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
211270/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,11850,11850,11950,11700,30865,364415325,00,0.00,N,2,30,
20250417,11820,11790,12180,11610,76908,912253050,00,0.00,N,2,320,
20250416,11500,11730,11880,11500,32557,380598980,00,0.00,N,5,-220,
20250415,11720,11400,11870,11300,87310,1017362920,00,0.00,N,2,330,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 11850 11850 11950 11700 30865 364415325 00 0.00 N 2 30
3 20250417 11820 11790 12180 11610 76908 912253050 00 0.00 N 2 320
4 20250416 11500 11730 11880 11500 32557 380598980 00 0.00 N 5 -220
5 20250415 11720 11400 11870 11300 87310 1017362920 00 0.00 N 2 330

683
211270/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202100,364415325,11850,11850,11850,11850,875
20250418,202000,364415325,11850,11850,11850,11850,0
20250418,201900,364415325,11850,11850,11850,11850,0
20250418,201800,364415325,11850,11850,11850,11850,0
20250418,201700,364415325,11850,11850,11850,11850,0
20250418,201600,364415325,11850,11850,11850,11850,0
20250418,201500,364415325,11850,11850,11850,11850,0
20250418,201400,364415325,11850,11850,11850,11850,0
20250418,201300,364415325,11850,11850,11850,11850,0
20250418,201200,364415325,11850,11850,11850,11850,0
20250418,201100,364415325,11850,11850,11850,11850,0
20250418,201000,364415325,11850,11850,11850,11850,0
20250418,200900,364415325,11850,11850,11850,11850,0
20250418,200800,364415325,11850,11850,11850,11850,0
20250418,200700,364415325,11850,11850,11850,11850,0
20250418,200600,364415325,11850,11850,11850,11850,0
20250418,200500,364415325,11850,11850,11850,11850,0
20250418,200400,364415325,11850,11850,11850,11850,0
20250418,200300,364415325,11850,11850,11850,11850,0
20250418,200200,364415325,11850,11850,11850,11850,0
20250418,200100,364415325,11850,11850,11850,11850,0
20250418,200000,364415325,11850,11850,11850,11850,0
20250418,195900,364415325,11850,11850,11850,11850,0
20250418,195800,364415325,11850,11850,11850,11850,0
20250418,195700,364415325,11850,11850,11850,11850,0
20250418,195600,364415325,11850,11850,11850,11850,0
20250418,195500,364415325,11850,11850,11850,11850,0
20250418,195400,364415325,11850,11850,11850,11850,0
20250418,195300,364415325,11850,11850,11850,11850,0
20250418,195200,364415325,11850,11850,11850,11850,0
20250418,195100,364415325,11850,11850,11850,11850,875
20250418,195000,364415325,11850,11850,11850,11850,0
20250418,194900,364415325,11850,11850,11850,11850,0
20250418,194800,364415325,11850,11850,11850,11850,0
20250418,194700,364415325,11850,11850,11850,11850,0
20250418,194600,364415325,11850,11850,11850,11850,0
20250418,194500,364415325,11850,11850,11850,11850,0
20250418,194400,364415325,11850,11850,11850,11850,0
20250418,194300,364415325,11850,11850,11850,11850,0
20250418,194200,364415325,11850,11850,11850,11850,0
20250418,194100,364415325,11850,11850,11850,11850,0
20250418,194000,364415325,11850,11850,11850,11850,0
20250418,193900,364415325,11850,11850,11850,11850,0
20250418,193800,364415325,11850,11850,11850,11850,0
20250418,193700,364415325,11850,11850,11850,11850,0
20250418,193600,364415325,11850,11850,11850,11850,0
20250418,193500,364415325,11850,11850,11850,11850,0
20250418,193400,364415325,11850,11850,11850,11850,0
20250418,193300,364415325,11850,11850,11850,11850,0
20250418,193200,364415325,11850,11850,11850,11850,0
20250418,193100,364415325,11850,11850,11850,11850,0
20250418,193000,364415325,11850,11850,11850,11850,0
20250418,192900,364415325,11850,11850,11850,11850,0
20250418,192800,364415325,11850,11850,11850,11850,0
20250418,192700,364415325,11850,11850,11850,11850,0
20250418,192600,364415325,11850,11850,11850,11850,0
20250418,192500,364415325,11850,11850,11850,11850,0
20250418,192400,364415325,11850,11850,11850,11850,0
20250418,192300,364415325,11850,11850,11850,11850,0
20250418,192200,364415325,11850,11850,11850,11850,0
20250418,192100,364415325,11850,11850,11850,11850,875
20250418,192000,364415325,11850,11850,11850,11850,0
20250418,191900,364415325,11850,11850,11850,11850,0
20250418,191800,364415325,11850,11850,11850,11850,0
20250418,191700,364415325,11850,11850,11850,11850,0
20250418,191600,364415325,11850,11850,11850,11850,0
20250418,191500,364415325,11850,11850,11850,11850,0
20250418,191400,364415325,11850,11850,11850,11850,0
20250418,191300,364415325,11850,11850,11850,11850,0
20250418,191200,364415325,11850,11850,11850,11850,0
20250418,191100,364415325,11850,11850,11850,11850,0
20250418,191000,364415325,11850,11850,11850,11850,0
20250418,190900,364415325,11850,11850,11850,11850,0
20250418,190800,364415325,11850,11850,11850,11850,0
20250418,190700,364415325,11850,11850,11850,11850,0
20250418,190600,364415325,11850,11850,11850,11850,0
20250418,190500,364415325,11850,11850,11850,11850,0
20250418,190400,364415325,11850,11850,11850,11850,0
20250418,190300,364415325,11850,11850,11850,11850,0
20250418,190200,364415325,11850,11850,11850,11850,0
20250418,190100,364415325,11850,11850,11850,11850,0
20250418,190000,364415325,11850,11850,11850,11850,0
20250418,185900,364415325,11850,11850,11850,11850,0
20250418,185800,364415325,11850,11850,11850,11850,0
20250418,185700,364415325,11850,11850,11850,11850,0
20250418,185600,364415325,11850,11850,11850,11850,0
20250418,185500,364415325,11850,11850,11850,11850,0
20250418,185400,364415325,11850,11850,11850,11850,0
20250418,185300,364415325,11850,11850,11850,11850,0
20250418,185200,364415325,11850,11850,11850,11850,0
20250418,185100,364415325,11850,11850,11850,11850,875
20250418,185000,364415325,11850,11850,11850,11850,0
20250418,184900,364415325,11850,11850,11850,11850,0
20250418,184800,364415325,11850,11850,11850,11850,0
20250418,184700,364415325,11850,11850,11850,11850,0
20250418,184600,364415325,11850,11850,11850,11850,0
20250418,184500,364415325,11850,11850,11850,11850,0
20250418,184400,364415325,11850,11850,11850,11850,0
20250418,184300,364415325,11850,11850,11850,11850,0
20250418,184200,364415325,11850,11850,11850,11850,0
20250418,184100,364415325,11850,11850,11850,11850,0
20250418,184000,364415325,11850,11850,11850,11850,0
20250418,183900,364415325,11850,11850,11850,11850,0
20250418,183800,364415325,11850,11850,11850,11850,0
20250418,183700,364415325,11850,11850,11850,11850,0
20250418,183600,364415325,11850,11850,11850,11850,0
20250418,183500,364415325,11850,11850,11850,11850,0
20250418,183400,364415325,11850,11850,11850,11850,0
20250418,183300,364415325,11850,11850,11850,11850,0
20250418,183200,364415325,11850,11850,11850,11850,0
20250418,183100,364415325,11850,11850,11850,11850,0
20250418,183000,364415325,11850,11850,11850,11850,0
20250418,182900,364415325,11850,11850,11850,11850,0
20250418,182800,364415325,11850,11850,11850,11850,0
20250418,182700,364415325,11850,11850,11850,11850,0
20250418,182600,364415325,11850,11850,11850,11850,0
20250418,182500,364415325,11850,11850,11850,11850,0
20250418,182400,364415325,11850,11850,11850,11850,0
20250418,182300,364415325,11850,11850,11850,11850,0
20250418,182200,364415325,11850,11850,11850,11850,0
20250418,182100,364415325,11850,11850,11850,11850,875
20250418,182000,364415325,11850,11850,11850,11850,0
20250418,181900,364415325,11850,11850,11850,11850,0
20250418,181800,364415325,11850,11850,11850,11850,0
20250418,181700,364415325,11850,11850,11850,11850,0
20250418,181600,364415325,11850,11850,11850,11850,0
20250418,181500,364415325,11850,11850,11850,11850,0
20250418,181400,364415325,11850,11850,11850,11850,0
20250418,181300,364415325,11850,11850,11850,11850,0
20250418,181200,364415325,11850,11850,11850,11850,0
20250418,181100,364415325,11850,11850,11850,11850,0
20250418,181000,364415325,11850,11850,11850,11850,0
20250418,180900,364415325,11850,11850,11850,11850,0
20250418,180800,364415325,11850,11850,11850,11850,0
20250418,180700,364415325,11850,11850,11850,11850,0
20250418,180600,364415325,11850,11850,11850,11850,0
20250418,180500,364415325,11850,11850,11850,11850,0
20250418,180400,364415325,11850,11850,11850,11850,0
20250418,180300,364415325,11850,11850,11850,11850,0
20250418,180200,364415325,11850,11850,11850,11850,0
20250418,180100,364415325,11850,11850,11850,11850,0
20250418,180000,364415325,11850,11850,11850,11850,0
20250418,175900,364415325,11850,11850,11850,11850,0
20250418,175800,364415325,11850,11850,11850,11850,0
20250418,175700,364415325,11850,11850,11850,11850,0
20250418,175600,364415325,11850,11850,11850,11850,0
20250418,175500,364415325,11850,11850,11850,11850,0
20250418,175400,364415325,11850,11850,11850,11850,0
20250418,175300,364415325,11850,11850,11850,11850,0
20250418,175200,364415325,11850,11850,11850,11850,0
20250418,175100,364415325,11850,11850,11850,11850,875
20250418,175000,364415325,11850,11850,11850,11850,0
20250418,174900,364415325,11850,11850,11850,11850,0
20250418,174800,364415325,11850,11850,11850,11850,0
20250418,174700,364415325,11850,11850,11850,11850,0
20250418,174600,364415325,11850,11850,11850,11850,0
20250418,174500,364415325,11850,11850,11850,11850,0
20250418,174400,364415325,11850,11850,11850,11850,0
20250418,174300,364415325,11850,11850,11850,11850,0
20250418,174200,364415325,11850,11850,11850,11850,0
20250418,174100,364415325,11850,11850,11850,11850,0
20250418,174000,364415325,11850,11850,11850,11850,0
20250418,173900,364415325,11850,11850,11850,11850,0
20250418,173800,364415325,11850,11850,11850,11850,0
20250418,173700,364415325,11850,11850,11850,11850,0
20250418,173600,364415325,11850,11850,11850,11850,0
20250418,173500,364415325,11850,11850,11850,11850,0
20250418,173400,364415325,11850,11850,11850,11850,0
20250418,173300,364415325,11850,11850,11850,11850,0
20250418,173200,364415325,11850,11850,11850,11850,0
20250418,173100,364415325,11850,11850,11850,11850,0
20250418,173000,364415325,11850,11850,11850,11850,0
20250418,172900,364415325,11850,11850,11850,11850,0
20250418,172800,364415325,11850,11850,11850,11850,0
20250418,172700,364415325,11850,11850,11850,11850,0
20250418,172600,364415325,11850,11850,11850,11850,0
20250418,172500,364415325,11850,11850,11850,11850,0
20250418,172400,364415325,11850,11850,11850,11850,0
20250418,172300,364415325,11850,11850,11850,11850,0
20250418,172200,364415325,11850,11850,11850,11850,0
