3325,3325,0
20250418,154800,89615550,3325,3325,3325,3325,521
20250418,154700,89615550,3325,3325,3325,3325,0
20250418,154600,89615550,3325,3325,3325,3325,0
20250418,154500,89615550,3325,3325,3325,3325,0
20250418,154400,89615550,3325,3325,3325,3325,0
20250418,154300,89615550,3325,3325,3325,3325,0
20250418,154200,89615550,3325,3325,3325,3325,0
20250418,154100,89615550,3325,3325,3325,3325,0
20250418,154000,89615550,3325,3325,3325,3325,0
20250418,153900,89615550,3325,3325,3325,3325,0
20250418,153800,89615550,3325,3325,3325,3325,0
20250418,153700,89615550,3325,3325,3325,3325,0
20250418,153600,89615550,3325,3325,3325,3325,0
20250418,153500,89615550,3325,3325,3325,3325,0
20250418,153400,89615550,3325,3325,3325,3325,0
20250418,153300,89615550,3325,3325,3325,3325,0
20250418,153200,89615550,3325,3325,3325,3325,0
20250418,153100,89615550,3325,3325,3325,3325,0
20250418,153000,89615550,3325,3325,3325,3325,521
20250418,152900,87883225,3340,3340,3340,3340,0
20250418,152800,87883225,3340,3340,3340,3340,0
20250418,152700,87883225,3340,3340,3340,3340,0
20250418,152600,87883225,3340,3340,3340,3340,0
20250418,152500,87883225,3340,3340,3340,3340,0
20250418,152400,87883225,3340,3340,3340,3340,0
20250418,152300,87883225,3340,3340,3340,3340,0
20250418,152200,87883225,3340,3340,3340,3340,0
20250418,152100,87883225,3340,3340,3340,3340,0
20250418,152000,87883225,3340,3340,3340,3340,0
20250418,151900,87883225,3340,3340,3340,3340,5
20250418,151800,87866525,3340,3340,3340,3340,6
20250418,151700,87846485,3340,3340,3340,3340,22
20250418,151600,87773005,3335,3335,3335,3335,32
20250418,151500,87666285,3340,3340,3340,3340,5
20250418,151400,87649585,3340,3340,3340,3340,7
20250418,151300,87626205,3340,3340,3340,3340,0
20250418,151200,87626205,3340,3340,3340,3340,53
20250418,151100,87449185,3340,3340,3340,3340,108
20250418,151000,87088465,3340,3340,3340,3340,46
20250418,150900,86934825,3340,3340,3340,3340,101
20250418,150800,86597485,3340,3335,3340,3335,23
20250418,150700,86520750,3340,3340,3340,3340,0
20250418,150600,86520750,3340,3340,3340,3340,0
20250418,150500,86520750,3340,3340,3340,3340,0
20250418,150400,86520750,3340,3340,3340,3340,132
20250418,150300,86079870,3340,3340,3340,3340,0
20250418,150200,86079870,3340,3340,3340,3340,25
20250418,150100,85996370,3340,3340,3340,3340,1
20250418,150000,85993030,3340,3340,3340,3340,0
20250418,145900,85993030,3340,3340,3340,3340,2
20250418,145800,85986350,3335,3335,3335,3335,370
20250418,145700,84752400,3335,3335,3335,3335,0
20250418,145600,84752400,3335,3335,3335,3335,1
20250418,145500,84749065,3335,3335,3335,3335,30
20250418,145400,84649015,3335,3335,3335,3335,11
20250418,145300,84612330,3325,3325,3325,3325,0
20250418,145200,84612330,3325,3325,3325,3325,0
20250418,145100,84612330,3325,3325,3325,3325,0
20250418,145000,84612330,3325,3325,3325,3325,1
20250418,144900,84609005,3330,3330,3330,3330,912
20250418,144800,81572045,3325,3325,3325,3325,0
20250418,144700,81572045,3325,3325,3325,3325,0
20250418,144600,81572045,3325,3325,3325,3325,0
20250418,144500,81572045,3325,3325,3325,3325,320
20250418,144400,80508045,3325,3325,3325,3325,0
20250418,144300,80508045,3325,3325,3325,3325,0
20250418,144200,80508045,3325,3325,3325,3325,0
20250418,144100,80508045,3325,3325,3325,3325,0
20250418,144000,80508045,3325,3325,3325,3325,200
20250418,143900,79843045,3330,3330,3330,3330,3
20250418,143800,79833055,3325,3325,3325,3325,0
20250418,143700,79833055,3325,3325,3325,3325,0
20250418,143600,79833055,3325,3325,3325,3325,0
20250418,143500,79833055,3325,3325,3325,3325,171
20250418,143400,79264480,3325,3330,3330,3325,2
20250418,143300,79257825,3330,3330,3330,3330,0
20250418,143200,79257825,3330,3330,3330,3330,0
20250418,143100,79257825,3330,3330,3330,3330,1
20250418,143000,79254495,3325,3325,3325,3325,0
20250418,142900,79254495,3325,3325,3325,3325,1
20250418,142800,79251170,3325,3325,3325,3325,0
20250418,142700,79251170,3325,3325,3325,3325,0
20250418,142600,79251170,3325,3325,3325,3325,0
20250418,142500,79251170,3325,3325,3325,3325,0
20250418,142400,79251170,3325,3325,3325,3325,0
20250418,142300,79251170,3325,3325,3325,3325,0
20250418,142200,79251170,3325,3325,3325,3325,31
20250418,142100,79148095,3330,3330,3330,3330,2
20250418,142000,79141435,3330,3330,3330,3330,0
20250418,141900,79141435,3330,3330,3330,3330,4
20250418,141800,79128115,3330,3330,3330,3330,0
20250418,141700,79128115,3330,3330,3330,3330,1
20250418,141600,79124785,3330,3330,3330,3330,1
20250418,141500,79121455,3325,3325,3325,3325,0
20250418,141400,79121455,3325,3325,3325,3325,0
20250418,141300,79121455,3325,3325,3325,3325,0
20250418,141200,79121455,3325,3325,3325,3325,1
20250418,141100,79118130,3330,3330,3330,3330,0
20250418,141000,79118130,3330,3330,3330,3330,0
20250418,140900,79118130,3330,3330,3330,3330,0
20250418,140800,79118130,3330,3330,3330,3330,1
20250418,140700,79114800,3325,3325,3325,3325,200
20250418,140600,78449800,3330,3330,3330,3330,28
20250418,140500,78356560,3330,3330,3330,3330,0
20250418,140400,78356560,3330,3330,3330,3330,0
20250418,140300,78356560,3330,3330,3330,3330,0
20250418,140200,78356560,3330,3330,3330,3330,1
20250418,140100,78353230,3330,3330,3330,3330,0
20250418,140000,78353230,3330,3330,3330,3330,0
20250418,135900,78353230,3330,3330,3330,3330,0
20250418,135800,78353230,3330,3330,3330,3330,0
20250418,135700,78353230,3330,3330,3330,3330,1
20250418,135600,78349900,3325,3325,3325,3325,265
20250418,135500,77468775,3325,3325,3325,3325,0
20250418,135400,77468775,3325,3325,3325,3325,3
20250418,135300,77458800,3325,3325,3325,3325,0
20250418,135200,77458800,3325,3325,3325,3325,0
20250418,135100,77458800,3325,3325,3325,3325,10
20250418,135000,77425550,3325,3325,3325,3325,0
20250418,134900,77425550,3325,3325,3325,3325,0
20250418,134800,77425550,3325,3325,3325,3325,0
20250418,134700,77425550,3325,3325,3325,3325,6
20250418,134600,77405600,3325,3325,3325,3325,0
20250418,134500,77405600,3325,3325,3325,3325,3
20250418,134400,77395625,3325,3325,3325,3325,0
20250418,134300,77395625,3325,3325,3325,3325,6
20250418,134200,77375675,3325,3325,3325,3325,0
20250418,134100,77375675,3325,3325,3325,3325,0
20250418,134000,77375675,3325,3325,3325,3325,1
20250418,133900,77372350,3320,3325,3325,3320,2
20250418,133800,77365705,3320,3320,3320,3320,26
20250418,133700,77279385,3325,3325,3325,3325,0
20250418,133600,77279385,3325,3325,3325,3325,0
20250418,133500,77279385,3325,3325,3325,3325,285
20250418,133400,76331760,3325,3325,3325,3325,4
20250418,133300,76318460,3325,3325,3325,3325,0
20250418,133200,76318460,3325,3325,3325,3325,11
20250418,133100,76281885,3325,3325,3325,3325,0
20250418,133000,76281885,3325,3325,3325,3325,1
20250418,132900,76278560,3325,3325,3325,3325,0
20250418,132800,76278560,3325,3325,3325,3325,0
20250418,132700,76278560,3325,3325,3325,3325,0
20250418,132600,76278560,3325,3325,3325,3325,11
20250418,132500,76241985,3320,3320,3320,3320,0
20250418,132400,76241985,3320,3320,3320,3320,161
20250418,132300,75707465,3320,3320,3320,3320,0
20250418,132200,75707465,3320,3320,3320,3320,0
20250418,132100,75707465,3320,3320,3320,3315,28
20250418,132000,75614510,3320,3320,3320,3320,0
20250418,131900,75614510,3320,3320,3320,3320,0
20250418,131800,75614510,3320,3320,3320,3320,0
20250418,131700,75614510,3320,3320,3320,3320,0
20250418,131600,75614510,3320,3320,3320,3320,69
20250418,131500,75385430,3320,3320,3320,3320,995
20250418,131400,72082030,3320,3320,3320,3320,0
20250418,131300,72082030,3320,3320,3320,3320,0
20250418,131200,72082030,3320,3320,3320,3320,0
20250418,131100,72082030,3320,3320,3320,3320,0
20250418,131000,72082030,3320,3315,3320,3315,9
20250418,130900,72052175,3315,3320,3320,3315,4
20250418,130800,72038900,3320,3320,3320,3320,3
20250418,130700,72028940,3315,3315,3315,3315,15
20250418,130600,71979215,3320,3320,3320,3320,2
20250418,130500,71972575,3320,3320,3320,3320,0
20250418,130400,71972575,3320,3320,3320,3320,0
20250418,130300,71972575,3320,3320,3320,3320,0
20250418,130200,71972575,3320,3320,3320,3320,0