20250418,172100,364415325,11850,11850,11850,11850,875
20250418,172000,364415325,11850,11850,11850,11850,0
20250418,171900,364415325,11850,11850,11850,11850,0
20250418,171800,364415325,11850,11850,11850,11850,0
20250418,171700,364415325,11850,11850,11850,11850,0
20250418,171600,364415325,11850,11850,11850,11850,0
20250418,171500,364415325,11850,11850,11850,11850,0
20250418,171400,364415325,11850,11850,11850,11850,0
20250418,171300,364415325,11850,11850,11850,11850,0
20250418,171200,364415325,11850,11850,11850,11850,0
20250418,171100,364415325,11850,11850,11850,11850,0
20250418,171000,364415325,11850,11850,11850,11850,0
20250418,170900,364415325,11850,11850,11850,11850,0
20250418,170800,364415325,11850,11850,11850,11850,0
20250418,170700,364415325,11850,11850,11850,11850,0
20250418,170600,364415325,11850,11850,11850,11850,0
20250418,170500,364415325,11850,11850,11850,11850,0
20250418,170400,364415325,11850,11850,11850,11850,0
20250418,170300,364415325,11850,11850,11850,11850,0
20250418,170200,364415325,11850,11850,11850,11850,0
20250418,170100,364415325,11850,11850,11850,11850,0
20250418,170000,364415325,11850,11850,11850,11850,0
20250418,165900,364415325,11850,11850,11850,11850,0
20250418,165800,364415325,11850,11850,11850,11850,0
20250418,165700,364415325,11850,11850,11850,11850,0
20250418,165600,364415325,11850,11850,11850,11850,0
20250418,165500,364415325,11850,11850,11850,11850,0
20250418,165400,364415325,11850,11850,11850,11850,0
20250418,165300,364415325,11850,11850,11850,11850,0
20250418,165200,364415325,11850,11850,11850,11850,0
20250418,165100,364415325,11850,11850,11850,11850,875
20250418,165000,364415325,11850,11850,11850,11850,0
20250418,164900,364415325,11850,11850,11850,11850,0
20250418,164800,364415325,11850,11850,11850,11850,0
20250418,164700,364415325,11850,11850,11850,11850,0
20250418,164600,364415325,11850,11850,11850,11850,0
20250418,164500,364415325,11850,11850,11850,11850,0
20250418,164400,364415325,11850,11850,11850,11850,0
20250418,164300,364415325,11850,11850,11850,11850,0
20250418,164200,364415325,11850,11850,11850,11850,0
20250418,164100,364415325,11850,11850,11850,11850,0
20250418,164000,364415325,11850,11850,11850,11850,0
20250418,163900,364415325,11850,11850,11850,11850,0
20250418,163800,364415325,11850,11850,11850,11850,0
20250418,163700,364415325,11850,11850,11850,11850,0
20250418,163600,364415325,11850,11850,11850,11850,0
20250418,163500,364415325,11850,11850,11850,11850,0
20250418,163400,364415325,11850,11850,11850,11850,0
20250418,163300,364415325,11850,11850,11850,11850,0
20250418,163200,364415325,11850,11850,11850,11850,0
20250418,163100,364415325,11850,11850,11850,11850,0
20250418,163000,364415325,11850,11850,11850,11850,0
20250418,162900,364415325,11850,11850,11850,11850,0
20250418,162800,364415325,11850,11850,11850,11850,0
20250418,162700,364415325,11850,11850,11850,11850,0
20250418,162600,364415325,11850,11850,11850,11850,0
20250418,162500,364415325,11850,11850,11850,11850,0
20250418,162400,364415325,11850,11850,11850,11850,0
20250418,162300,364415325,11850,11850,11850,11850,0
20250418,162200,364415325,11850,11850,11850,11850,0
20250418,162100,364415325,11850,11850,11850,11850,875
20250418,162000,364415325,11850,11850,11850,11850,0
20250418,161900,364415325,11850,11850,11850,11850,0
20250418,161800,364415325,11850,11850,11850,11850,0
20250418,161700,364415325,11850,11850,11850,11850,0
20250418,161600,364415325,11850,11850,11850,11850,0
20250418,161500,364415325,11850,11850,11850,11850,0
20250418,161400,364415325,11850,11850,11850,11850,0
20250418,161300,364415325,11850,11850,11850,11850,0
20250418,161200,364415325,11850,11850,11850,11850,0
20250418,161100,364415325,11850,11850,11850,11850,0
20250418,161000,364415325,11850,11850,11850,11850,0
20250418,160900,364415325,11850,11850,11850,11850,0
20250418,160800,364415325,11850,11850,11850,11850,0
20250418,160700,364415325,11850,11850,11850,11850,0
20250418,160600,364415325,11850,11850,11850,11850,0
20250418,160500,364415325,11850,11850,11850,11850,0
20250418,160400,364415325,11850,11850,11850,11850,0
20250418,160300,364415325,11850,11850,11850,11850,0
20250418,160200,364415325,11850,11850,11850,11850,0
20250418,160100,364415325,11850,11850,11850,11850,0
20250418,160000,364415325,11850,11850,11850,11850,0
20250418,155900,364415325,11850,11850,11850,11850,0
20250418,155800,364415325,11850,11850,11850,11850,0
20250418,155700,364415325,11850,11850,11850,11850,0
20250418,155600,364415325,11850,11850,11850,11850,0
20250418,155500,364415325,11850,11850,11850,11850,0
20250418,155400,364415325,11850,11850,11850,11850,0
20250418,155300,364415325,11850,11850,11850,11850,0
20250418,155200,364415325,11850,11850,11850,11850,0
20250418,155100,364415325,11850,11850,11850,11850,875
20250418,155000,364415325,11850,11850,11850,11850,0
20250418,154900,364415325,11850,11850,11850,11850,0
20250418,154800,364415325,11850,11850,11850,11850,0
20250418,154700,364415325,11850,11850,11850,11850,0
20250418,154600,364415325,11850,11850,11850,11850,0
20250418,154500,364415325,11850,11850,11850,11850,0
20250418,154400,364415325,11850,11850,11850,11850,0
20250418,154300,364415325,11850,11850,11850,11850,0
20250418,154200,364415325,11850,11850,11850,11850,0
20250418,154100,364415325,11850,11850,11850,11850,0
20250418,154000,364415325,11850,11850,11850,11850,0
20250418,153900,364415325,11850,11850,11850,11850,0
20250418,153800,364415325,11850,11850,11850,11850,0
20250418,153700,364415325,11850,11850,11850,11850,0
20250418,153600,364415325,11850,11850,11850,11850,0
20250418,153500,364415325,11850,11850,11850,11850,0
20250418,153400,364415325,11850,11850,11850,11850,0
20250418,153300,364415325,11850,11850,11850,11850,0
20250418,153200,364415325,11850,11850,11850,11850,0
20250418,153100,364415325,11850,11850,11850,11850,0
20250418,153000,364415325,11850,11850,11850,11850,875
20250418,152900,354046575,11870,11870,11870,11870,0
20250418,152800,354046575,11870,11870,11870,11870,0
20250418,152700,354046575,11870,11870,11870,11870,0
20250418,152600,354046575,11870,11870,11870,11870,0
20250418,152500,354046575,11870,11870,11870,11870,0
20250418,152400,354046575,11870,11870,11870,11870,0
20250418,152300,354046575,11870,11870,11870,11870,0
20250418,152200,354046575,11870,11870,11870,11870,0
20250418,152100,354046575,11870,11870,11870,11870,0
20250418,152000,354046575,11870,11870,11870,11870,0
20250418,151900,354046575,11870,11870,11870,11870,21
20250418,151800,353797305,11870,11870,11870,11870,287
20250418,151700,350390615,11850,11870,11870,11850,11
20250418,151600,350260165,11870,11870,11870,11870,0
20250418,151500,350260165,11870,11870,11870,11870,0
20250418,151400,350260165,11870,11870,11870,11870,2
20250418,151300,350236425,11860,11860,11860,11860,36
20250418,151200,349809465,11860,11860,11860,11860,250
20250418,151100,346844465,11860,11860,11860,11860,496
20250418,151000,340961905,11870,11870,11870,11870,0
20250418,150900,340961905,11870,11870,11870,11870,18
20250418,150800,340748245,11870,11870,11870,11870,44
20250418,150700,340225965,11880,11880,11880,11880,9
20250418,150600,340119045,11880,11880,11880,11880,10
20250418,150500,340000245,11870,11870,11870,11860,102
20250418,150400,338789645,11880,11880,11880,11880,0
20250418,150300,338789645,11880,11880,11880,11880,0
20250418,150200,338789645,11880,11880,11880,11880,0
20250418,150100,338789645,11880,11880,11880,11880,2
20250418,150000,338765885,11890,11890,11890,11890,0
20250418,145900,338765885,11890,11890,11890,11890,0
20250418,145800,338765885,11890,11890,11890,11890,0
20250418,145700,338765885,11890,11890,11890,11890,10
20250418,145600,338646985,11890,11890,11890,11890,0
20250418,145500,338646985,11890,11890,11890,11890,0
20250418,145400,338646985,11890,11890,11890,11890,729
20250418,145300,329979175,11890,11890,11890,11860,17
20250418,145200,329777495,11890,11890,11890,11890,0
20250418,145100,329777495,11890,11870,11890,11870,161
20250418,145000,327866405,11880,11870,11880,11870,238
20250418,144900,325041105,11870,11870,11870,11870,1
20250418,144800,325029235,11860,11860,11860,11860,0
20250418,144700,325029235,11860,11860,11860,11860,0
20250418,144600,325029235,11860,11860,11860,11860,0
20250418,144500,325029235,11860,11860,11860,11860,10
20250418,144400,324910635,11850,11850,11850,11850,0
20250418,144300,324910635,11850,11850,11850,11850,1
20250418,144200,324898785,11830,11850,11850,11830,269
20250418,144100,321715215,11850,11850,11850,11850,0
20250418,144000,321715215,11850,11850,11850,11850,0
20250418,143900,321715215,11850,11850,11850,11850,0
20250418,143800,321715215,11850,11850,11850,11850,0
20250418,143700,321715215,11850,11880,11880,11850,5
20250418,143600,321655935,11850,11850,11850,11850,0
20250418,143500,321655935,11850,11850,11850,11850,0
20250418,143400,321655935,11850,11850,11850,11850,0
20250418,143300,321655935,11850,11850,11850,11850,0
20250418,143200,321655935,11850,11850,11850,11850,2
20250418,143100,321632235,11850,11850,11850,11850,10
20250418,143000,321513735,11850,11850,11850,11850,0
20250418,142900,321513735,11850,11850,11850,11850,0
20250418,142800,321513735,11850,11840,11850,11810,512
20250418,142700,315458565,11850,11850,11850,11850,49
20250418,142600,314877915,11850,11850,11850,11830,40
20250418,142500,314404075,11840,11840,11840,11840,0
20250418,142400,314404075,11840,11840,11840,11840,49
20250418,142300,313823915,11850,11850,11850,11850,0
20250418,142200,313823915,11850,11850,11850,11850,0
20250418,142100,313823915,11850,11850,11850,11850,0
20250418,142000,313823915,11850,11850,11850,11850,0
20250418,141900,313823915,11850,11850,11850,11850,10
20250418,141800,313705415,11880,11880,11880,11880,0
20250418,141700,313705415,11880,11880,11880,11880,0
20250418,141600,313705415,11880,11860,11880,11860,8
20250418,141500,313610475,11870,11870,11870,11870,4
20250418,141400,313562995,11880,11880,11880,11880,0
20250418,141300,313562995,11880,11880,11880,11880,1
20250418,141200,313551115,11870,11870,11870,11870,0
20250418,141100,313551115,11870,11870,11870,11870,40
20250418,141000,313076315,11870,11860,11870,11860,650
20250418,140900,305361085,11850,11860,11860,11850,9