20250418,130100,71972575,3320,3320,3320,3320,0
20250418,130000,71972575,3320,3320,3320,3320,9
20250418,125900,71942695,3320,3320,3320,3320,0
20250418,125800,71942695,3320,3320,3320,3320,142
20250418,125700,71471255,3320,3320,3320,3320,0
20250418,125600,71471255,3320,3320,3320,3320,0
20250418,125500,71471255,3320,3320,3320,3320,53
20250418,125400,71295295,3320,3320,3320,3320,2
20250418,125300,71288655,3320,3320,3320,3320,0
20250418,125200,71288655,3320,3320,3320,3320,0
20250418,125100,71288655,3320,3320,3320,3320,0
20250418,125000,71288655,3320,3315,3320,3315,7
20250418,124900,71265425,3310,3305,3320,3305,2473
20250418,124800,63061945,3305,3305,3305,3305,0
20250418,124700,63061945,3305,3305,3305,3305,0
20250418,124600,63061945,3305,3305,3305,3305,0
20250418,124500,63061945,3305,3305,3305,3305,0
20250418,124400,63061945,3305,3305,3305,3305,0
20250418,124300,63061945,3305,3305,3305,3305,0
20250418,124200,63061945,3305,3305,3305,3305,0
20250418,124100,63061945,3305,3305,3305,3305,32
20250418,124000,62956185,3300,3300,3300,3300,2
20250418,123900,62949585,3300,3300,3300,3300,0
20250418,123800,62949585,3300,3300,3300,3300,9
20250418,123700,62919885,3300,3300,3300,3300,35
20250418,123600,62804385,3300,3300,3300,3300,0
20250418,123500,62804385,3300,3300,3300,3300,0
20250418,123400,62804385,3300,3300,3300,3300,1
20250418,123300,62801085,3300,3300,3300,3300,4
20250418,123200,62787885,3300,3295,3300,3295,2
20250418,123100,62781290,3295,3295,3295,3295,0
20250418,123000,62781290,3295,3295,3295,3295,1
20250418,122900,62777995,3300,3280,3300,3280,216
20250418,122800,62069475,3280,3275,3280,3275,348
20250418,122700,60929675,3275,3275,3275,3275,43
20250418,122600,60788850,3275,3295,3295,3265,1407
20250418,122500,56176165,3300,3300,3300,3300,2
20250418,122400,56169565,3300,3300,3300,3300,50
20250418,122300,56004565,3300,3300,3300,3300,63
20250418,122200,55796665,3300,3300,3300,3300,0
20250418,122100,55796665,3300,3295,3300,3295,15
20250418,122000,55747210,3295,3295,3295,3295,51
20250418,121900,55579165,3295,3295,3295,3295,73
20250418,121800,55338630,3295,3295,3295,3295,114
20250418,121700,54963000,3295,3295,3295,3295,39
20250418,121600,54834495,3295,3295,3295,3295,8
20250418,121500,54808135,3295,3295,3295,3295,0
20250418,121400,54808135,3295,3300,3300,3295,10
20250418,121300,54775160,3295,3295,3295,3295,0
20250418,121200,54775160,3295,3295,3295,3295,0
20250418,121100,54775160,3295,3295,3295,3295,0
20250418,121000,54775160,3295,3295,3295,3295,0
20250418,120900,54775160,3295,3295,3295,3295,1
20250418,120800,54771865,3300,3300,3300,3300,0
20250418,120700,54771865,3300,3300,3300,3300,0
20250418,120600,54771865,3300,3300,3300,3300,20
20250418,120500,54705865,3300,3300,3300,3300,1
20250418,120400,54702565,3300,3300,3300,3300,0
20250418,120300,54702565,3300,3300,3300,3300,0
20250418,120200,54702565,3300,3300,3300,3300,0
20250418,120100,54702565,3300,3300,3300,3300,0
20250418,120000,54702565,3300,3300,3300,3300,0
20250418,115900,54702565,3300,3300,3300,3300,0
20250418,115800,54702565,3300,3300,3300,3300,0
20250418,115700,54702565,3300,3300,3300,3300,0
20250418,115600,54702565,3300,3300,3300,3300,0
20250418,115500,54702565,3300,3300,3300,3300,0
20250418,115400,54702565,3300,3300,3300,3300,0
20250418,115300,54702565,3300,3300,3300,3300,0
20250418,115200,54702565,3300,3300,3300,3300,0
20250418,115100,54702565,3300,3300,3300,3300,0
20250418,115000,54702565,3300,3300,3300,3295,20
20250418,114900,54636570,3300,3300,3300,3300,100
20250418,114800,54306570,3300,3300,3300,3300,200
20250418,114700,53646570,3300,3300,3300,3300,0
20250418,114600,53646570,3300,3300,3300,3300,1
20250418,114500,53643270,3300,3300,3300,3300,0
20250418,114400,53643270,3300,3300,3300,3300,0
20250418,114300,53643270,3300,3300,3300,3300,0
20250418,114200,53643270,3300,3300,3300,3300,6
20250418,114100,53623470,3295,3295,3295,3295,0
20250418,114000,53623470,3295,3295,3295,3295,0
20250418,113900,53623470,3295,3295,3295,3295,0
20250418,113800,53623470,3295,3295,3295,3295,0
20250418,113700,53623470,3295,3295,3295,3295,0
20250418,113600,53623470,3295,3295,3295,3295,0
20250418,113500,53623470,3295,3295,3295,3295,60
20250418,113400,53425770,3300,3300,3300,3300,0
20250418,113300,53425770,3300,3300,3300,3300,1
20250418,113200,53422470,3300,3300,3300,3300,4
20250418,113100,53409270,3300,3300,3300,3300,28
20250418,113000,53316870,3305,3305,3305,3305,0
20250418,112900,53316870,3305,3305,3305,3305,0
20250418,112800,53316870,3305,3305,3305,3305,8
20250418,112700,53290430,3305,3305,3305,3305,0
20250418,112600,53290430,3305,3305,3305,3305,50
20250418,112500,53125180,3305,3305,3305,3305,0
20250418,112400,53125180,3305,3305,3305,3305,0
20250418,112300,53125180,3305,3305,3305,3305,0
20250418,112200,53125180,3305,3305,3305,3305,1
20250418,112100,53121875,3305,3305,3305,3305,11
20250418,112000,53085520,3310,3310,3310,3310,0
20250418,111900,53085520,3310,3310,3310,3310,29
20250418,111800,52989530,3310,3310,3310,3310,13
20250418,111700,52946500,3310,3310,3310,3310,2
20250418,111600,52939880,3310,3310,3310,3305,5
20250418,111500,52923340,3310,3310,3310,3310,0
20250418,111400,52923340,3310,3300,3310,3300,384
20250418,111300,51656130,3300,3300,3300,3300,510
20250418,111200,49973130,3300,3300,3300,3300,25
20250418,111100,49890630,3300,3300,3300,3300,1
20250418,111000,49887330,3300,3300,3300,3300,2
20250418,110900,49880730,3295,3295,3295,3295,0
20250418,110800,49880730,3295,3295,3295,3295,0
20250418,110700,49880730,3295,3295,3295,3295,30
20250418,110600,49781880,3300,3295,3300,3295,102
20250418,110500,49445780,3300,3300,3300,3300,0
20250418,110400,49445780,3300,3290,3300,3290,530
20250418,110300,47697080,3300,3300,3300,3300,1
20250418,110200,47693780,3295,3295,3295,3295,26
20250418,110100,47608110,3295,3295,3295,3295,174
20250418,110000,47034780,3300,3300,3300,3300,0
20250418,105900,47034780,3300,3300,3300,3300,6
20250418,105800,47014980,3295,3295,3295,3295,0
20250418,105700,47014980,3295,3295,3295,3295,0
20250418,105600,47014980,3295,3295,3295,3295,0
20250418,105500,47014980,3295,3295,3295,3295,0
20250418,105400,47014980,3295,3295,3295,3295,0
20250418,105300,47014980,3295,3295,3295,3295,0
20250418,105200,47014980,3295,3295,3295,3295,0
20250418,105100,47014980,3295,3295,3295,3295,0
20250418,105000,47014980,3295,3295,3295,3295,0
20250418,104900,47014980,3295,3295,3295,3295,1
20250418,104800,47011685,3300,3300,3300,3300,0
20250418,104700,47011685,3300,3300,3300,3300,300
20250418,104600,46021685,3300,3300,3300,3300,92
20250418,104500,45718085,3300,3300,3300,3300,0
20250418,104400,45718085,3300,3300,3300,3300,1
20250418,104300,45714785,3295,3295,3295,3295,10
20250418,104200,45681835,3300,3300,3300,3300,0
20250418,104100,45681835,3300,3300,3300,3300,0
20250418,104000,45681835,3300,3300,3300,3300,0
20250418,103900,45681835,3300,3300,3300,3300,0
20250418,103800,45681835,3300,3300,3300,3300,0
20250418,103700,45681835,3300,3300,3300,3300,2
20250418,103600,45675235,3300,3315,3315,3300,344
20250418,103500,44539765,3315,3315,3315,3315,0
20250418,103400,44539765,3315,3325,3325,3300,2542
20250418,103300,36144535,3330,3330,3330,3330,0
20250418,103200,36144535,3330,3330,3330,3330,6
20250418,103100,36124555,3330,3330,3330,3330,0
20250418,103000,36124555,3330,3330,3330,3330,0
20250418,102900,36124555,3330,3330,3330,3330,0
20250418,102800,36124555,3330,3330,3330,3330,0
20250418,102700,36124555,3330,3330,3330,3330,0
20250418,102600,36124555,3330,3330,3330,3330,8
20250418,102500,36097915,3330,3330,3330,3330,0
20250418,102400,36097915,3330,3330,3330,3330,0
20250418,102300,36097915,3330,3330,3330,3330,8
20250418,102200,36071275,3325,3325,3325,3325,0
20250418,102100,36071275,3325,3325,3325,3325,0
20250418,102000,36071275,3325,3325,3325,3325,4
20250418,101900,36057975,3330,3330,3330,3330,3
20250418,101800,36047985,3330,3330,3330,3330,1
20250418,101700,36044655,3325,3325,3325,3325,99
20250418,101600,35715480,3320,3320,3320,3320,0
20250418,101500,35715480,3320,3320,3320,3320,0
20250418,101400,35715480,3320,3320,3320,3320,0
20250418,101300,35715480,3320,3320,3320,3320,0
20250418,101200,35715480,3320,3320,3320,3320,37
20250418,101100,35592640,3330,3330,3330,3330,6
20250418,101000,35572660,3320,3320,3320,3320,0
20250418,100900,35572660,3320,3320,3320,3320,0
20250418,100800,35572660,3320,3320,3320,3320,0
20250418,100700,35572660,3320,3320,3320,3320,0
20250418,100600,35572660,3320,3320,3320,3320,178
20250418,100500,34981700,3325,3325,3325,3325,22
20250418,100400,34908550,3330,3330,3330,3330,3
20250418,100300,34898560,3325,3325,3325,3325,11
20250418,100200,34861985,3325,3325,3325,3325,3
20250418,100100,34852010,3320,3325,3325,3320,7
20250418,100000,34828750,3330,3330,3330,3330,0
20250418,095900,34828750,3330,3330,3330,3330,2
20250418,095800,34822090,3330,3330,3330,3330,0
20250418,095700,34822090,3330,3330,3330,3330,7
20250418,095600,34798780,3320,3320,3320,3320,0
20250418,095500,34798780,3320,3320,3320,3320,0
20250418,095400,34798780,3320,3325,3325,3320,13
20250418,095300,34755565,3330,3330,3330,3330,0
20250418,095200,34755565,3330,3330,3330,3330,0
20250418,095100,34755565,3330,3330,3330,3330,0
20250418,095000,34755565,3330,3330,3330,3330,0
20250418,094900,34755565,3330,3330,3330,3330,0
20250418,094800,34755565,3330,3325,3330,3325,89
20250418,094700,34459625,3325,3325,3325,3325,102
20250418,094600,34120475,3325,3325,3325,3325,1
20250418,094500,34117150,3325,3325,3325,3325,12
20250418,094400,34077250,3325,3325,3325,3325,8
20250418,094300,34050650,3325,3325,3325,3325,0
20250418,094200,34050650,3325,3325,3325,3325,1
20250418,094100,34047325,3320,3320,3320,3320,0
20250418,094000,34047325,3320,3320,3320,3320,0
20250418,093900,34047325,3320,3320,3320,3320,0
20250418,093800,34047325,3320,3320,3320,3320,0
20250418,093700,34047325,3320,3320,3320,3320,302
20250418,093600,33044685,3320,3320,3320,3320,16
20250418,093500,32991565,3320,3325,3325,3320,47
20250418,093400,32835300,3335,3335,3335,3335,1
20250418,093300,32831965,3320,3325,3325,3320,190
20250418,093200,32200810,3320,3320,3320,3320,15
20250418,093100,32151010,3320,3320,3320,3320,12
20250418,093000,32111170,3330,3330,3330,3330,0
20250418,092900,32111170,3330,3330,3335,3320,56
20250418,092800,31924695,3330,3330,3330,3315,518
20250418,092700,30199830,3330,3330,3330,3330,959
20250418,092600,27006360,3330,3330,3330,3330,1
20250418,092500,27003030,3335,3335,3335,3335,0
20250418,092400,27003030,3335,3335,3335,3335,50
20250418,092300,26836280,3335,3320,3335,3320,2
20250418,092200,26829625,3280,3315,3315,3275,1000
20250418,092100,23540905,3305,3325,3325,3305,758
20250418,092000,21033335,3325,3335,3335,3325,28
20250418,091900,20940135,3335,3340,3345,3335,5
20250418,091800,20923440,3335,3350,3350,3335,296
20250418,091700,19936240,3335,3335,3335,3335,0
20250418,091600,19936240,3335,3335,3335,3335,84
20250418,091500,19656100,3335,3335,3335,3335,0
20250418,091400,19656100,3335,3330,3335,3330,300
20250418,091300,18656515,3325,3330,3330,3325,48
20250418,091200,18496680,3325,3315,3325,3315,21
20250418,091100,18426905,3300,3290,3300,3290,408
20250418,091000,17084505,3290,3290,3290,3290,9
20250418,090900,17054895,3290,3300,3300,3265,1003
20250418,090800,13771745,3300,3305,3305,3295,102
20250418,090700,13435190,3310,3330,3330,3310,8
20250418,090600,13408600,3320,3360,3380,3320,1299
20250418,090500,9073015,3360,3290,3395,3290,1852
20250418,090400,2832410,3290,3265,3300,3265,689
20250418,090300,576200,3260,3255,3260,3245,105
20250418,090200,234145,3260,3260,3260,3260,5
20250418,090100,217845,3260,3260,3260,3260,0
20250418,090000,217845,3260,3220,3260,3220,67
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201800 89615550 3325 3325 3325 3325 521
3 20250418 201700 89615550 3325 3325 3325 3325 0
4 20250418 201600 89615550 3325 3325 3325 3325 0
5 20250418 201500 89615550 3325 3325 3325 3325 0
6 20250418 201400 89615550 3325 3325 3325 3325 0
7 20250418 201300 89615550 3325 3325 3325 3325 0
8 20250418 201200 89615550 3325 3325 3325 3325 0
9 20250418 201100 89615550 3325 3325 3325 3325 0
10 20250418 201000 89615550 3325 3325 3325 3325 0
11 20250418 200900 89615550 3325 3325 3325 3325 0
12 20250418 200800 89615550 3325 3325 3325 3325 0
13 20250418 200700 89615550 3325 3325 3325 3325 0
14 20250418 200600 89615550 3325 3325 3325 3325 0
15 20250418 200500 89615550 3325 3325 3325 3325 0
16 20250418 200400 89615550 3325 3325 3325 3325 0
17 20250418 200300 89615550 3325 3325 3325 3325 0
18 20250418 200200 89615550 3325 3325 3325 3325 0
19 20250418 200100 89615550 3325 3325 3325 3325 0
20 20250418 200000 89615550 3325 3325 3325 3325 0
21 20250418 195900 89615550 3325 3325 3325 3325 0
22 20250418 195800 89615550 3325 3325 3325 3325 0
23 20250418 195700 89615550 3325 3325 3325 3325 0
24 20250418 195600 89615550 3325 3325 3325 3325 0
25 20250418 195500 89615550 3325 3325 3325 3325 0
26 20250418 195400 89615550 3325 3325 3325 3325 0
27 20250418 195300 89615550 3325 3325 3325 3325 0
28 20250418 195200 89615550 3325 3325 3325 3325 0
29 20250418 195100 89615550 3325 3325 3325 3325 0
30 20250418 195000 89615550 3325 3325 3325 3325 0
31 20250418 194900 89615550 3325 3325 3325 3325 0
32 20250418 194800 89615550 3325 3325 3325 3325 521
33 20250418 194700 89615550 3325 3325 3325 3325 0
34 20250418 194600 89615550 3325 3325 3325 3325 0
35 20250418 194500 89615550 3325 3325 3325 3325 0
36 20250418 194400 89615550 3325 3325 3325 3325 0
37 20250418 194300 89615550 3325 3325 3325 3325 0
38 20250418 194200 89615550 3325 3325 3325 3325 0
39 20250418 194100 89615550 3325 3325 3325 3325 0
40 20250418 194000 89615550 3325 3325 3325 3325 0
41 20250418 193900 89615550 3325 3325 3325 3325 0
42 20250418 193800 89615550 3325 3325 3325 3325 0
43 20250418 193700 89615550 3325 3325 3325 3325 0
44 20250418 193600 89615550 3325 3325 3325 3325 0
45 20250418 193500 89615550 3325 3325 3325 3325 0
46 20250418 193400 89615550 3325 3325 3325 3325 0
47 20250418 193300 89615550 3325 3325 3325 3325 0
48 20250418 193200 89615550 3325 3325 3325 3325 0
49 20250418 193100 89615550 3325 3325 3325 3325 0
50 20250418 193000 89615550 3325 3325 3325 3325 0
51 20250418 192900 89615550 3325 3325 3325 3325 0
52 20250418 192800 89615550 3325 3325 3325 3325 0
53 20250418 192700 89615550 3325 3325 3325 3325 0
54 20250418 192600 89615550 3325 3325 3325 3325 0
55 20250418 192500 89615550 3325 3325 3325 3325 0
56 20250418 192400 89615550 3325 3325 3325 3325 0
57 20250418 192300 89615550 3325 3325 3325 3325 0
58 20250418 192200 89615550 3325 3325 3325 3325 0
59 20250418 192100 89615550 3325 3325 3325 3325 0
60 20250418 192000 89615550 3325 3325 3325 3325 0
61 20250418 191900 89615550 3325 3325 3325 3325 0
62 20250418 191800 89615550 3325 3325 3325 3325 521
63 20250418 191700 89615550 3325 3325 3325 3325 0
64 20250418 191600 89615550 3325 3325 3325 3325 0
65 20250418 191500 89615550 3325 3325 3325 3325 0
66 20250418 191400 89615550 3325 3325 3325 3325 0
67 20250418 191300 89615550 3325 3325 3325 3325 0
68 20250418 191200 89615550 3325 3325 3325 3325 0
69 20250418 191100 89615550 3325 3325 3325 3325 0
70 20250418 191000 89615550 3325 3325 3325 3325 0
71 20250418 190900 89615550 3325 3325 3325 3325 0
72 20250418 190800 89615550 3325 3325 3325 3325 0
73 20250418 190700 89615550 3325 3325 3325 3325 0
74 20250418 190600 89615550 3325 3325 3325 3325 0
75 20250418 190500 89615550 3325 3325 3325 3325 0
76 20250418 190400 89615550 3325 3325 3325 3325 0
77 20250418 190300 89615550 3325 3325 3325 3325 0
78 20250418 190200 89615550 3325 3325 3325 3325 0
79 20250418 190100 89615550 3325 3325 3325 3325 0
80 20250418 190000 89615550 3325 3325 3325 3325 0
81 20250418 185900 89615550 3325 3325 3325 3325 0
82 20250418 185800 89615550 3325 3325 3325 3325 0
83 20250418 185700 89615550 3325 3325 3325 3325 0
84 20250418 185600 89615550 3325 3325 3325 3325 0
85 20250418 185500 89615550 3325 3325 3325 3325 0
86 20250418 185400 89615550 3325 3325 3325 3325 0
87 20250418 185300 89615550 3325 3325 3325 3325 0