20250418,140800,305254355,11860,11860,11860,11860,0
20250418,140700,305254355,11860,11860,11860,11860,2
20250418,140600,305230635,11860,11860,11860,11860,0
20250418,140500,305230635,11860,11850,11860,11850,22
20250418,140400,304969915,11870,11870,11870,11870,11
20250418,140300,304839345,11870,11880,11890,11870,31
20250418,140200,304471295,11890,11880,11890,11880,84
20250418,140100,303472675,11890,11890,11890,11890,0
20250418,140000,303472675,11890,11890,11890,11890,0
20250418,135900,303472675,11890,11890,11890,11890,4
20250418,135800,303425115,11890,11890,11890,11890,1
20250418,135700,303413225,11870,11870,11870,11870,0
20250418,135600,303413225,11870,11870,11870,11870,1
20250418,135500,303401355,11850,11850,11850,11850,0
20250418,135400,303401355,11850,11870,11870,11850,311
20250418,135300,299712115,11880,11880,11880,11880,0
20250418,135200,299712115,11880,11880,11880,11880,20
20250418,135100,299474515,11880,11880,11880,11880,22
20250418,135000,299213155,11880,11880,11880,11880,2
20250418,134900,299189395,11880,11880,11880,11880,104
20250418,134800,297953875,11880,11880,11880,11880,59
20250418,134700,297252955,11880,11880,11880,11880,0
20250418,134600,297252955,11880,11880,11880,11880,0
20250418,134500,297252955,11880,11880,11880,11880,0
20250418,134400,297252955,11880,11880,11880,11880,0
20250418,134300,297252955,11880,11870,11880,11870,219
20250418,134200,294652305,11870,11870,11870,11870,27
20250418,134100,294331815,11870,11870,11870,11870,160
20250418,134000,292432615,11870,11870,11870,11870,170
20250418,133900,290414715,11880,11880,11880,11880,22
20250418,133800,290153355,11880,11880,11880,11880,0
20250418,133700,290153355,11880,11870,11880,11870,140
20250418,133600,288490355,11870,11870,11870,11870,0
20250418,133500,288490355,11870,11870,11870,11870,13
20250418,133400,288336045,11870,11870,11870,11870,0
20250418,133300,288336045,11870,11870,11870,11870,0
20250418,133200,288336045,11870,11870,11870,11870,0
20250418,133100,288336045,11870,11870,11870,11870,0
20250418,133000,288336045,11870,11870,11870,11870,0
20250418,132900,288336045,11870,11870,11870,11870,0
20250418,132800,288336045,11870,11870,11870,11870,0
20250418,132700,288336045,11870,11870,11870,11870,0
20250418,132600,288336045,11870,11870,11870,11870,22
20250418,132500,288074905,11870,11870,11870,11870,0
20250418,132400,288074905,11870,11870,11870,11870,0
20250418,132300,288074905,11870,11850,11870,11850,5
20250418,132200,288015615,11850,11850,11850,11850,6
20250418,132100,287944515,11870,11850,11870,11850,13
20250418,132000,287790245,11850,11850,11850,11850,0
20250418,131900,287790245,11850,11850,11850,11850,0
20250418,131800,287790245,11850,11850,11850,11850,0
20250418,131700,287790245,11850,11850,11850,11850,16
20250418,131600,287600645,11850,11850,11850,11850,0
20250418,131500,287600645,11850,11850,11850,11850,0
20250418,131400,287600645,11850,11850,11850,11850,36
20250418,131300,287174045,11860,11860,11860,11860,0
20250418,131200,287174045,11860,11860,11860,11860,163
20250418,131100,285240865,11850,11850,11870,11850,3
20250418,131000,285205295,11850,11850,11850,11850,4
20250418,130900,285157895,11850,11860,11860,11850,6
20250418,130800,285086775,11860,11860,11860,11860,10
20250418,130700,284968175,11870,11870,11870,11870,0
20250418,130600,284968175,11870,11870,11870,11870,1
20250418,130500,284956305,11860,11850,11860,11850,80
20250418,130400,284007975,11860,11860,11860,11860,0
20250418,130300,284007975,11860,11860,11860,11860,0
20250418,130200,284007975,11860,11860,11860,11860,1
20250418,130100,283996115,11860,11860,11860,11860,34
20250418,130000,283592875,11860,11860,11860,11860,0
20250418,125900,283592875,11860,11830,11860,11830,24
20250418,125800,283308355,11880,11880,11880,11880,0
20250418,125700,283308355,11880,11880,11880,11880,0
20250418,125600,283308355,11880,11880,11880,11880,6
20250418,125500,283237075,11880,11870,11880,11830,66
20250418,125400,282454105,11870,11870,11870,11870,169
20250418,125300,280448075,11870,11850,11870,11850,2168
20250418,125200,254736055,11850,11850,11850,11850,0
20250418,125100,254736055,11850,11850,11850,11850,188
20250418,125000,252508255,11850,11850,11850,11850,0
20250418,124900,252508255,11850,11850,11850,11850,0
20250418,124800,252508255,11850,11850,11850,11850,0
20250418,124700,252508255,11850,11830,11850,11830,651
20250418,124600,244805795,11830,11830,11830,11830,100
20250418,124500,243622795,11850,11850,11850,11850,0
20250418,124400,243622795,11850,11850,11850,11850,0
20250418,124300,243622795,11850,11850,11850,11850,0
20250418,124200,243622795,11850,11840,11850,11840,104
20250418,124100,242391425,11820,11820,11820,11820,0
20250418,124000,242391425,11820,11830,11830,11820,356
20250418,123900,238183295,11850,11850,11850,11850,0
20250418,123800,238183295,11850,11850,11850,11850,6
20250418,123700,238112195,11860,11860,11860,11860,0
20250418,123600,238112195,11860,11860,11860,11860,0
20250418,123500,238112195,11860,11870,11870,11860,2
20250418,123400,238088465,11870,11870,11870,11870,86
20250418,123300,237067645,11870,11870,11870,11870,0
20250418,123200,237067645,11870,11840,11870,11840,617
20250418,123100,229759605,11820,11820,11820,11820,30
20250418,123000,229405005,11840,11840,11840,11840,6
20250418,122900,229333965,11840,11840,11840,11840,5
20250418,122800,229274765,11830,11830,11830,11830,100
20250418,122700,228091765,11830,11830,11830,11830,100
20250418,122600,226908765,11840,11830,11840,11830,26
20250418,122500,226600945,11830,11840,11840,11820,90
20250418,122400,225536855,11840,11840,11840,11840,4
20250418,122300,225489495,11820,11820,11820,11820,0
20250418,122200,225489495,11820,11820,11820,11820,1
20250418,122100,225477675,11830,11830,11830,11830,0
20250418,122000,225477675,11830,11830,11830,11830,33
20250418,121900,225087285,11830,11830,11830,11830,0
20250418,121800,225087285,11830,11830,11830,11830,98
20250418,121700,223927945,11820,11820,11820,11820,0
20250418,121600,223927945,11820,11830,11830,11820,22
20250418,121500,223667835,11830,11830,11830,11830,12
20250418,121400,223525875,11830,11830,11830,11830,0
20250418,121300,223525875,11830,11830,11830,11830,0
20250418,121200,223525875,11830,11830,11830,11830,50
20250418,121100,222934375,11840,11830,11840,11830,143
20250418,121000,221242675,11820,11820,11820,11820,0
20250418,120900,221242675,11820,11820,11820,11820,9
20250418,120800,221136295,11840,11840,11840,11840,0
20250418,120700,221136295,11840,11840,11840,11840,0
20250418,120600,221136295,11840,11840,11840,11840,0
20250418,120500,221136295,11840,11840,11840,11840,0
20250418,120400,221136295,11840,11840,11840,11840,0
20250418,120300,221136295,11840,11840,11840,11840,0
20250418,120200,221136295,11840,11840,11840,11840,0
20250418,120100,221136295,11840,11820,11840,11820,490
20250418,120000,215343575,11820,11820,11820,11820,270
20250418,115900,212152175,11810,11810,11810,11810,0
20250418,115800,212152175,11810,11810,11810,11810,3
20250418,115700,212116745,11810,11810,11810,11810,72
20250418,115600,211266425,11810,11810,11810,11810,255
20250418,115500,208254875,11800,11790,11800,11790,42
20250418,115400,207759635,11790,11790,11790,11790,0
20250418,115300,207759635,11790,11790,11790,11790,0
20250418,115200,207759635,11790,11790,11790,11790,0
20250418,115100,207759635,11790,11790,11790,11790,0
20250418,115000,207759635,11790,11790,11790,11790,0
20250418,114900,207759635,11790,11790,11790,11790,1
20250418,114800,207747845,11790,11790,11790,11790,10
20250418,114700,207629945,11770,11770,11770,11770,0
20250418,114600,207629945,11770,11780,11780,11770,500
20250418,114500,201744645,11780,11780,11780,11780,1
20250418,114400,201732865,11800,11800,11800,11800,0
20250418,114300,201732865,11800,11800,11800,11800,0
20250418,114200,201732865,11800,11800,11800,11800,0
20250418,114100,201732865,11800,11800,11800,11800,85
20250418,114000,200729865,11800,11790,11800,11780,124
20250418,113900,199268125,11810,11810,11810,11810,0
20250418,113800,199268125,11810,11810,11810,11810,1
20250418,113700,199256315,11800,11800,11800,11800,9
20250418,113600,199150115,11810,11810,11810,11810,2
20250418,113500,199126495,11800,11800,11800,11800,1
20250418,113400,199114695,11800,11800,11800,11800,0
20250418,113300,199114695,11800,11800,11800,11800,6
20250418,113200,199043895,11790,11780,11790,11780,24
20250418,113100,198761145,11770,11770,11770,11770,0
20250418,113000,198761145,11770,11770,11770,11770,120
20250418,112900,197348745,11770,11770,11770,11770,140
20250418,112800,195700945,11770,11800,11800,11770,37
20250418,112700,195265165,11790,11790,11790,11790,0
20250418,112600,195265165,11790,11790,11790,11790,35
20250418,112500,194852515,11810,11810,11810,11810,0
20250418,112400,194852515,11810,11810,11810,11810,9
20250418,112300,194746225,11810,11810,11810,11810,0
20250418,112200,194746225,11810,11810,11810,11810,311
20250418,112100,191073315,11800,11800,11800,11800,0
20250418,112000,191073315,11800,11800,11800,11800,0
20250418,111900,191073315,11800,11800,11800,11800,0
20250418,111800,191073315,11800,11800,11800,11800,7
20250418,111700,190990715,11790,11790,11790,11790,3
20250418,111600,190955345,11800,11800,11800,11800,25
20250418,111500,190660345,11800,11800,11800,11800,0
20250418,111400,190660345,11800,11800,11800,11800,4
20250418,111300,190613145,11780,11780,11780,11780,0
20250418,111200,190613145,11780,11780,11780,11780,26
20250418,111100,190306865,11780,11770,11780,11770,53
20250418,111000,189682535,11800,11800,11800,11800,0
20250418,110900,189682535,11800,11770,11800,11770,15
20250418,110800,189505735,11760,11760,11760,11760,25
20250418,110700,189211735,11760,11760,11760,11760,1
20250418,110600,189199975,11760,11760,11760,11760,5
20250418,110500,189141175,11750,11750,11750,11750,0
20250418,110400,189141175,11750,11750,11750,11750,3
20250418,110300,189105925,11750,11750,11750,11750,0
20250418,110200,189105925,11750,11750,11750,11750,0
20250418,110100,189105925,11750,11750,11750,11750,9
20250418,110000,189000175,11740,11730,11740,11730,267
20250418,105900,185868235,11730,11750,11750,11730,26
20250418,105800,185563235,11740,11750,11750,11740,99
20250418,105700,184400965,11750,11750,11750,11750,2