88 20250418 185200 89615550 3325 3325 3325 3325 0
89 20250418 185100 89615550 3325 3325 3325 3325 0
90 20250418 185000 89615550 3325 3325 3325 3325 0
91 20250418 184900 89615550 3325 3325 3325 3325 0
92 20250418 184800 89615550 3325 3325 3325 3325 521
93 20250418 184700 89615550 3325 3325 3325 3325 0
94 20250418 184600 89615550 3325 3325 3325 3325 0
95 20250418 184500 89615550 3325 3325 3325 3325 0
96 20250418 184400 89615550 3325 3325 3325 3325 0
97 20250418 184300 89615550 3325 3325 3325 3325 0
98 20250418 184200 89615550 3325 3325 3325 3325 0
99 20250418 184100 89615550 3325 3325 3325 3325 0
100 20250418 184000 89615550 3325 3325 3325 3325 0
101 20250418 183900 89615550 3325 3325 3325 3325 0
102 20250418 183800 89615550 3325 3325 3325 3325 0
103 20250418 183700 89615550 3325 3325 3325 3325 0
104 20250418 183600 89615550 3325 3325 3325 3325 0
105 20250418 183500 89615550 3325 3325 3325 3325 0
106 20250418 183400 89615550 3325 3325 3325 3325 0
107 20250418 183300 89615550 3325 3325 3325 3325 0
108 20250418 183200 89615550 3325 3325 3325 3325 0
109 20250418 183100 89615550 3325 3325 3325 3325 0
110 20250418 183000 89615550 3325 3325 3325 3325 0
111 20250418 182900 89615550 3325 3325 3325 3325 0
112 20250418 182800 89615550 3325 3325 3325 3325 0
113 20250418 182700 89615550 3325 3325 3325 3325 0
114 20250418 182600 89615550 3325 3325 3325 3325 0
115 20250418 182500 89615550 3325 3325 3325 3325 0
116 20250418 182400 89615550 3325 3325 3325 3325 0
117 20250418 182300 89615550 3325 3325 3325 3325 0
118 20250418 182200 89615550 3325 3325 3325 3325 0
119 20250418 182100 89615550 3325 3325 3325 3325 0
120 20250418 182000 89615550 3325 3325 3325 3325 0
121 20250418 181900 89615550 3325 3325 3325 3325 0
122 20250418 181800 89615550 3325 3325 3325 3325 521
123 20250418 181700 89615550 3325 3325 3325 3325 0
124 20250418 181600 89615550 3325 3325 3325 3325 0
125 20250418 181500 89615550 3325 3325 3325 3325 0
126 20250418 181400 89615550 3325 3325 3325 3325 0
127 20250418 181300 89615550 3325 3325 3325 3325 0
128 20250418 181200 89615550 3325 3325 3325 3325 0
129 20250418 181100 89615550 3325 3325 3325 3325 0
130 20250418 181000 89615550 3325 3325 3325 3325 0
131 20250418 180900 89615550 3325 3325 3325 3325 0
132 20250418 180800 89615550 3325 3325 3325 3325 0
133 20250418 180700 89615550 3325 3325 3325 3325 0
134 20250418 180600 89615550 3325 3325 3325 3325 0
135 20250418 180500 89615550 3325 3325 3325 3325 0
136 20250418 180400 89615550 3325 3325 3325 3325 0
137 20250418 180300 89615550 3325 3325 3325 3325 0
138 20250418 180200 89615550 3325 3325 3325 3325 0
139 20250418 180100 89615550 3325 3325 3325 3325 0
140 20250418 180000 89615550 3325 3325 3325 3325 0
141 20250418 175900 89615550 3325 3325 3325 3325 0
142 20250418 175800 89615550 3325 3325 3325 3325 0
143 20250418 175700 89615550 3325 3325 3325 3325 0
144 20250418 175600 89615550 3325 3325 3325 3325 0
145 20250418 175500 89615550 3325 3325 3325 3325 0
146 20250418 175400 89615550 3325 3325 3325 3325 0
147 20250418 175300 89615550 3325 3325 3325 3325 0
148 20250418 175200 89615550 3325 3325 3325 3325 0
149 20250418 175100 89615550 3325 3325 3325 3325 0
150 20250418 175000 89615550 3325 3325 3325 3325 0
151 20250418 174900 89615550 3325 3325 3325 3325 0
152 20250418 174800 89615550 3325 3325 3325 3325 521
153 20250418 174700 89615550 3325 3325 3325 3325 0
154 20250418 174600 89615550 3325 3325 3325 3325 0
155 20250418 174500 89615550 3325 3325 3325 3325 0
156 20250418 174400 89615550 3325 3325 3325 3325 0
157 20250418 174300 89615550 3325 3325 3325 3325 0
158 20250418 174200 89615550 3325 3325 3325 3325 0
159 20250418 174100 89615550 3325 3325 3325 3325 0
160 20250418 174000 89615550 3325 3325 3325 3325 0
161 20250418 173900 89615550 3325 3325 3325 3325 0
162 20250418 173800 89615550 3325 3325 3325 3325 0
163 20250418 173700 89615550 3325 3325 3325 3325 0
164 20250418 173600 89615550 3325 3325 3325 3325 0
165 20250418 173500 89615550 3325 3325 3325 3325 0
166 20250418 173400 89615550 3325 3325 3325 3325 0
167 20250418 173300 89615550 3325 3325 3325 3325 0
168 20250418 173200 89615550 3325 3325 3325 3325 0
169 20250418 173100 89615550 3325 3325 3325 3325 0
170 20250418 173000 89615550 3325 3325 3325 3325 0
171 20250418 172900 89615550 3325 3325 3325 3325 0
172 20250418 172800 89615550 3325 3325 3325 3325 0
173 20250418 172700 89615550 3325 3325 3325 3325 0
174 20250418 172600 89615550 3325 3325 3325 3325 0
175 20250418 172500 89615550 3325 3325 3325 3325 0
176 20250418 172400 89615550 3325 3325 3325 3325 0
177 20250418 172300 89615550 3325 3325 3325 3325 0
178 20250418 172200 89615550 3325 3325 3325 3325 0
179 20250418 172100 89615550 3325 3325 3325 3325 0
180 20250418 172000 89615550 3325 3325 3325 3325 0
181 20250418 171900 89615550 3325 3325 3325 3325 0
182 20250418 171800 89615550 3325 3325 3325 3325 521
183 20250418 171700 89615550 3325 3325 3325 3325 0
184 20250418 171600 89615550 3325 3325 3325 3325 0
185 20250418 171500 89615550 3325 3325 3325 3325 0
186 20250418 171400 89615550 3325 3325 3325 3325 0
187 20250418 171300 89615550 3325 3325 3325 3325 0
188 20250418 171200 89615550 3325 3325 3325 3325 0
189 20250418 171100 89615550 3325 3325 3325 3325 0
190 20250418 171000 89615550 3325 3325 3325 3325 0
191 20250418 170900 89615550 3325 3325 3325 3325 0
192 20250418 170800 89615550 3325 3325 3325 3325 0
193 20250418 170700 89615550 3325 3325 3325 3325 0
194 20250418 170600 89615550 3325 3325 3325 3325 0
195 20250418 170500 89615550 3325 3325 3325 3325 0
196 20250418 170400 89615550 3325 3325 3325 3325 0
197 20250418 170300 89615550 3325 3325 3325 3325 0
198 20250418 170200 89615550 3325 3325 3325 3325 0
199 20250418 170100 89615550 3325 3325 3325 3325 0
200 20250418 170000 89615550 3325 3325 3325 3325 0
201 20250418 165900 89615550 3325 3325 3325 3325 0
202 20250418 165800 89615550 3325 3325 3325 3325 0
203 20250418 165700 89615550 3325 3325 3325 3325 0
204 20250418 165600 89615550 3325 3325 3325 3325 0
205 20250418 165500 89615550 3325 3325 3325 3325 0
206 20250418 165400 89615550 3325 3325 3325 3325 0
207 20250418 165300 89615550 3325 3325 3325 3325 0
208 20250418 165200 89615550 3325 3325 3325 3325 0
209 20250418 165100 89615550 3325 3325 3325 3325 0
210 20250418 165000 89615550 3325 3325 3325 3325 0
211 20250418 164900 89615550 3325 3325 3325 3325 0
212 20250418 164800 89615550 3325 3325 3325 3325 521
213 20250418 164700 89615550 3325 3325 3325 3325 0
214 20250418 164600 89615550 3325 3325 3325 3325 0
215 20250418 164500 89615550 3325 3325 3325 3325 0
216 20250418 164400 89615550 3325 3325 3325 3325 0
217 20250418 164300 89615550 3325 3325 3325 3325 0
218 20250418 164200 89615550 3325 3325 3325 3325 0
219 20250418 164100 89615550 3325 3325 3325 3325 0
220 20250418 164000 89615550 3325 3325 3325 3325 0
221 20250418 163900 89615550 3325 3325 3325 3325 0
222 20250418 163800 89615550 3325 3325 3325 3325 0
223 20250418 163700 89615550 3325 3325 3325 3325 0
224 20250418 163600 89615550 3325 3325 3325 3325 0
225 20250418 163500 89615550 3325 3325 3325 3325 0
226 20250418 163400 89615550 3325 3325 3325 3325 0
227 20250418 163300 89615550 3325 3325 3325 3325 0
228 20250418 163200 89615550 3325 3325 3325 3325 0
229 20250418 163100 89615550 3325 3325 3325 3325 0
230 20250418 163000 89615550 3325 3325 3325 3325 0
231 20250418 162900 89615550 3325 3325 3325 3325 0
232 20250418 162800 89615550 3325 3325 3325 3325 0
233 20250418 162700 89615550 3325 3325 3325 3325 0
234 20250418 162600 89615550 3325 3325 3325 3325 0
235 20250418 162500 89615550 3325 3325 3325 3325 0
236 20250418 162400 89615550 3325 3325 3325 3325 0
237 20250418 162300 89615550 3325 3325 3325 3325 0
238 20250418 162200 89615550 3325 3325 3325 3325 0
239 20250418 162100 89615550 3325 3325 3325 3325 0
240 20250418 162000 89615550 3325 3325 3325 3325 0
241 20250418 161900 89615550 3325 3325 3325 3325 0
242 20250418 161800 89615550 3325 3325 3325 3325 521