20250418,105600,184377465,11760,11760,11760,11760,0
20250418,105500,184377465,11760,11760,11760,11760,0
20250418,105400,184377465,11760,11760,11760,11760,0
20250418,105300,184377465,11760,11760,11760,11760,1
20250418,105200,184365705,11760,11760,11760,11760,1
20250418,105100,184353945,11740,11740,11740,11730,1044
20250418,105000,172106765,11760,11760,11760,11760,0
20250418,104900,172106765,11760,11760,11760,11760,0
20250418,104800,172106765,11760,11760,11760,11760,0
20250418,104700,172106765,11760,11760,11760,11760,3
20250418,104600,172071485,11760,11760,11760,11760,2
20250418,104500,172047965,11750,11750,11750,11750,0
20250418,104400,172047965,11750,11760,11760,11750,334
20250418,104300,168123415,11780,11760,11780,11760,49
20250418,104200,167547035,11750,11750,11750,11750,0
20250418,104100,167547035,11750,11750,11750,11750,0
20250418,104000,167547035,11750,11750,11750,11750,0
20250418,103900,167547035,11750,11750,11750,11750,0
20250418,103800,167547035,11750,11750,11750,11750,0
20250418,103700,167547035,11750,11750,11750,11750,0
20250418,103600,167547035,11750,11750,11750,11750,0
20250418,103500,167547035,11750,11750,11750,11750,0
20250418,103400,167547035,11750,11750,11750,11750,16
20250418,103300,167359035,11760,11760,11760,11760,0
20250418,103200,167359035,11760,11760,11760,11760,5
20250418,103100,167300235,11760,11760,11760,11760,0
20250418,103000,167300235,11760,11760,11760,11760,0
20250418,102900,167300235,11760,11760,11760,11760,2
20250418,102800,167276715,11760,11760,11760,11760,0
20250418,102700,167276715,11760,11760,11760,11760,0
20250418,102600,167276715,11760,11760,11760,11760,3
20250418,102500,167241435,11760,11760,11760,11760,1
20250418,102400,167229675,11760,11760,11760,11760,1
20250418,102300,167217915,11750,11750,11750,11750,9
20250418,102200,167112165,11750,11740,11750,11740,47
20250418,102100,166559925,11740,11760,11760,11740,91
20250418,102000,165490855,11780,11780,11780,11780,0
20250418,101900,165490855,11780,11780,11780,11780,0
20250418,101800,165490855,11780,11780,11780,11780,1
20250418,101700,165479075,11770,11770,11770,11770,1
20250418,101600,165467305,11780,11770,11780,11760,263
20250418,101500,162369425,11750,11750,11750,11750,1
20250418,101400,162357675,11750,11750,11750,11750,0
20250418,101300,162357675,11750,11750,11750,11750,0
20250418,101200,162357675,11750,11750,11750,11750,413
20250418,101100,157504925,11750,11720,11750,11720,42
20250418,101000,157012595,11730,11760,11760,11730,3
20250418,100900,156977375,11770,11770,11770,11770,4
20250418,100800,156930295,11740,11730,11740,11730,18
20250418,100700,156719135,11720,11710,11720,11710,24
20250418,100600,156438075,11710,11700,11710,11700,34
20250418,100500,156040235,11700,11710,11710,11700,179
20250418,100400,153944305,11710,11730,11730,11700,899
20250418,100300,143420795,11720,11710,11720,11710,183
20250418,100200,141277825,11710,11710,11710,11710,0
20250418,100100,141277825,11710,11710,11710,11710,7
20250418,100000,141195855,11710,11720,11720,11710,23
20250418,095900,140926315,11710,11760,11760,11700,2284
20250418,095800,114114635,11760,11770,11770,11760,356
20250418,095700,109925005,11780,11780,11780,11780,168
20250418,095600,107945965,11790,11790,11790,11790,28
20250418,095500,107615845,11780,11780,11780,11780,10
20250418,095400,107498045,11780,11780,11780,11780,22
20250418,095300,107238885,11780,11780,11780,11780,50
20250418,095200,106649885,11780,11780,11780,11780,92
20250418,095100,105566125,11780,11780,11780,11780,63
20250418,095000,104823985,11790,11790,11790,11790,0
20250418,094900,104823985,11790,11790,11790,11790,0
20250418,094800,104823985,11790,11790,11790,11790,61
20250418,094700,104104795,11790,11790,11790,11790,0
20250418,094600,104104795,11790,11790,11790,11790,1
20250418,094500,104093005,11790,11770,11790,11770,47
20250418,094400,103539755,11765,11765,11765,11765,1
20250418,094300,103527990,11760,11760,11760,11760,0
20250418,094200,103527990,11760,11750,11760,11750,42
20250418,094100,103034480,11760,11760,11760,11760,0
20250418,094000,103034480,11760,11770,11770,11760,160
20250418,093900,101151320,11760,11740,11760,11740,1105
20250418,093800,88166080,11750,11770,11770,11750,24
20250418,093700,87884000,11770,11770,11770,11770,0
20250418,093600,87884000,11770,11770,11770,11770,1
20250418,093500,87872230,11790,11790,11790,11790,10
20250418,093400,87754330,11790,11790,11790,11790,8
20250418,093300,87660010,11740,11790,11790,11730,330
20250418,093200,83782400,11790,11740,11790,11740,32
20250418,093100,83406620,11790,11790,11790,11790,20
20250418,093000,83170820,11790,11810,11810,11730,109
20250418,092900,81889600,11740,11800,11800,11740,258
20250418,092800,78857980,11750,11750,11800,11740,163
20250418,092700,76944060,11760,11760,11760,11760,0
20250418,092600,76944060,11760,11770,11800,11750,338
20250418,092500,72969610,11770,11820,11830,11760,43
20250418,092400,72463080,11830,11760,11830,11760,6
20250418,092300,72392360,11830,11830,11830,11830,20
20250418,092200,72155760,11830,11790,11830,11760,158
20250418,092100,70295590,11840,11840,11840,11840,2
20250418,092000,70271910,11800,11800,11800,11800,0
20250418,091900,70271910,11800,11800,11800,11780,564
20250418,091800,63620660,11850,11810,11850,11810,62
20250418,091700,62888400,11800,11810,11810,11800,654
20250418,091600,55171000,11870,11880,11880,11870,3
20250418,091500,55135380,11880,11880,11880,11810,13
20250418,091400,54981080,11880,11860,11880,11860,14
20250418,091300,54814820,11860,11860,11860,11860,2
20250418,091200,54791100,11860,11800,11860,11800,230
20250418,091100,52076910,11880,11810,11880,11780,645
20250418,091000,44466010,11870,11810,11870,11780,490
20250418,090900,38690530,11780,11770,11780,11765,438
20250418,090800,33533810,11770,11780,11780,11770,27
20250418,090700,33215930,11770,11770,11770,11770,3
20250418,090600,33180620,11800,11830,11830,11800,699
20250418,090500,24919780,11880,11830,11880,11830,14
20250418,090400,24754030,11880,11840,11880,11820,456
20250418,090300,19362450,11830,11850,11850,11830,100
20250418,090200,18178870,11840,11860,11860,11840,689
20250418,090100,10013290,11900,11900,11900,11900,411
20250418,090000,5122390,11940,11850,11950,11850,432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202100 364415325 11850 11850 11850 11850 875
3 20250418 202000 364415325 11850 11850 11850 11850 0
4 20250418 201900 364415325 11850 11850 11850 11850 0
5 20250418 201800 364415325 11850 11850 11850 11850 0
6 20250418 201700 364415325 11850 11850 11850 11850 0
7 20250418 201600 364415325 11850 11850 11850 11850 0
8 20250418 201500 364415325 11850 11850 11850 11850 0
9 20250418 201400 364415325 11850 11850 11850 11850 0
10 20250418 201300 364415325 11850 11850 11850 11850 0
11 20250418 201200 364415325 11850 11850 11850 11850 0
12 20250418 201100 364415325 11850 11850 11850 11850 0
13 20250418 201000 364415325 11850 11850 11850 11850 0
14 20250418 200900 364415325 11850 11850 11850 11850 0
15 20250418 200800 364415325 11850 11850 11850 11850 0
16 20250418 200700 364415325 11850 11850 11850 11850 0
17 20250418 200600 364415325 11850 11850 11850 11850 0
18 20250418 200500 364415325 11850 11850 11850 11850 0
19 20250418 200400 364415325 11850 11850 11850 11850 0
20 20250418 200300 364415325 11850 11850 11850 11850 0
21 20250418 200200 364415325 11850 11850 11850 11850 0
22 20250418 200100 364415325 11850 11850 11850 11850 0
23 20250418 200000 364415325 11850 11850 11850 11850 0
24 20250418 195900 364415325 11850 11850 11850 11850 0
25 20250418 195800 364415325 11850 11850 11850 11850 0
26 20250418 195700 364415325 11850 11850 11850 11850 0
27 20250418 195600 364415325 11850 11850 11850 11850 0
28 20250418 195500 364415325 11850 11850 11850 11850 0
29 20250418 195400 364415325 11850 11850 11850 11850 0
30 20250418 195300 364415325 11850 11850 11850 11850 0
31 20250418 195200 364415325 11850 11850 11850 11850 0
32 20250418 195100 364415325 11850 11850 11850 11850 875
33 20250418 195000 364415325 11850 11850 11850 11850 0
34 20250418 194900 364415325 11850 11850 11850 11850 0
35 20250418 194800 364415325 11850 11850 11850 11850 0
36 20250418 194700 364415325 11850 11850 11850 11850 0
37 20250418 194600 364415325 11850 11850 11850 11850 0
38 20250418 194500 364415325 11850 11850 11850 11850 0
39 20250418 194400 364415325 11850 11850 11850 11850 0
40 20250418 194300 364415325 11850 11850 11850 11850 0
41 20250418 194200 364415325 11850 11850 11850 11850 0
42 20250418 194100 364415325 11850 11850 11850 11850 0
43 20250418 194000 364415325 11850 11850 11850 11850 0
44 20250418 193900 364415325 11850 11850 11850 11850 0
45 20250418 193800 364415325 11850 11850 11850 11850 0
46 20250418 193700 364415325 11850 11850 11850 11850 0
47 20250418 193600 364415325 11850 11850 11850 11850 0
48 20250418 193500 364415325 11850 11850 11850 11850 0
49 20250418 193400 364415325 11850 11850 11850 11850 0
50 20250418 193300 364415325 11850 11850 11850 11850 0
51 20250418 193200 364415325 11850 11850 11850 11850 0
52 20250418 193100 364415325 11850 11850 11850 11850 0
53 20250418 193000 364415325 11850 11850 11850 11850 0
54 20250418 192900 364415325 11850 11850 11850 11850 0
55 20250418 192800 364415325 11850 11850 11850 11850 0
56 20250418 192700 364415325 11850 11850 11850 11850 0
57 20250418 192600 364415325 11850 11850 11850 11850 0
58 20250418 192500 364415325 11850 11850 11850 11850 0
59 20250418 192400 364415325 11850 11850 11850 11850 0
60 20250418 192300 364415325 11850 11850 11850 11850 0
61 20250418 192200 364415325 11850 11850 11850 11850 0
62 20250418 192100 364415325 11850 11850 11850 11850 875
63 20250418 192000 364415325 11850 11850 11850 11850 0
64 20250418 191900 364415325 11850 11850 11850 11850 0
65 20250418 191800 364415325 11850 11850 11850 11850 0
66 20250418 191700 364415325 11850 11850 11850 11850 0
67 20250418 191600 364415325 11850 11850 11850 11850 0
68 20250418 191500 364415325 11850 11850 11850 11850 0
69 20250418 191400 364415325 11850 11850 11850 11850 0
70 20250418 191300 364415325 11850 11850 11850 11850 0
71 20250418 191200 364415325 11850 11850 11850 11850 0
72 20250418 191100 364415325 11850 11850 11850 11850 0
73 20250418 191000 364415325 11850 11850 11850 11850 0
74 20250418 190900 364415325 11850 11850 11850 11850 0
75 20250418 190800 364415325 11850 11850 11850 11850 0
76 20250418 190700 364415325 11850 11850 11850 11850 0
77 20250418 190600 364415325 11850 11850 11850 11850 0
78 20250418 190500 364415325 11850 11850 11850 11850 0
79 20250418 190400 364415325 11850 11850 11850 11850 0
80 20250418 190300 364415325 11850 11850 11850 11850 0
81 20250418 190200 364415325 11850 11850 11850 11850 0
82 20250418 190100 364415325 11850 11850 11850 11850 0
83 20250418 190000 364415325 11850 11850 11850 11850 0
84 20250418 185900 364415325 11850 11850 11850 11850 0
85 20250418 185800 364415325 11850 11850 11850 11850 0
86 20250418 185700 364415325 11850 11850 11850 11850 0
87 20250418 185600 364415325 11850 11850 11850 11850 0
88 20250418 185500 364415325 11850 11850 11850 11850 0
89 20250418 185400 364415325 11850 11850 11850 11850 0
90 20250418 185300 364415325 11850 11850 11850 11850 0
91 20250418 185200 364415325 11850 11850 11850 11850 0
92 20250418 185100 364415325 11850 11850 11850 11850 875
93 20250418 185000 364415325 11850 11850 11850 11850 0
94 20250418 184900 364415325 11850 11850 11850 11850 0
95 20250418 184800 364415325 11850 11850 11850 11850 0
96 20250418 184700 364415325 11850 11850 11850 11850 0
97 20250418 184600 364415325 11850 11850 11850 11850 0
98 20250418 184500 364415325 11850 11850 11850 11850 0
99 20250418 184400 364415325 11850 11850 11850 11850 0
100 20250418 184300 364415325 11850 11850 11850 11850 0
101 20250418 184200 364415325 11850 11850 11850 11850 0
102 20250418 184100 364415325 11850 11850 11850 11850 0
103 20250418 184000 364415325 11850 11850 11850 11850 0
104 20250418 183900 364415325 11850 11850 11850 11850 0
105 20250418 183800 364415325 11850 11850 11850 11850 0
106 20250418 183700 364415325 11850 11850 11850 11850 0
107 20250418 183600 364415325 11850 11850 11850 11850 0
108 20250418 183500 364415325 11850 11850 11850 11850 0
109 20250418 183400 364415325 11850 11850 11850 11850 0
110 20250418 183300 364415325 11850 11850 11850 11850 0
111 20250418 183200 364415325 11850 11850 11850 11850 0
112 20250418 183100 364415325 11850 11850 11850 11850 0
113 20250418 183000 364415325 11850 11850 11850 11850 0
114 20250418 182900 364415325 11850 11850 11850 11850 0
115 20250418 182800 364415325 11850 11850 11850 11850 0
116 20250418 182700 364415325 11850 11850 11850 11850 0
117 20250418 182600 364415325 11850 11850 11850 11850 0
118 20250418 182500 364415325 11850 11850 11850 11850 0
119 20250418 182400 364415325 11850 11850 11850 11850 0
120 20250418 182300 364415325 11850 11850 11850 11850 0
121 20250418 182200 364415325 11850 11850 11850 11850 0
122 20250418 182100 364415325 11850 11850 11850 11850 875
123 20250418 182000 364415325 11850 11850 11850 11850 0
124 20250418 181900 364415325 11850 11850 11850 11850 0
125 20250418 181800 364415325 11850 11850 11850 11850 0
126 20250418 181700 364415325 11850 11850 11850 11850 0
127 20250418 181600 364415325 11850 11850 11850 11850 0
128 20250418 181500 364415325 11850 11850 11850 11850 0
129 20250418 181400 364415325 11850 11850 11850 11850 0
130 20250418 181300 364415325 11850 11850 11850 11850 0
131 20250418 181200 364415325 11850 11850 11850 11850 0
132 20250418 181100 364415325 11850 11850 11850 11850 0
133 20250418 181000 364415325 11850 11850 11850 11850 0
134 20250418 180900 364415325 11850 11850 11850 11850 0
135 20250418 180800 364415325 11850 11850 11850 11850 0
136 20250418 180700 364415325 11850 11850 11850 11850 0
137 20250418 180600 364415325 11850 11850 11850 11850 0
138 20250418 180500 364415325 11850 11850 11850 11850 0
139 20250418 180400 364415325 11850 11850 11850 11850 0
140 20250418 180300 364415325 11850 11850 11850 11850 0
141 20250418 180200 364415325 11850 11850 11850 11850 0
142 20250418 180100 364415325 11850 11850 11850 11850 0
143 20250418 180000 364415325 11850 11850 11850 11850 0
144 20250418 175900 364415325 11850 11850 11850 11850 0
145 20250418 175800 364415325 11850 11850 11850 11850 0
146 20250418 175700 364415325 11850 11850 11850 11850 0
147 20250418 175600 364415325 11850 11850 11850 11850 0
148 20250418 175500 364415325 11850 11850 11850 11850 0
149 20250418 175400 364415325 11850 11850 11850 11850 0
150 20250418 175300 364415325 11850 11850 11850 11850 0
151 20250418 175200 364415325 11850 11850 11850 11850 0
152 20250418 175100 364415325 11850 11850 11850 11850 875
153 20250418 175000 364415325 11850 11850 11850 11850 0
154 20250418 174900 364415325 11850 11850 11850 11850 0
155 20250418 174800 364415325 11850 11850 11850 11850 0
156 20250418 174700 364415325 11850 11850 11850 11850 0
157 20250418 174600 364415325 11850 11850 11850 11850 0
158 20250418 174500 364415325 11850 11850 11850 11850 0
159 20250418 174400 364415325 11850 11850 11850 11850 0
160 20250418 174300 364415325 11850 11850 11850 11850 0
161 20250418 174200 364415325 11850 11850 11850 11850 0
162 20250418 174100 364415325 11850 11850 11850 11850 0
163 20250418 174000 364415325 11850 11850 11850 11850 0
164 20250418 173900 364415325 11850 11850 11850 11850 0
165 20250418 173800 364415325 11850 11850 11850 11850 0
166 20250418 173700 364415325 11850 11850 11850 11850 0
167 20250418 173600 364415325 11850 11850 11850 11850 0
168 20250418 173500 364415325 11850 11850 11850 11850 0
169 20250418 173400 364415325 11850 11850 11850 11850 0
170 20250418 173300 364415325 11850 11850 11850 11850 0
171 20250418 173200 364415325 11850 11850 11850 11850 0
172 20250418 173100 364415325 11850 11850 11850 11850 0
173 20250418 173000 364415325 11850 11850 11850 11850 0
174 20250418 172900 364415325 11850 11850 11850 11850 0
175 20250418 172800 364415325 11850 11850 11850 11850 0
176 20250418 172700 364415325 11850 11850 11850 11850 0
177 20250418 172600 364415325 11850 11850 11850 11850 0
178 20250418 172500 364415325 11850 11850 11850 11850 0
179 20250418 172400 364415325 11850 11850 11850 11850 0
180 20250418 172300 364415325 11850 11850 11850 11850 0
181 20250418 172200 364415325 11850 11850 11850 11850 0
182 20250418 172100 364415325 11850 11850 11850 11850 875
183 20250418 172000 364415325 11850 11850 11850 11850 0
184 20250418 171900 364415325 11850 11850 11850 11850 0
185 20250418 171800 364415325 11850 11850 11850 11850 0
186 20250418 171700 364415325 11850 11850 11850 11850 0
187 20250418 171600 364415325 11850 11850 11850 11850 0
188 20250418 171500 364415325 11850 11850 11850 11850 0
189 20250418 171400 364415325 11850 11850 11850 11850 0
190 20250418 171300 364415325 11850 11850 11850 11850 0
191 20250418 171200 364415325 11850 11850 11850 11850 0
192 20250418 171100 364415325 11850 11850 11850 11850 0
193 20250418 171000 364415325 11850 11850 11850 11850 0
194 20250418 170900 364415325 11850 11850 11850 11850 0
195 20250418 170800 364415325 11850 11850 11850 11850 0
196 20250418 170700 364415325 11850 11850 11850 11850 0
197 20250418 170600 364415325 11850 11850 11850 11850 0
198 20250418 170500 364415325 11850 11850 11850 11850 0
199 20250418 170400 364415325 11850 11850 11850 11850 0
200 20250418 170300 364415325 11850 11850 11850 11850 0
201 20250418 170200 364415325 11850 11850 11850 11850 0
202 20250418 170100 364415325 11850 11850 11850 11850 0
203 20250418 170000 364415325 11850 11850 11850 11850 0
204 20250418 165900 364415325 11850 11850 11850 11850 0
205 20250418 165800 364415325 11850 11850 11850 11850 0
206 20250418 165700 364415325 11850 11850 11850 11850 0
207 20250418 165600 364415325 11850 11850 11850 11850 0
208 20250418 165500 364415325 11850 11850 11850 11850 0
209 20250418 165400 364415325 11850 11850 11850 11850 0
210 20250418 165300 364415325 11850 11850 11850 11850 0
211 20250418 165200 364415325 11850 11850 11850 11850 0
212 20250418 165100 364415325 11850 11850 11850 11850 875
213 20250418 165000 364415325 11850 11850 11850 11850 0
214 20250418 164900 364415325 11850 11850 11850 11850 0
215 20250418 164800 364415325 11850 11850 11850 11850 0
216 20250418 164700 364415325 11850 11850 11850 11850 0
217 20250418 164600 364415325 11850 11850 11850 11850 0
218 20250418 164500 364415325 11850 11850 11850 11850 0
219 20250418 164400 364415325 11850 11850 11850 11850 0
220 20250418 164300 364415325 11850 11850 11850 11850 0
221 20250418 164200 364415325 11850 11850 11850 11850 0
222 20250418 164100 364415325 11850 11850 11850 11850 0
223 20250418 164000 364415325 11850 11850 11850 11850 0
224 20250418 163900 364415325 11850 11850 11850 11850 0
225 20250418 163800 364415325 11850 11850 11850 11850 0
226 20250418 163700 364415325 11850 11850 11850 11850 0
227 20250418 163600 364415325 11850 11850 11850 11850 0
228 20250418 163500 364415325 11850 11850 11850 11850 0
229 20250418 163400 364415325 11850 11850 11850 11850 0
230 20250418 163300 364415325 11850 11850 11850 11850 0
231 20250418 163200 364415325 11850 11850 11850 11850 0
232 20250418 163100 364415325 11850 11850 11850 11850 0
233 20250418 163000 364415325 11850 11850 11850 11850 0
234 20250418 162900 364415325 11850 11850 11850 11850 0
235 20250418 162800 364415325 11850 11850 11850 11850 0
236 20250418 162700 364415325 11850 11850 11850 11850 0
237 20250418 162600 364415325 11850 11850 11850 11850 0
238 20250418 162500 364415325 11850 11850 11850 11850 0
239 20250418 162400 364415325 11850 11850 11850 11850 0
240 20250418 162300 364415325 11850 11850 11850 11850 0
241 20250418 162200 364415325 11850 11850 11850 11850 0
242 20250418 162100 364415325 11850 11850 11850 11850 875
243 20250418 162000 364415325 11850 11850 11850 11850 0
244 20250418 161900 364415325 11850 11850 11850 11850 0
245 20250418 161800 364415325 11850 11850 11850 11850 0
246 20250418 161700 364415325 11850 11850 11850 11850 0
247 20250418 161600 364415325 11850 11850 11850 11850 0
248 20250418 161500 364415325 11850 11850 11850 11850 0
249 20250418 161400 364415325 11850 11850 11850 11850 0
250 20250418 161300 364415325 11850 11850 11850 11850 0
251 20250418 161200 364415325 11850 11850 11850 11850 0
252 20250418 161100 364415325 11850 11850 11850 11850 0
253 20250418 161000 364415325 11850 11850 11850 11850 0