243 20250418 161700 89615550 3325 3325 3325 3325 0
244 20250418 161600 89615550 3325 3325 3325 3325 0
245 20250418 161500 89615550 3325 3325 3325 3325 0
246 20250418 161400 89615550 3325 3325 3325 3325 0
247 20250418 161300 89615550 3325 3325 3325 3325 0
248 20250418 161200 89615550 3325 3325 3325 3325 0
249 20250418 161100 89615550 3325 3325 3325 3325 0
250 20250418 161000 89615550 3325 3325 3325 3325 0
251 20250418 160900 89615550 3325 3325 3325 3325 0
252 20250418 160800 89615550 3325 3325 3325 3325 0
253 20250418 160700 89615550 3325 3325 3325 3325 0
254 20250418 160600 89615550 3325 3325 3325 3325 0
255 20250418 160500 89615550 3325 3325 3325 3325 0
256 20250418 160400 89615550 3325 3325 3325 3325 0
257 20250418 160300 89615550 3325 3325 3325 3325 0
258 20250418 160200 89615550 3325 3325 3325 3325 0
259 20250418 160100 89615550 3325 3325 3325 3325 0
260 20250418 160000 89615550 3325 3325 3325 3325 0
261 20250418 155900 89615550 3325 3325 3325 3325 0
262 20250418 155800 89615550 3325 3325 3325 3325 0
263 20250418 155700 89615550 3325 3325 3325 3325 0
264 20250418 155600 89615550 3325 3325 3325 3325 0
265 20250418 155500 89615550 3325 3325 3325 3325 0
266 20250418 155400 89615550 3325 3325 3325 3325 0
267 20250418 155300 89615550 3325 3325 3325 3325 0
268 20250418 155200 89615550 3325 3325 3325 3325 0
269 20250418 155100 89615550 3325 3325 3325 3325 0
270 20250418 155000 89615550 3325 3325 3325 3325 0
271 20250418 154900 89615550 3325 3325 3325 3325 0
272 20250418 154800 89615550 3325 3325 3325 3325 521
273 20250418 154700 89615550 3325 3325 3325 3325 0
274 20250418 154600 89615550 3325 3325 3325 3325 0
275 20250418 154500 89615550 3325 3325 3325 3325 0
276 20250418 154400 89615550 3325 3325 3325 3325 0
277 20250418 154300 89615550 3325 3325 3325 3325 0
278 20250418 154200 89615550 3325 3325 3325 3325 0
279 20250418 154100 89615550 3325 3325 3325 3325 0
280 20250418 154000 89615550 3325 3325 3325 3325 0
281 20250418 153900 89615550 3325 3325 3325 3325 0
282 20250418 153800 89615550 3325 3325 3325 3325 0
283 20250418 153700 89615550 3325 3325 3325 3325 0
284 20250418 153600 89615550 3325 3325 3325 3325 0
285 20250418 153500 89615550 3325 3325 3325 3325 0
286 20250418 153400 89615550 3325 3325 3325 3325 0
287 20250418 153300 89615550 3325 3325 3325 3325 0
288 20250418 153200 89615550 3325 3325 3325 3325 0
289 20250418 153100 89615550 3325 3325 3325 3325 0
290 20250418 153000 89615550 3325 3325 3325 3325 521
291 20250418 152900 87883225 3340 3340 3340 3340 0
292 20250418 152800 87883225 3340 3340 3340 3340 0
293 20250418 152700 87883225 3340 3340 3340 3340 0
294 20250418 152600 87883225 3340 3340 3340 3340 0
295 20250418 152500 87883225 3340 3340 3340 3340 0
296 20250418 152400 87883225 3340 3340 3340 3340 0
297 20250418 152300 87883225 3340 3340 3340 3340 0
298 20250418 152200 87883225 3340 3340 3340 3340 0
299 20250418 152100 87883225 3340 3340 3340 3340 0
300 20250418 152000 87883225 3340 3340 3340 3340 0
301 20250418 151900 87883225 3340 3340 3340 3340 5
302 20250418 151800 87866525 3340 3340 3340 3340 6
303 20250418 151700 87846485 3340 3340 3340 3340 22
304 20250418 151600 87773005 3335 3335 3335 3335 32
305 20250418 151500 87666285 3340 3340 3340 3340 5
306 20250418 151400 87649585 3340 3340 3340 3340 7
307 20250418 151300 87626205 3340 3340 3340 3340 0
308 20250418 151200 87626205 3340 3340 3340 3340 53
309 20250418 151100 87449185 3340 3340 3340 3340 108
310 20250418 151000 87088465 3340 3340 3340 3340 46
311 20250418 150900 86934825 3340 3340 3340 3340 101
312 20250418 150800 86597485 3340 3335 3340 3335 23
313 20250418 150700 86520750 3340 3340 3340 3340 0
314 20250418 150600 86520750 3340 3340 3340 3340 0
315 20250418 150500 86520750 3340 3340 3340 3340 0
316 20250418 150400 86520750 3340 3340 3340 3340 132
317 20250418 150300 86079870 3340 3340 3340 3340 0
318 20250418 150200 86079870 3340 3340 3340 3340 25
319 20250418 150100 85996370 3340 3340 3340 3340 1
320 20250418 150000 85993030 3340 3340 3340 3340 0
321 20250418 145900 85993030 3340 3340 3340 3340 2
322 20250418 145800 85986350 3335 3335 3335 3335 370
323 20250418 145700 84752400 3335 3335 3335 3335 0
324 20250418 145600 84752400 3335 3335 3335 3335 1
325 20250418 145500 84749065 3335 3335 3335 3335 30
326 20250418 145400 84649015 3335 3335 3335 3335 11
327 20250418 145300 84612330 3325 3325 3325 3325 0
328 20250418 145200 84612330 3325 3325 3325 3325 0
329 20250418 145100 84612330 3325 3325 3325 3325 0
330 20250418 145000 84612330 3325 3325 3325 3325 1
331 20250418 144900 84609005 3330 3330 3330 3330 912
332 20250418 144800 81572045 3325 3325 3325 3325 0
333 20250418 144700 81572045 3325 3325 3325 3325 0
334 20250418 144600 81572045 3325 3325 3325 3325 0
335 20250418 144500 81572045 3325 3325 3325 3325 320
336 20250418 144400 80508045 3325 3325 3325 3325 0
337 20250418 144300 80508045 3325 3325 3325 3325 0
338 20250418 144200 80508045 3325 3325 3325 3325 0
339 20250418 144100 80508045 3325 3325 3325 3325 0
340 20250418 144000 80508045 3325 3325 3325 3325 200
341 20250418 143900 79843045 3330 3330 3330 3330 3
342 20250418 143800 79833055 3325 3325 3325 3325 0
343 20250418 143700 79833055 3325 3325 3325 3325 0
344 20250418 143600 79833055 3325 3325 3325 3325 0
345 20250418 143500 79833055 3325 3325 3325 3325 171
346 20250418 143400 79264480 3325 3330 3330 3325 2
347 20250418 143300 79257825 3330 3330 3330 3330 0
348 20250418 143200 79257825 3330 3330 3330 3330 0
349 20250418 143100 79257825 3330 3330 3330 3330 1
350 20250418 143000 79254495 3325 3325 3325 3325 0
351 20250418 142900 79254495 3325 3325 3325 3325 1
352 20250418 142800 79251170 3325 3325 3325 3325 0
353 20250418 142700 79251170 3325 3325 3325 3325 0
354 20250418 142600 79251170 3325 3325 3325 3325 0
355 20250418 142500 79251170 3325 3325 3325 3325 0
356 20250418 142400 79251170 3325 3325 3325 3325 0
357 20250418 142300 79251170 3325 3325 3325 3325 0
358 20250418 142200 79251170 3325 3325 3325 3325 31
359 20250418 142100 79148095 3330 3330 3330 3330 2
360 20250418 142000 79141435 3330 3330 3330 3330 0
361 20250418 141900 79141435 3330 3330 3330 3330 4
362 20250418 141800 79128115 3330 3330 3330 3330 0
363 20250418 141700 79128115 3330 3330 3330 3330 1
364 20250418 141600 79124785 3330 3330 3330 3330 1
365 20250418 141500 79121455 3325 3325 3325 3325 0
366 20250418 141400 79121455 3325 3325 3325 3325 0
367 20250418 141300 79121455 3325 3325 3325 3325 0
368 20250418 141200 79121455 3325 3325 3325 3325 1
369 20250418 141100 79118130 3330 3330 3330 3330 0
370 20250418 141000 79118130 3330 3330 3330 3330 0
371 20250418 140900 79118130 3330 3330 3330 3330 0
372 20250418 140800 79118130 3330 3330 3330 3330 1
373 20250418 140700 79114800 3325 3325 3325 3325 200
374 20250418 140600 78449800 3330 3330 3330 3330 28
375 20250418 140500 78356560 3330 3330 3330 3330 0
376 20250418 140400 78356560 3330 3330 3330 3330 0
377 20250418 140300 78356560 3330 3330 3330 3330 0
378 20250418 140200 78356560 3330 3330 3330 3330 1
379 20250418 140100 78353230 3330 3330 3330 3330 0
380 20250418 140000 78353230 3330 3330 3330 3330 0
381 20250418 135900 78353230 3330 3330 3330 3330 0
382 20250418 135800 78353230 3330 3330 3330 3330 0
383 20250418 135700 78353230 3330 3330 3330 3330 1
384 20250418 135600 78349900 3325 3325 3325 3325 265
385 20250418 135500 77468775 3325 3325 3325 3325 0
386 20250418 135400 77468775 3325 3325 3325 3325 3
387 20250418 135300 77458800 3325 3325 3325 3325 0
388 20250418 135200 77458800 3325 3325 3325 3325 0
389 20250418 135100 77458800 3325 3325 3325 3325 10
390 20250418 135000 77425550 3325 3325 3325 3325 0
391 20250418 134900 77425550 3325 3325 3325 3325 0
392 20250418 134800 77425550 3325 3325 3325 3325 0
393 20250418 134700 77425550 3325 3325 3325 3325 6
394 20250418 134600 77405600 3325 3325 3325 3325 0
395 20250418 134500 77405600 3325 3325 3325 3325 3
396 20250418 134400 77395625 3325 3325 3325 3325 0
397 20250418 134300 77395625 3325 3325 3325 3325 6