254 20250418 160900 364415325 11850 11850 11850 11850 0
255 20250418 160800 364415325 11850 11850 11850 11850 0
256 20250418 160700 364415325 11850 11850 11850 11850 0
257 20250418 160600 364415325 11850 11850 11850 11850 0
258 20250418 160500 364415325 11850 11850 11850 11850 0
259 20250418 160400 364415325 11850 11850 11850 11850 0
260 20250418 160300 364415325 11850 11850 11850 11850 0
261 20250418 160200 364415325 11850 11850 11850 11850 0
262 20250418 160100 364415325 11850 11850 11850 11850 0
263 20250418 160000 364415325 11850 11850 11850 11850 0
264 20250418 155900 364415325 11850 11850 11850 11850 0
265 20250418 155800 364415325 11850 11850 11850 11850 0
266 20250418 155700 364415325 11850 11850 11850 11850 0
267 20250418 155600 364415325 11850 11850 11850 11850 0
268 20250418 155500 364415325 11850 11850 11850 11850 0
269 20250418 155400 364415325 11850 11850 11850 11850 0
270 20250418 155300 364415325 11850 11850 11850 11850 0
271 20250418 155200 364415325 11850 11850 11850 11850 0
272 20250418 155100 364415325 11850 11850 11850 11850 875
273 20250418 155000 364415325 11850 11850 11850 11850 0
274 20250418 154900 364415325 11850 11850 11850 11850 0
275 20250418 154800 364415325 11850 11850 11850 11850 0
276 20250418 154700 364415325 11850 11850 11850 11850 0
277 20250418 154600 364415325 11850 11850 11850 11850 0
278 20250418 154500 364415325 11850 11850 11850 11850 0
279 20250418 154400 364415325 11850 11850 11850 11850 0
280 20250418 154300 364415325 11850 11850 11850 11850 0
281 20250418 154200 364415325 11850 11850 11850 11850 0
282 20250418 154100 364415325 11850 11850 11850 11850 0
283 20250418 154000 364415325 11850 11850 11850 11850 0
284 20250418 153900 364415325 11850 11850 11850 11850 0
285 20250418 153800 364415325 11850 11850 11850 11850 0
286 20250418 153700 364415325 11850 11850 11850 11850 0
287 20250418 153600 364415325 11850 11850 11850 11850 0
288 20250418 153500 364415325 11850 11850 11850 11850 0
289 20250418 153400 364415325 11850 11850 11850 11850 0
290 20250418 153300 364415325 11850 11850 11850 11850 0
291 20250418 153200 364415325 11850 11850 11850 11850 0
292 20250418 153100 364415325 11850 11850 11850 11850 0
293 20250418 153000 364415325 11850 11850 11850 11850 875
294 20250418 152900 354046575 11870 11870 11870 11870 0
295 20250418 152800 354046575 11870 11870 11870 11870 0
296 20250418 152700 354046575 11870 11870 11870 11870 0
297 20250418 152600 354046575 11870 11870 11870 11870 0
298 20250418 152500 354046575 11870 11870 11870 11870 0
299 20250418 152400 354046575 11870 11870 11870 11870 0
300 20250418 152300 354046575 11870 11870 11870 11870 0
301 20250418 152200 354046575 11870 11870 11870 11870 0
302 20250418 152100 354046575 11870 11870 11870 11870 0
303 20250418 152000 354046575 11870 11870 11870 11870 0
304 20250418 151900 354046575 11870 11870 11870 11870 21
305 20250418 151800 353797305 11870 11870 11870 11870 287
306 20250418 151700 350390615 11850 11870 11870 11850 11
307 20250418 151600 350260165 11870 11870 11870 11870 0
308 20250418 151500 350260165 11870 11870 11870 11870 0
309 20250418 151400 350260165 11870 11870 11870 11870 2
310 20250418 151300 350236425 11860 11860 11860 11860 36
311 20250418 151200 349809465 11860 11860 11860 11860 250
312 20250418 151100 346844465 11860 11860 11860 11860 496
313 20250418 151000 340961905 11870 11870 11870 11870 0
314 20250418 150900 340961905 11870 11870 11870 11870 18
315 20250418 150800 340748245 11870 11870 11870 11870 44
316 20250418 150700 340225965 11880 11880 11880 11880 9
317 20250418 150600 340119045 11880 11880 11880 11880 10
318 20250418 150500 340000245 11870 11870 11870 11860 102
319 20250418 150400 338789645 11880 11880 11880 11880 0
320 20250418 150300 338789645 11880 11880 11880 11880 0
321 20250418 150200 338789645 11880 11880 11880 11880 0
322 20250418 150100 338789645 11880 11880 11880 11880 2
323 20250418 150000 338765885 11890 11890 11890 11890 0
324 20250418 145900 338765885 11890 11890 11890 11890 0
325 20250418 145800 338765885 11890 11890 11890 11890 0
326 20250418 145700 338765885 11890 11890 11890 11890 10
327 20250418 145600 338646985 11890 11890 11890 11890 0
328 20250418 145500 338646985 11890 11890 11890 11890 0
329 20250418 145400 338646985 11890 11890 11890 11890 729
330 20250418 145300 329979175 11890 11890 11890 11860 17
331 20250418 145200 329777495 11890 11890 11890 11890 0
332 20250418 145100 329777495 11890 11870 11890 11870 161
333 20250418 145000 327866405 11880 11870 11880 11870 238
334 20250418 144900 325041105 11870 11870 11870 11870 1
335 20250418 144800 325029235 11860 11860 11860 11860 0
336 20250418 144700 325029235 11860 11860 11860 11860 0
337 20250418 144600 325029235 11860 11860 11860 11860 0
338 20250418 144500 325029235 11860 11860 11860 11860 10
339 20250418 144400 324910635 11850 11850 11850 11850 0
340 20250418 144300 324910635 11850 11850 11850 11850 1
341 20250418 144200 324898785 11830 11850 11850 11830 269
342 20250418 144100 321715215 11850 11850 11850 11850 0
343 20250418 144000 321715215 11850 11850 11850 11850 0
344 20250418 143900 321715215 11850 11850 11850 11850 0
345 20250418 143800 321715215 11850 11850 11850 11850 0
346 20250418 143700 321715215 11850 11880 11880 11850 5
347 20250418 143600 321655935 11850 11850 11850 11850 0
348 20250418 143500 321655935 11850 11850 11850 11850 0
349 20250418 143400 321655935 11850 11850 11850 11850 0
350 20250418 143300 321655935 11850 11850 11850 11850 0
351 20250418 143200 321655935 11850 11850 11850 11850 2
352 20250418 143100 321632235 11850 11850 11850 11850 10
353 20250418 143000 321513735 11850 11850 11850 11850 0
354 20250418 142900 321513735 11850 11850 11850 11850 0
355 20250418 142800 321513735 11850 11840 11850 11810 512
356 20250418 142700 315458565 11850 11850 11850 11850 49
357 20250418 142600 314877915 11850 11850 11850 11830 40
358 20250418 142500 314404075 11840 11840 11840 11840 0
359 20250418 142400 314404075 11840 11840 11840 11840 49
360 20250418 142300 313823915 11850 11850 11850 11850 0
361 20250418 142200 313823915 11850 11850 11850 11850 0
362 20250418 142100 313823915 11850 11850 11850 11850 0
363 20250418 142000 313823915 11850 11850 11850 11850 0
364 20250418 141900 313823915 11850 11850 11850 11850 10
365 20250418 141800 313705415 11880 11880 11880 11880 0
366 20250418 141700 313705415 11880 11880 11880 11880 0
367 20250418 141600 313705415 11880 11860 11880 11860 8
368 20250418 141500 313610475 11870 11870 11870 11870 4
369 20250418 141400 313562995 11880 11880 11880 11880 0
370 20250418 141300 313562995 11880 11880 11880 11880 1
371 20250418 141200 313551115 11870 11870 11870 11870 0
372 20250418 141100 313551115 11870 11870 11870 11870 40
373 20250418 141000 313076315 11870 11860 11870 11860 650
374 20250418 140900 305361085 11850 11860 11860 11850 9
375 20250418 140800 305254355 11860 11860 11860 11860 0
376 20250418 140700 305254355 11860 11860 11860 11860 2
377 20250418 140600 305230635 11860 11860 11860 11860 0
378 20250418 140500 305230635 11860 11850 11860 11850 22
379 20250418 140400 304969915 11870 11870 11870 11870 11
380 20250418 140300 304839345 11870 11880 11890 11870 31
381 20250418 140200 304471295 11890 11880 11890 11880 84
382 20250418 140100 303472675 11890 11890 11890 11890 0
383 20250418 140000 303472675 11890 11890 11890 11890 0
384 20250418 135900 303472675 11890 11890 11890 11890 4
385 20250418 135800 303425115 11890 11890 11890 11890 1
386 20250418 135700 303413225 11870 11870 11870 11870 0
387 20250418 135600 303413225 11870 11870 11870 11870 1
388 20250418 135500 303401355 11850 11850 11850 11850 0
389 20250418 135400 303401355 11850 11870 11870 11850 311
390 20250418 135300 299712115 11880 11880 11880 11880 0
391 20250418 135200 299712115 11880 11880 11880 11880 20
392 20250418 135100 299474515 11880 11880 11880 11880 22
393 20250418 135000 299213155 11880 11880 11880 11880 2
394 20250418 134900 299189395 11880 11880 11880 11880 104
395 20250418 134800 297953875 11880 11880 11880 11880 59
396 20250418 134700 297252955 11880 11880 11880 11880 0
397 20250418 134600 297252955 11880 11880 11880 11880 0
398 20250418 134500 297252955 11880 11880 11880 11880 0
399 20250418 134400 297252955 11880 11880 11880 11880 0
400 20250418 134300 297252955 11880 11870 11880 11870 219
401 20250418 134200 294652305 11870 11870 11870 11870 27
402 20250418 134100 294331815 11870 11870 11870 11870 160
403 20250418 134000 292432615 11870 11870 11870 11870 170
404 20250418 133900 290414715 11880 11880 11880 11880 22
405 20250418 133800 290153355 11880 11880 11880 11880 0
406 20250418 133700 290153355 11880 11870 11880 11870 140
407 20250418 133600 288490355 11870 11870 11870 11870 0
408 20250418 133500 288490355 11870 11870 11870 11870 13
409 20250418 133400 288336045 11870 11870 11870 11870 0
410 20250418 133300 288336045 11870 11870 11870 11870 0
411 20250418 133200 288336045 11870 11870 11870 11870 0
412 20250418 133100 288336045 11870 11870 11870 11870 0
413 20250418 133000 288336045 11870 11870 11870 11870 0
414 20250418 132900 288336045 11870 11870 11870 11870 0
415 20250418 132800 288336045 11870 11870 11870 11870 0
416 20250418 132700 288336045 11870 11870 11870 11870 0
417 20250418 132600 288336045 11870 11870 11870 11870 22
418 20250418 132500 288074905 11870 11870 11870 11870 0
419 20250418 132400 288074905 11870 11870 11870 11870 0
420 20250418 132300 288074905 11870 11850 11870 11850 5
421 20250418 132200 288015615 11850 11850 11850 11850 6
422 20250418 132100 287944515 11870 11850 11870 11850 13
423 20250418 132000 287790245 11850 11850 11850 11850 0
424 20250418 131900 287790245 11850 11850 11850 11850 0
425 20250418 131800 287790245 11850 11850 11850 11850 0
426 20250418 131700 287790245 11850 11850 11850 11850 16
427 20250418 131600 287600645 11850 11850 11850 11850 0
428 20250418 131500 287600645 11850 11850 11850 11850 0
429 20250418 131400 287600645 11850 11850 11850 11850 36
430 20250418 131300 287174045 11860 11860 11860 11860 0
431 20250418 131200 287174045 11860 11860 11860 11860 163
432 20250418 131100 285240865 11850 11850 11870 11850 3
433 20250418 131000 285205295 11850 11850 11850 11850 4
434 20250418 130900 285157895 11850 11860 11860 11850 6
435 20250418 130800 285086775 11860 11860 11860 11860 10
436 20250418 130700 284968175 11870 11870 11870 11870 0
437 20250418 130600 284968175 11870 11870 11870 11870 1
438 20250418 130500 284956305 11860 11850 11860 11850 80
439 20250418 130400 284007975 11860 11860 11860 11860 0
440 20250418 130300 284007975 11860 11860 11860 11860 0
441 20250418 130200 284007975 11860 11860 11860 11860 1
442 20250418 130100 283996115 11860 11860 11860 11860 34
443 20250418 130000 283592875 11860 11860 11860 11860 0
444 20250418 125900 283592875 11860 11830 11860 11830 24
445 20250418 125800 283308355 11880 11880 11880 11880 0
446 20250418 125700 283308355 11880 11880 11880 11880 0
447 20250418 125600 283308355 11880 11880 11880 11880 6
448 20250418 125500 283237075 11880 11870 11880 11830 66
449 20250418 125400 282454105 11870 11870 11870 11870 169
450 20250418 125300 280448075 11870 11850 11870 11850 2168
451 20250418 125200 254736055 11850 11850 11850 11850 0
452 20250418 125100 254736055 11850 11850 11850 11850 188
453 20250418 125000 252508255 11850 11850 11850 11850 0
454 20250418 124900 252508255 11850 11850 11850 11850 0
455 20250418 124800 252508255 11850 11850 11850 11850 0
456 20250418 124700 252508255 11850 11830 11850 11830 651
457 20250418 124600 244805795 11830 11830 11830 11830 100
458 20250418 124500 243622795 11850 11850 11850 11850 0
459 20250418 124400 243622795 11850 11850 11850 11850 0
460 20250418 124300 243622795 11850 11850 11850 11850 0
461 20250418 124200 243622795 11850 11840 11850 11840 104
462 20250418 124100 242391425 11820 11820 11820 11820 0
463 20250418 124000 242391425 11820 11830 11830 11820 356
464 20250418 123900 238183295 11850 11850 11850 11850 0
465 20250418 123800 238183295 11850 11850 11850 11850 6
466 20250418 123700 238112195 11860 11860 11860 11860 0
467 20250418 123600 238112195 11860 11860 11860 11860 0
468 20250418 123500 238112195 11860 11870 11870 11860 2
469 20250418 123400 238088465 11870 11870 11870 11870 86
470 20250418 123300 237067645 11870 11870 11870 11870 0
471 20250418 123200 237067645 11870 11840 11870 11840 617
472 20250418 123100 229759605 11820 11820 11820 11820 30
473 20250418 123000 229405005 11840 11840 11840 11840 6
474 20250418 122900 229333965 11840 11840 11840 11840 5
475 20250418 122800 229274765 11830 11830 11830 11830 100
476 20250418 122700 228091765 11830 11830 11830 11830 100
477 20250418 122600 226908765 11840 11830 11840 11830 26
478 20250418 122500 226600945 11830 11840 11840 11820 90
479 20250418 122400 225536855 11840 11840 11840 11840 4
480 20250418 122300 225489495 11820 11820 11820 11820 0
481 20250418 122200 225489495 11820 11820 11820 11820 1
482 20250418 122100 225477675 11830 11830 11830 11830 0
483 20250418 122000 225477675 11830 11830 11830 11830 33
484 20250418 121900 225087285 11830 11830 11830 11830 0
485 20250418 121800 225087285 11830 11830 11830 11830 98
486 20250418 121700 223927945 11820 11820 11820 11820 0
487 20250418 121600 223927945 11820 11830 11830 11820 22
488 20250418 121500 223667835 11830 11830 11830 11830 12
489 20250418 121400 223525875 11830 11830 11830 11830 0
490 20250418 121300 223525875 11830 11830 11830 11830 0
491 20250418 121200 223525875 11830 11830 11830 11830 50
492 20250418 121100 222934375 11840 11830 11840 11830 143
493 20250418 121000 221242675 11820 11820 11820 11820 0
494 20250418 120900 221242675 11820 11820 11820 11820 9
495 20250418 120800 221136295 11840 11840 11840 11840 0
496 20250418 120700 221136295 11840 11840 11840 11840 0
497 20250418 120600 221136295 11840 11840 11840 11840 0
498 20250418 120500 221136295 11840 11840 11840 11840 0
499 20250418 120400 221136295 11840 11840 11840 11840 0
500 20250418 120300 221136295 11840 11840 11840 11840 0
501 20250418 120200 221136295 11840 11840 11840 11840 0
502 20250418 120100 221136295 11840 11820 11840 11820 490
503 20250418 120000 215343575 11820 11820 11820 11820 270
504 20250418 115900 212152175 11810 11810 11810 11810 0
505 20250418 115800 212152175 11810 11810 11810 11810 3
506 20250418 115700 212116745 11810 11810 11810 11810 72
507 20250418 115600 211266425 11810 11810 11810 11810 255
508 20250418 115500 208254875 11800 11790 11800 11790 42
509 20250418 115400 207759635 11790 11790 11790 11790 0
510 20250418 115300 207759635 11790 11790 11790 11790 0
511 20250418 115200 207759635 11790 11790 11790 11790 0
512 20250418 115100 207759635 11790 11790 11790 11790 0
513 20250418 115000 207759635 11790 11790 11790 11790 0
514 20250418 114900 207759635 11790 11790 11790 11790 1
515 20250418 114800 207747845 11790 11790 11790 11790 10
516 20250418 114700 207629945 11770 11770 11770 11770 0
517 20250418 114600 207629945 11770 11780 11780 11770 500
518 20250418 114500 201744645 11780 11780 11780 11780 1
519 20250418 114400 201732865 11800 11800 11800 11800 0
520 20250418 114300 201732865 11800 11800 11800 11800 0
521 20250418 114200 201732865 11800 11800 11800 11800 0
522 20250418 114100 201732865 11800 11800 11800 11800 85
523 20250418 114000 200729865 11800 11790 11800 11780 124
524 20250418 113900 199268125 11810 11810 11810 11810 0
525 20250418 113800 199268125 11810 11810 11810 11810 1
526 20250418 113700 199256315 11800 11800 11800 11800 9
527 20250418 113600 199150115 11810 11810 11810 11810 2
528 20250418 113500 199126495 11800 11800 11800 11800 1
529 20250418 113400 199114695 11800 11800 11800 11800 0
530 20250418 113300 199114695 11800 11800 11800 11800 6
531 20250418 113200 199043895 11790 11780 11790 11780 24
532 20250418 113100 198761145 11770 11770 11770 11770 0
533 20250418 113000 198761145 11770 11770 11770 11770 120
534 20250418 112900 197348745 11770 11770 11770 11770 140
535 20250418 112800 195700945 11770 11800 11800 11770 37
536 20250418 112700 195265165 11790 11790 11790 11790 0
537 20250418 112600 195265165 11790 11790 11790 11790 35
538 20250418 112500 194852515 11810 11810 11810 11810 0
539 20250418 112400 194852515 11810 11810 11810 11810 9
540 20250418 112300 194746225 11810 11810 11810 11810 0
541 20250418 112200 194746225 11810 11810 11810 11810 311
542 20250418 112100 191073315 11800 11800 11800 11800 0
543 20250418 112000 191073315 11800 11800 11800 11800 0
544 20250418 111900 191073315 11800 11800 11800 11800 0
545 20250418 111800 191073315 11800 11800 11800 11800 7
546 20250418 111700 190990715 11790 11790 11790 11790 3
547 20250418 111600 190955345 11800 11800 11800 11800 25
548 20250418 111500 190660345 11800 11800 11800 11800 0
549 20250418 111400 190660345 11800 11800 11800 11800 4
550 20250418 111300 190613145 11780 11780 11780 11780 0
551 20250418 111200 190613145 11780 11780 11780 11780 26
552 20250418 111100 190306865 11780 11770 11780 11770 53
553 20250418 111000 189682535 11800 11800 11800 11800 0
554 20250418 110900 189682535 11800 11770 11800 11770 15
555 20250418 110800 189505735 11760 11760 11760 11760 25
556 20250418 110700 189211735 11760 11760 11760 11760 1
557 20250418 110600 189199975 11760 11760 11760 11760 5
558 20250418 110500 189141175 11750 11750 11750 11750 0
559 20250418 110400 189141175 11750 11750 11750 11750 3
560 20250418 110300 189105925 11750 11750 11750 11750 0
561 20250418 110200 189105925 11750 11750 11750 11750 0
562 20250418 110100 189105925 11750 11750 11750 11750 9
563 20250418 110000 189000175 11740 11730 11740 11730 267
564 20250418 105900 185868235 11730 11750 11750 11730 26
565 20250418 105800 185563235 11740 11750 11750 11740 99
566 20250418 105700 184400965 11750 11750 11750 11750 2
567 20250418 105600 184377465 11760 11760 11760 11760 0
568 20250418 105500 184377465 11760 11760 11760 11760 0
569 20250418 105400 184377465 11760 11760 11760 11760 0
570 20250418 105300 184377465 11760 11760 11760 11760 1
571 20250418 105200 184365705 11760 11760 11760 11760 1
572 20250418 105100 184353945 11740 11740 11740 11730 1044
573 20250418 105000 172106765 11760 11760 11760 11760 0
574 20250418 104900 172106765 11760 11760 11760 11760 0
575 20250418 104800 172106765 11760 11760 11760 11760 0
576 20250418 104700 172106765 11760 11760 11760 11760 3
577 20250418 104600 172071485 11760 11760 11760 11760 2
578 20250418 104500 172047965 11750 11750 11750 11750 0
579 20250418 104400 172047965 11750 11760 11760 11750 334
580 20250418 104300 168123415 11780 11760 11780 11760 49
581 20250418 104200 167547035 11750 11750 11750 11750 0
582 20250418 104100 167547035 11750 11750 11750 11750 0
583 20250418 104000 167547035 11750 11750 11750 11750 0
584 20250418 103900 167547035 11750 11750 11750 11750 0
585 20250418 103800 167547035 11750 11750 11750 11750 0
586 20250418 103700 167547035 11750 11750 11750 11750 0
587 20250418 103600 167547035 11750 11750 11750 11750 0
588 20250418 103500 167547035 11750 11750 11750 11750 0
589 20250418 103400 167547035 11750 11750 11750 11750 16
590 20250418 103300 167359035 11760 11760 11760 11760 0
591 20250418 103200 167359035 11760 11760 11760 11760 5
592 20250418 103100 167300235 11760 11760 11760 11760 0
593 20250418 103000 167300235 11760 11760 11760 11760 0
594 20250418 102900 167300235 11760 11760 11760 11760 2
595 20250418 102800 167276715 11760 11760 11760 11760 0
596 20250418 102700 167276715 11760 11760 11760 11760 0
597 20250418 102600 167276715 11760 11760 11760 11760 3
598 20250418 102500 167241435 11760 11760 11760 11760 1
599 20250418 102400 167229675 11760 11760 11760 11760 1
600 20250418 102300 167217915 11750 11750 11750 11750 9
601 20250418 102200 167112165 11750 11740 11750 11740 47
602 20250418 102100 166559925 11740 11760 11760 11740 91
603 20250418 102000 165490855 11780 11780 11780 11780 0
604 20250418 101900 165490855 11780 11780 11780 11780 0
605 20250418 101800 165490855 11780 11780 11780 11780 1
606 20250418 101700 165479075 11770 11770 11770 11770 1
607 20250418 101600 165467305 11780 11770 11780 11760 263
608 20250418 101500 162369425 11750 11750 11750 11750 1
609 20250418 101400 162357675 11750 11750 11750 11750 0
610 20250418 101300 162357675 11750 11750 11750 11750 0