398 20250418 134200 77375675 3325 3325 3325 3325 0
399 20250418 134100 77375675 3325 3325 3325 3325 0
400 20250418 134000 77375675 3325 3325 3325 3325 1
401 20250418 133900 77372350 3320 3325 3325 3320 2
402 20250418 133800 77365705 3320 3320 3320 3320 26
403 20250418 133700 77279385 3325 3325 3325 3325 0
404 20250418 133600 77279385 3325 3325 3325 3325 0
405 20250418 133500 77279385 3325 3325 3325 3325 285
406 20250418 133400 76331760 3325 3325 3325 3325 4
407 20250418 133300 76318460 3325 3325 3325 3325 0
408 20250418 133200 76318460 3325 3325 3325 3325 11
409 20250418 133100 76281885 3325 3325 3325 3325 0
410 20250418 133000 76281885 3325 3325 3325 3325 1
411 20250418 132900 76278560 3325 3325 3325 3325 0
412 20250418 132800 76278560 3325 3325 3325 3325 0
413 20250418 132700 76278560 3325 3325 3325 3325 0
414 20250418 132600 76278560 3325 3325 3325 3325 11
415 20250418 132500 76241985 3320 3320 3320 3320 0
416 20250418 132400 76241985 3320 3320 3320 3320 161
417 20250418 132300 75707465 3320 3320 3320 3320 0
418 20250418 132200 75707465 3320 3320 3320 3320 0
419 20250418 132100 75707465 3320 3320 3320 3315 28
420 20250418 132000 75614510 3320 3320 3320 3320 0
421 20250418 131900 75614510 3320 3320 3320 3320 0
422 20250418 131800 75614510 3320 3320 3320 3320 0
423 20250418 131700 75614510 3320 3320 3320 3320 0
424 20250418 131600 75614510 3320 3320 3320 3320 69
425 20250418 131500 75385430 3320 3320 3320 3320 995
426 20250418 131400 72082030 3320 3320 3320 3320 0
427 20250418 131300 72082030 3320 3320 3320 3320 0
428 20250418 131200 72082030 3320 3320 3320 3320 0
429 20250418 131100 72082030 3320 3320 3320 3320 0
430 20250418 131000 72082030 3320 3315 3320 3315 9
431 20250418 130900 72052175 3315 3320 3320 3315 4
432 20250418 130800 72038900 3320 3320 3320 3320 3
433 20250418 130700 72028940 3315 3315 3315 3315 15
434 20250418 130600 71979215 3320 3320 3320 3320 2
435 20250418 130500 71972575 3320 3320 3320 3320 0
436 20250418 130400 71972575 3320 3320 3320 3320 0
437 20250418 130300 71972575 3320 3320 3320 3320 0
438 20250418 130200 71972575 3320 3320 3320 3320 0
439 20250418 130100 71972575 3320 3320 3320 3320 0
440 20250418 130000 71972575 3320 3320 3320 3320 9
441 20250418 125900 71942695 3320 3320 3320 3320 0
442 20250418 125800 71942695 3320 3320 3320 3320 142
443 20250418 125700 71471255 3320 3320 3320 3320 0
444 20250418 125600 71471255 3320 3320 3320 3320 0
445 20250418 125500 71471255 3320 3320 3320 3320 53
446 20250418 125400 71295295 3320 3320 3320 3320 2
447 20250418 125300 71288655 3320 3320 3320 3320 0
448 20250418 125200 71288655 3320 3320 3320 3320 0
449 20250418 125100 71288655 3320 3320 3320 3320 0
450 20250418 125000 71288655 3320 3315 3320 3315 7
451 20250418 124900 71265425 3310 3305 3320 3305 2473
452 20250418 124800 63061945 3305 3305 3305 3305 0
453 20250418 124700 63061945 3305 3305 3305 3305 0
454 20250418 124600 63061945 3305 3305 3305 3305 0
455 20250418 124500 63061945 3305 3305 3305 3305 0
456 20250418 124400 63061945 3305 3305 3305 3305 0
457 20250418 124300 63061945 3305 3305 3305 3305 0
458 20250418 124200 63061945 3305 3305 3305 3305 0
459 20250418 124100 63061945 3305 3305 3305 3305 32
460 20250418 124000 62956185 3300 3300 3300 3300 2
461 20250418 123900 62949585 3300 3300 3300 3300 0
462 20250418 123800 62949585 3300 3300 3300 3300 9
463 20250418 123700 62919885 3300 3300 3300 3300 35
464 20250418 123600 62804385 3300 3300 3300 3300 0
465 20250418 123500 62804385 3300 3300 3300 3300 0
466 20250418 123400 62804385 3300 3300 3300 3300 1
467 20250418 123300 62801085 3300 3300 3300 3300 4
468 20250418 123200 62787885 3300 3295 3300 3295 2
469 20250418 123100 62781290 3295 3295 3295 3295 0
470 20250418 123000 62781290 3295 3295 3295 3295 1
471 20250418 122900 62777995 3300 3280 3300 3280 216
472 20250418 122800 62069475 3280 3275 3280 3275 348
473 20250418 122700 60929675 3275 3275 3275 3275 43
474 20250418 122600 60788850 3275 3295 3295 3265 1407
475 20250418 122500 56176165 3300 3300 3300 3300 2
476 20250418 122400 56169565 3300 3300 3300 3300 50
477 20250418 122300 56004565 3300 3300 3300 3300 63
478 20250418 122200 55796665 3300 3300 3300 3300 0
479 20250418 122100 55796665 3300 3295 3300 3295 15
480 20250418 122000 55747210 3295 3295 3295 3295 51
481 20250418 121900 55579165 3295 3295 3295 3295 73
482 20250418 121800 55338630 3295 3295 3295 3295 114
483 20250418 121700 54963000 3295 3295 3295 3295 39
484 20250418 121600 54834495 3295 3295 3295 3295 8
485 20250418 121500 54808135 3295 3295 3295 3295 0
486 20250418 121400 54808135 3295 3300 3300 3295 10
487 20250418 121300 54775160 3295 3295 3295 3295 0
488 20250418 121200 54775160 3295 3295 3295 3295 0
489 20250418 121100 54775160 3295 3295 3295 3295 0
490 20250418 121000 54775160 3295 3295 3295 3295 0
491 20250418 120900 54775160 3295 3295 3295 3295 1
492 20250418 120800 54771865 3300 3300 3300 3300 0
493 20250418 120700 54771865 3300 3300 3300 3300 0
494 20250418 120600 54771865 3300 3300 3300 3300 20
495 20250418 120500 54705865 3300 3300 3300 3300 1
496 20250418 120400 54702565 3300 3300 3300 3300 0
497 20250418 120300 54702565 3300 3300 3300 3300 0
498 20250418 120200 54702565 3300 3300 3300 3300 0
499 20250418 120100 54702565 3300 3300 3300 3300 0
500 20250418 120000 54702565 3300 3300 3300 3300 0
501 20250418 115900 54702565 3300 3300 3300 3300 0
502 20250418 115800 54702565 3300 3300 3300 3300 0
503 20250418 115700 54702565 3300 3300 3300 3300 0
504 20250418 115600 54702565 3300 3300 3300 3300 0
505 20250418 115500 54702565 3300 3300 3300 3300 0
506 20250418 115400 54702565 3300 3300 3300 3300 0
507 20250418 115300 54702565 3300 3300 3300 3300 0
508 20250418 115200 54702565 3300 3300 3300 3300 0
509 20250418 115100 54702565 3300 3300 3300 3300 0
510 20250418 115000 54702565 3300 3300 3300 3295 20
511 20250418 114900 54636570 3300 3300 3300 3300 100
512 20250418 114800 54306570 3300 3300 3300 3300 200
513 20250418 114700 53646570 3300 3300 3300 3300 0
514 20250418 114600 53646570 3300 3300 3300 3300 1
515 20250418 114500 53643270 3300 3300 3300 3300 0
516 20250418 114400 53643270 3300 3300 3300 3300 0
517 20250418 114300 53643270 3300 3300 3300 3300 0
518 20250418 114200 53643270 3300 3300 3300 3300 6
519 20250418 114100 53623470 3295 3295 3295 3295 0
520 20250418 114000 53623470 3295 3295 3295 3295 0
521 20250418 113900 53623470 3295 3295 3295 3295 0
522 20250418 113800 53623470 3295 3295 3295 3295 0
523 20250418 113700 53623470 3295 3295 3295 3295 0
524 20250418 113600 53623470 3295 3295 3295 3295 0
525 20250418 113500 53623470 3295 3295 3295 3295 60
526 20250418 113400 53425770 3300 3300 3300 3300 0
527 20250418 113300 53425770 3300 3300 3300 3300 1
528 20250418 113200 53422470 3300 3300 3300 3300 4
529 20250418 113100 53409270 3300 3300 3300 3300 28
530 20250418 113000 53316870 3305 3305 3305 3305 0
531 20250418 112900 53316870 3305 3305 3305 3305 0
532 20250418 112800 53316870 3305 3305 3305 3305 8
533 20250418 112700 53290430 3305 3305 3305 3305 0
534 20250418 112600 53290430 3305 3305 3305 3305 50
535 20250418 112500 53125180 3305 3305 3305 3305 0
536 20250418 112400 53125180 3305 3305 3305 3305 0
537 20250418 112300 53125180 3305 3305 3305 3305 0
538 20250418 112200 53125180 3305 3305 3305 3305 1
539 20250418 112100 53121875 3305 3305 3305 3305 11
540 20250418 112000 53085520 3310 3310 3310 3310 0
541 20250418 111900 53085520 3310 3310 3310 3310 29
542 20250418 111800 52989530 3310 3310 3310 3310 13
543 20250418 111700 52946500 3310 3310 3310 3310 2
544 20250418 111600 52939880 3310 3310 3310 3305 5
545 20250418 111500 52923340 3310 3310 3310 3310 0
546 20250418 111400 52923340 3310 3300 3310 3300 384
547 20250418 111300 51656130 3300 3300 3300 3300 510
548 20250418 111200 49973130 3300 3300 3300 3300 25
549 20250418 111100 49890630 3300 3300 3300 3300 1
550 20250418 111000 49887330 3300 3300 3300 3300 2
551 20250418 110900 49880730 3295 3295 3295 3295 0
552 20250418 110800 49880730 3295 3295 3295 3295 0
553 20250418 110700 49880730 3295 3295 3295 3295 30
554 20250418 110600 49781880 3300 3295 3300 3295 102
555 20250418 110500 49445780 3300 3300 3300 3300 0
556 20250418 110400 49445780 3300 3290 3300 3290 530
557 20250418 110300 47697080 3300 3300 3300 3300 1
558 20250418 110200 47693780 3295 3295 3295 3295 26
559 20250418 110100 47608110 3295 3295 3295 3295 174
560 20250418 110000 47034780 3300 3300 3300 3300 0
561 20250418 105900 47034780 3300 3300 3300 3300 6
562 20250418 105800 47014980 3295 3295 3295 3295 0
563 20250418 105700 47014980 3295 3295 3295 3295 0
564 20250418 105600 47014980 3295 3295 3295 3295 0
565 20250418 105500 47014980 3295 3295 3295 3295 0
566 20250418 105400 47014980 3295 3295 3295 3295 0
567 20250418 105300 47014980 3295 3295 3295 3295 0
568 20250418 105200 47014980 3295 3295 3295 3295 0
569 20250418 105100 47014980 3295 3295 3295 3295 0
570 20250418 105000 47014980 3295 3295 3295 3295 0
571 20250418 104900 47014980 3295 3295 3295 3295 1
572 20250418 104800 47011685 3300 3300 3300 3300 0
573 20250418 104700 47011685 3300 3300 3300 3300 300
574 20250418 104600 46021685 3300 3300 3300 3300 92
575 20250418 104500 45718085 3300 3300 3300 3300 0
576 20250418 104400 45718085 3300 3300 3300 3300 1
577 20250418 104300 45714785 3295 3295 3295 3295 10
578 20250418 104200 45681835 3300 3300 3300 3300 0
579 20250418 104100 45681835 3300 3300 3300 3300 0
580 20250418 104000 45681835 3300 3300 3300 3300 0
581 20250418 103900 45681835 3300 3300 3300 3300 0
582 20250418 103800 45681835 3300 3300 3300 3300 0
583 20250418 103700 45681835 3300 3300 3300 3300 2
584 20250418 103600 45675235 3300 3315 3315 3300 344
585 20250418 103500 44539765 3315 3315 3315 3315 0
586 20250418 103400 44539765 3315 3325 3325 3300 2542
587 20250418 103300 36144535 3330 3330 3330 3330 0
588 20250418 103200 36144535 3330 3330 3330 3330 6
589 20250418 103100 36124555 3330 3330 3330 3330 0
590 20250418 103000 36124555 3330 3330 3330 3330 0
591 20250418 102900 36124555 3330 3330 3330 3330 0
592 20250418 102800 36124555 3330 3330 3330 3330 0
593 20250418 102700 36124555 3330 3330 3330 3330 0
594 20250418 102600 36124555 3330 3330 3330 3330 8
595 20250418 102500 36097915 3330 3330 3330 3330 0
596 20250418 102400 36097915 3330 3330 3330 3330 0
597 20250418 102300 36097915 3330 3330 3330 3330 8
598 20250418 102200 36071275 3325 3325 3325 3325 0
599 20250418 102100 36071275 3325 3325 3325 3325 0
600 20250418 102000 36071275 3325 3325 3325 3325 4
601 20250418 101900 36057975 3330 3330 3330 3330 3
602 20250418 101800 36047985 3330 3330 3330 3330 1
603 20250418 101700 36044655 3325 3325 3325 3325 99
604 20250418 101600 35715480 3320 3320 3320 3320 0
605 20250418 101500 35715480 3320 3320 3320 3320 0
606 20250418 101400 35715480 3320 3320 3320 3320 0
607 20250418 101300 35715480 3320 3320 3320 3320 0
608 20250418 101200 35715480 3320 3320 3320 3320 37
609 20250418 101100 35592640 3330 3330 3330 3330 6
610 20250418 101000 35572660 3320 3320 3320 3320 0
611 20250418 100900 35572660 3320 3320 3320 3320 0
612 20250418 100800 35572660 3320 3320 3320 3320 0
613 20250418 100700 35572660 3320 3320 3320 3320 0
614 20250418 100600 35572660 3320 3320 3320 3320 178
615 20250418 100500 34981700 3325 3325 3325 3325 22
616 20250418 100400 34908550 3330 3330 3330 3330 3
617 20250418 100300 34898560 3325 3325 3325 3325 11
618 20250418 100200 34861985 3325 3325 3325 3325 3
619 20250418 100100 34852010 3320 3325 3325 3320 7
620 20250418 100000 34828750 3330 3330 3330 3330 0
621 20250418 095900 34828750 3330 3330 3330 3330 2
622 20250418 095800 34822090 3330 3330 3330 3330 0
623 20250418 095700 34822090 3330 3330 3330 3330 7
624 20250418 095600 34798780 3320 3320 3320 3320 0
625 20250418 095500 34798780 3320 3320 3320 3320 0
626 20250418 095400 34798780 3320 3325 3325 3320 13
627 20250418 095300 34755565 3330 3330 3330 3330 0
628 20250418 095200 34755565 3330 3330 3330 3330 0
629 20250418 095100 34755565 3330 3330 3330 3330 0
630 20250418 095000 34755565 3330 3330 3330 3330 0
631 20250418 094900 34755565 3330 3330 3330 3330 0
632 20250418 094800 34755565 3330 3325 3330 3325 89
633 20250418 094700 34459625 3325 3325 3325 3325 102
634 20250418 094600 34120475 3325 3325 3325 3325 1
635 20250418 094500 34117150 3325 3325 3325 3325 12
636 20250418 094400 34077250 3325 3325 3325 3325 8
637 20250418 094300 34050650 3325 3325 3325 3325 0
638 20250418 094200 34050650 3325 3325 3325 3325 1
639 20250418 094100 34047325 3320 3320 3320 3320 0
640 20250418 094000 34047325 3320 3320 3320 3320 0
641 20250418 093900 34047325 3320 3320 3320 3320 0
642 20250418 093800 34047325 3320 3320 3320 3320 0
643 20250418 093700 34047325 3320 3320 3320 3320 302
644 20250418 093600 33044685 3320 3320 3320 3320 16
645 20250418 093500 32991565 3320 3325 3325 3320 47
646 20250418 093400 32835300 3335 3335 3335 3335 1
647 20250418 093300 32831965 3320 3325 3325 3320 190
648 20250418 093200 32200810 3320 3320 3320 3320 15
649 20250418 093100 32151010 3320 3320 3320 3320 12
650 20250418 093000 32111170 3330 3330 3330 3330 0
651 20250418 092900 32111170 3330 3330 3335 3320 56
652 20250418 092800 31924695 3330 3330 3330 3315 518
653 20250418 092700 30199830 3330 3330 3330 3330 959
654 20250418 092600 27006360 3330 3330 3330 3330 1
655 20250418 092500 27003030 3335 3335 3335 3335 0
656 20250418 092400 27003030 3335 3335 3335 3335 50
657 20250418 092300 26836280 3335 3320 3335 3320 2
658 20250418 092200 26829625 3280 3315 3315 3275 1000
659 20250418 092100 23540905 3305 3325 3325 3305 758
660 20250418 092000 21033335 3325 3335 3335 3325 28
661 20250418 091900 20940135 3335 3340 3345 3335 5
662 20250418 091800 20923440 3335 3350 3350 3335 296
663 20250418 091700 19936240 3335 3335 3335 3335 0
664 20250418 091600 19936240 3335 3335 3335 3335 84
665 20250418 091500 19656100 3335 3335 3335 3335 0
666 20250418 091400 19656100 3335 3330 3335 3330 300
667 20250418 091300 18656515 3325 3330 3330 3325 48
668 20250418 091200 18496680 3325 3315 3325 3315 21
669 20250418 091100 18426905 3300 3290 3300 3290 408
670 20250418 091000 17084505 3290 3290 3290 3290 9
671 20250418 090900 17054895 3290 3300 3300 3265 1003
672 20250418 090800 13771745 3300 3305 3305 3295 102
673 20250418 090700 13435190 3310 3330 3330 3310 8
674 20250418 090600 13408600 3320 3360 3380 3320 1299
675 20250418 090500 9073015 3360 3290 3395 3290 1852
676 20250418 090400 2832410 3290 3265 3300 3265 689
677 20250418 090300 576200 3260 3255 3260 3245 105
678 20250418 090200 234145 3260 3260 3260 3260 5
679 20250418 090100 217845 3260 3260 3260 3260 0
680 20250418 090000 217845 3260 3220 3260 3220 67

8
200230/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
20250418,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,85,2,2.62,89615550,27045,118.87,3220,3395,3220,4210,2270,3240,3313.57,0.00,0,1415,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,400,-1.52,0.48,12,0.22,-2189.00,6893.00,9300,20240605,-64.25,2855,20250407,16.46,5880,-43.45,20250102,2855,16.46,20250407,6480,-48.69,20241230,520,539.42,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,100,2,3.09,86597485,26139,114.89,3220,3395,3220,4210,2270,3240,3312.96,0.00,0,1244,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,402,-1.53,0.48,12,0.22,-2189.00,6893.00,9300,20240605,-64.09,2855,20250407,16.99,5880,-43.20,20250102,2855,16.99,20250407,6480,-48.46,20241230,520,542.31,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,90,2,2.78,79118130,23893,105.02,3220,3395,3220,4210,2270,3240,3311.35,0.00,0,814,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,400,-1.52,0.48,12,0.20,-2189.00,6893.00,9300,20240605,-64.19,2855,20250407,16.64,5880,-43.37,20250102,2855,16.64,20250407,6480,-48.61,20241230,520,540.38,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,80,2,2.47,72038900,21762,95.65,3220,3395,3220,4210,2270,3240,3310.31,0.00,0,1384,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,399,-1.52,0.48,12,0.18,-2189.00,6893.00,9300,20240605,-64.30,2855,20250407,16.29,5880,-43.54,20250102,2855,16.29,20250407,6480,-48.77,20241230,520,538.46,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,120911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,60,2,1.85,54771865,16530,72.66,3220,3395,3220,4210,2270,3240,3313.48,0.00,0,2912,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,397,-1.51,0.48,12,0.14,-2189.00,6893.00,9300,20240605,-64.52,2855,20250407,15.59,5880,-43.88,20250102,2855,15.59,20250407,6480,-49.07,20241230,520,534.62,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,110915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,55,2,1.70,49880730,15048,66.14,3220,3395,3220,4210,2270,3240,3314.77,0.00,0,2761,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,396,-1.51,0.48,12,0.13,-2189.00,6893.00,9300,20240605,-64.57,2855,20250407,15.41,5880,-43.96,20250102,2855,15.41,20250407,6480,-49.15,20241230,520,533.65,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,80,2,2.47,35572660,10715,47.10,3220,3395,3220,4210,2270,3240,3319.89,0.00,0,309,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,399,-1.52,0.48,12,0.09,-2189.00,6893.00,9300,20240605,-64.30,2855,20250407,16.29,5880,-43.54,20250102,2855,16.29,20250407,6480,-48.77,20241230,520,538.46,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250418,090920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,60,2,1.85,13771745,4127,18.14,3220,3395,3220,4210,2270,3240,3336.99,0.00,0,89,3320,3280,3225,3185,3130,3300,3205,120,970,1000,2130,5,1,12025023,397,-1.51,0.48,12,0.03,-2189.00,6893.00,9300,20240605,-64.52,2855,20250407,15.59,5880,-43.88,20250102,2855,15.59,20250407,6480,-49.07,20241230,520,534.62,20241125,1.04,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250417,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,10,2,0.31,73497378,22749,133.90,3230,3265,3170,4195,2265,3230,3230.80,0.00,0,850,3280,3255,3205,3180,3130,3267,3192,120,965,1000,2130,5,1,12025023,390,-1.48,0.47,12,0.19,-2189.00,6893.00,9300,20240605,-65.16,2855,20250407,13.49,5880,-44.90,20250102,2855,13.49,20250407,6480,-50.00,20241230,520,523.08,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250417,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,10,2,0.31,70172078,21723,127.87,3230,3265,3170,4195,2265,3230,3230.31,0.00,0,939,3280,3255,3205,3180,3130,3267,3192,120,965,1000,2130,5,1,12025023,390,-1.48,0.47,12,0.18,-2189.00,6893.00,9300,20240605,-65.16,2855,20250407,13.49,5880,-44.90,20250102,2855,13.49,20250407,6480,-50.00,20241230,520,523.08,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250417,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,0,3,0.00,54810708,16985,99.98,3230,3265,3170,4195,2265,3230,3227.01,0.00,0,799,3280,3255,3205,3180,3130,3267,3192,120,965,1000,2130,5,1,12025023,388,-1.48,0.47,12,0.14,-2189.00,6893.00,9300,20240605,-65.27,2855,20250407,13.13,5880,-45.07,20250102,2855,13.13,20250407,6480,-50.15,20241230,520,521.15,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160900 57 100.00 KOSDAQ 제약 N N N N N 3325 85 2 2.62 89615550 27045 118.87 3220 3395 3220 4210 2270 3240 3313.57 0.00 0 1415 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 400 -1.52 0.48 12 0.22 -2189.00 6893.00 9300 20240605 -64.25 2855 20250407 16.46 5880 -43.45 20250102 2855 16.46 20250407 6480 -48.69 20241230 520 539.42 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250418 150912 57 100.00 KOSDAQ 제약 N N N N N 3340 100 2 3.09 86597485 26139 114.89 3220 3395 3220 4210 2270 3240 3312.96 0.00 0 1244 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 402 -1.53 0.48 12 0.22 -2189.00 6893.00 9300 20240605 -64.09 2855 20250407 16.99 5880 -43.20 20250102 2855 16.99 20250407 6480 -48.46 20241230 520 542.31 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250418 140915 57 100.00 KOSDAQ 제약 N N N N N 3330 90 2 2.78 79118130 23893 105.02 3220 3395 3220 4210 2270 3240 3311.35 0.00 0 814 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 400 -1.52 0.48 12 0.20 -2189.00 6893.00 9300 20240605 -64.19 2855 20250407 16.64 5880 -43.37 20250102 2855 16.64 20250407 6480 -48.61 20241230 520 540.38 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250418 130913 57 100.00 KOSDAQ 제약 N N N N N 3320 80 2 2.47 72038900 21762 95.65 3220 3395 3220 4210 2270 3240 3310.31 0.00 0 1384 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 399 -1.52 0.48 12 0.18 -2189.00 6893.00 9300 20240605 -64.30 2855 20250407 16.29 5880 -43.54 20250102 2855 16.29 20250407 6480 -48.77 20241230 520 538.46 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250418 120911 57 100.00 KOSDAQ 제약 N N N N N 3300 60 2 1.85 54771865 16530 72.66 3220 3395 3220 4210 2270 3240 3313.48 0.00 0 2912 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 397 -1.51 0.48 12 0.14 -2189.00 6893.00 9300 20240605 -64.52 2855 20250407 15.59 5880 -43.88 20250102 2855 15.59 20250407 6480 -49.07 20241230 520 534.62 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250418 110915 57 100.00 KOSDAQ 제약 N N N N N 3295 55 2 1.70 49880730 15048 66.14 3220 3395 3220 4210 2270 3240 3314.77 0.00 0 2761 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 396 -1.51 0.48 12 0.13 -2189.00 6893.00 9300 20240605 -64.57 2855 20250407 15.41 5880 -43.96 20250102 2855 15.41 20250407 6480 -49.15 20241230 520 533.65 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250418 100915 57 100.00 KOSDAQ 제약 N N N N N 3320 80 2 2.47 35572660 10715 47.10 3220 3395 3220 4210 2270 3240 3319.89 0.00 0 309 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 399 -1.52 0.48 12 0.09 -2189.00 6893.00 9300 20240605 -64.30 2855 20250407 16.29 5880 -43.54 20250102 2855 16.29 20250407 6480 -48.77 20241230 520 538.46 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250418 090920 57 100.00 KOSDAQ 제약 N N N N N 3300 60 2 1.85 13771745 4127 18.14 3220 3395 3220 4210 2270 3240 3336.99 0.00 0 89 3320 3280 3225 3185 3130 3300 3205 120 970 1000 2130 5 1 12025023 397 -1.51 0.48 12 0.03 -2189.00 6893.00 9300 20240605 -64.52 2855 20250407 15.59 5880 -43.88 20250102 2855 15.59 20250407 6480 -49.07 20241230 520 534.62 20241125 1.04 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250417 160906 57 100.00 KOSDAQ 제약 N N N N N 3240 10 2 0.31 73497378 22749 133.90 3230 3265 3170 4195 2265 3230 3230.80 0.00 0 850 3280 3255 3205 3180 3130 3267 3192 120 965 1000 2130 5 1 12025023 390 -1.48 0.47 12 0.19 -2189.00 6893.00 9300 20240605 -65.16 2855 20250407 13.49 5880 -44.90 20250102 2855 13.49 20250407 6480 -50.00 20241230 520 523.08 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250417 150915 57 100.00 KOSDAQ 제약 N N N N N 3240 10 2 0.31 70172078 21723 127.87 3230 3265 3170 4195 2265 3230 3230.31 0.00 0 939 3280 3255 3205 3180 3130 3267 3192 120 965 1000 2130 5 1 12025023 390 -1.48 0.47 12 0.18 -2189.00 6893.00 9300 20240605 -65.16 2855 20250407 13.49 5880 -44.90 20250102 2855 13.49 20250407 6480 -50.00 20241230 520 523.08 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250417 140917 57 100.00 KOSDAQ 제약 N N N N N 3230 0 3 0.00 54810708 16985 99.98 3230 3265 3170 4195 2265 3230 3227.01 0.00 0 799 3280 3255 3205 3180 3130 3267 3192 120 965 1000 2130 5 1 12025023 388 -1.48 0.47 12 0.14 -2189.00 6893.00 9300 20240605 -65.27 2855 20250407 13.13 5880 -45.07 20250102 2855 13.13 20250407 6480 -50.15 20241230 520 521.15 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N

1
200230/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,31921,12025023,103104830,38840824290,0.27
20250415,32064,12025023,102444480,38419948485,0.27
20250414,32341,12025023,102035855,37938947565,0.27
20250411,0,12025023,0,35954818770,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 31921 12025023 103104830 38840824290 0.27
3 20250415 32064 12025023 102444480 38419948485 0.27
4 20250414 32341 12025023 102035855 37938947565 0.27
5 20250411 0 12025023 0 35954818770 0.00