611 20250418 101200 162357675 11750 11750 11750 11750 413
612 20250418 101100 157504925 11750 11720 11750 11720 42
613 20250418 101000 157012595 11730 11760 11760 11730 3
614 20250418 100900 156977375 11770 11770 11770 11770 4
615 20250418 100800 156930295 11740 11730 11740 11730 18
616 20250418 100700 156719135 11720 11710 11720 11710 24
617 20250418 100600 156438075 11710 11700 11710 11700 34
618 20250418 100500 156040235 11700 11710 11710 11700 179
619 20250418 100400 153944305 11710 11730 11730 11700 899
620 20250418 100300 143420795 11720 11710 11720 11710 183
621 20250418 100200 141277825 11710 11710 11710 11710 0
622 20250418 100100 141277825 11710 11710 11710 11710 7
623 20250418 100000 141195855 11710 11720 11720 11710 23
624 20250418 095900 140926315 11710 11760 11760 11700 2284
625 20250418 095800 114114635 11760 11770 11770 11760 356
626 20250418 095700 109925005 11780 11780 11780 11780 168
627 20250418 095600 107945965 11790 11790 11790 11790 28
628 20250418 095500 107615845 11780 11780 11780 11780 10
629 20250418 095400 107498045 11780 11780 11780 11780 22
630 20250418 095300 107238885 11780 11780 11780 11780 50
631 20250418 095200 106649885 11780 11780 11780 11780 92
632 20250418 095100 105566125 11780 11780 11780 11780 63
633 20250418 095000 104823985 11790 11790 11790 11790 0
634 20250418 094900 104823985 11790 11790 11790 11790 0
635 20250418 094800 104823985 11790 11790 11790 11790 61
636 20250418 094700 104104795 11790 11790 11790 11790 0
637 20250418 094600 104104795 11790 11790 11790 11790 1
638 20250418 094500 104093005 11790 11770 11790 11770 47
639 20250418 094400 103539755 11765 11765 11765 11765 1
640 20250418 094300 103527990 11760 11760 11760 11760 0
641 20250418 094200 103527990 11760 11750 11760 11750 42
642 20250418 094100 103034480 11760 11760 11760 11760 0
643 20250418 094000 103034480 11760 11770 11770 11760 160
644 20250418 093900 101151320 11760 11740 11760 11740 1105
645 20250418 093800 88166080 11750 11770 11770 11750 24
646 20250418 093700 87884000 11770 11770 11770 11770 0
647 20250418 093600 87884000 11770 11770 11770 11770 1
648 20250418 093500 87872230 11790 11790 11790 11790 10
649 20250418 093400 87754330 11790 11790 11790 11790 8
650 20250418 093300 87660010 11740 11790 11790 11730 330
651 20250418 093200 83782400 11790 11740 11790 11740 32
652 20250418 093100 83406620 11790 11790 11790 11790 20
653 20250418 093000 83170820 11790 11810 11810 11730 109
654 20250418 092900 81889600 11740 11800 11800 11740 258
655 20250418 092800 78857980 11750 11750 11800 11740 163
656 20250418 092700 76944060 11760 11760 11760 11760 0
657 20250418 092600 76944060 11760 11770 11800 11750 338
658 20250418 092500 72969610 11770 11820 11830 11760 43
659 20250418 092400 72463080 11830 11760 11830 11760 6
660 20250418 092300 72392360 11830 11830 11830 11830 20
661 20250418 092200 72155760 11830 11790 11830 11760 158
662 20250418 092100 70295590 11840 11840 11840 11840 2
663 20250418 092000 70271910 11800 11800 11800 11800 0
664 20250418 091900 70271910 11800 11800 11800 11780 564
665 20250418 091800 63620660 11850 11810 11850 11810 62
666 20250418 091700 62888400 11800 11810 11810 11800 654
667 20250418 091600 55171000 11870 11880 11880 11870 3
668 20250418 091500 55135380 11880 11880 11880 11810 13
669 20250418 091400 54981080 11880 11860 11880 11860 14
670 20250418 091300 54814820 11860 11860 11860 11860 2
671 20250418 091200 54791100 11860 11800 11860 11800 230
672 20250418 091100 52076910 11880 11810 11880 11780 645
673 20250418 091000 44466010 11870 11810 11870 11780 490
674 20250418 090900 38690530 11780 11770 11780 11765 438
675 20250418 090800 33533810 11770 11780 11780 11770 27
676 20250418 090700 33215930 11770 11770 11770 11770 3
677 20250418 090600 33180620 11800 11830 11830 11800 699
678 20250418 090500 24919780 11880 11830 11880 11830 14
679 20250418 090400 24754030 11880 11840 11880 11820 456
680 20250418 090300 19362450 11830 11850 11850 11830 100
681 20250418 090200 18178870 11840 11860 11860 11840 689
682 20250418 090100 10013290 11900 11900 11900 11900 411
683 20250418 090000 5122390 11940 11850 11950 11850 432

8
211270/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
20250418,160913,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11850,30,2,0.25,364415325,30865,40.13,11850,11950,11700,15360,8280,11820,11806.75,0.71,0,5874,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1787,17.15,1.59,12,0.20,691.00,7441.00,20500,20240516,-42.20,9600,20240909,23.44,15570,-23.89,20250124,10050,17.91,20250409,20500,-42.20,20240516,9600,23.44,20240909,3.69,Y,211270,500,75 억,,107635,N,N,2476,N,00,N
20250418,150925,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11870,50,2,0.42,340961905,28887,37.56,11850,11950,11700,15360,8280,11820,11803.30,0.71,0,5936,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1790,17.18,1.60,12,0.19,691.00,7441.00,20500,20240516,-42.10,9600,20240909,23.65,15570,-23.76,20250124,10050,18.11,20250409,20500,-42.10,20240516,9600,23.65,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,140928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11860,40,2,0.34,305254355,25877,33.65,11850,11950,11700,15360,8280,11820,11796.36,0.71,0,6033,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1789,17.16,1.59,12,0.17,691.00,7441.00,20500,20240516,-42.15,9600,20240909,23.54,15570,-23.83,20250124,10050,18.01,20250409,20500,-42.15,20240516,9600,23.54,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,130926,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11850,30,2,0.25,285157895,24184,31.45,11850,11950,11700,15360,8280,11820,11791.18,0.71,0,4865,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1787,17.15,1.59,12,0.16,691.00,7441.00,20500,20240516,-42.20,9600,20240909,23.44,15570,-23.89,20250124,10050,17.91,20250409,20500,-42.20,20240516,9600,23.44,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,120924,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11840,20,2,0.17,221136295,18780,24.42,11850,11950,11700,15360,8280,11820,11775.10,0.71,0,932,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1786,17.13,1.59,12,0.12,691.00,7441.00,20500,20240516,-42.24,9600,20240909,23.33,15570,-23.96,20250124,10050,17.81,20250409,20500,-42.24,20240516,9600,23.33,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,110928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11760,-60,5,-0.51,189505735,16099,20.93,11850,11950,11700,15360,8280,11820,11771.27,0.71,0,536,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1774,17.02,1.58,12,0.11,691.00,7441.00,20500,20240516,-42.63,9600,20240909,22.50,15570,-24.47,20250124,10050,17.01,20250409,20500,-42.63,20240516,9600,22.50,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,100928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11770,-50,5,-0.42,156977375,13329,17.33,11850,11950,11700,15360,8280,11820,11777.13,0.71,0,106,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1775,17.03,1.58,12,0.09,691.00,7441.00,20500,20240516,-42.59,9600,20240909,22.60,15570,-24.41,20250124,10050,17.11,20250409,20500,-42.59,20240516,9600,22.60,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250418,090932,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11770,-50,5,-0.42,33533810,2831,3.68,11850,11950,11770,15360,8280,11820,11845.22,0.71,0,-755,12440,12130,11870,11560,11300,12285,11715,75,3540,500,8740,10,1,15082304,1775,17.03,1.58,12,0.02,691.00,7441.00,20500,20240516,-42.59,9600,20240909,22.60,15570,-24.41,20250124,10050,17.11,20250409,20500,-42.59,20240516,9600,22.60,20240909,3.69,Y,211270,500,75 억,,107635,N,N,9024,N,00,N
20250417,160918,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11820,320,2,2.78,912253050,76908,236.23,11790,12180,11610,14950,8050,11500,11861.62,0.75,0,-6908,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1783,17.11,1.59,12,0.51,691.00,7441.00,20500,20240516,-42.34,9600,20240909,23.12,15570,-24.08,20250124,10050,17.61,20250409,20500,-42.34,20240516,9600,23.12,20240909,3.66,Y,211270,500,75 억,,112769,N,N,9024,N,00,N
20250417,150928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11830,330,2,2.87,888447415,74894,230.04,11790,12180,11610,14950,8050,11500,11862.73,0.75,0,-6984,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1784,17.12,1.59,12,0.50,691.00,7441.00,20500,20240516,-42.29,9600,20240909,23.23,15570,-24.02,20250124,10050,17.71,20250409,20500,-42.29,20240516,9600,23.23,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,140930,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11760,260,2,2.26,715321775,60293,185.19,11790,12180,11610,14950,8050,11500,11864.09,0.75,0,-9296,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1774,17.02,1.58,12,0.40,691.00,7441.00,20500,20240516,-42.63,9600,20240909,22.50,15570,-24.47,20250124,10050,17.01,20250409,20500,-42.63,20240516,9600,22.50,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,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 160913 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11850 30 2 0.25 364415325 30865 40.13 11850 11950 11700 15360 8280 11820 11806.75 0.71 0 5874 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1787 17.15 1.59 12 0.20 691.00 7441.00 20500 20240516 -42.20 9600 20240909 23.44 15570 -23.89 20250124 10050 17.91 20250409 20500 -42.20 20240516 9600 23.44 20240909 3.69 Y 211270 500 75 억 107635 N N 2476 N 00 N
3 20250418 150925 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11870 50 2 0.42 340961905 28887 37.56 11850 11950 11700 15360 8280 11820 11803.30 0.71 0 5936 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1790 17.18 1.60 12 0.19 691.00 7441.00 20500 20240516 -42.10 9600 20240909 23.65 15570 -23.76 20250124 10050 18.11 20250409 20500 -42.10 20240516 9600 23.65 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
4 20250418 140928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11860 40 2 0.34 305254355 25877 33.65 11850 11950 11700 15360 8280 11820 11796.36 0.71 0 6033 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1789 17.16 1.59 12 0.17 691.00 7441.00 20500 20240516 -42.15 9600 20240909 23.54 15570 -23.83 20250124 10050 18.01 20250409 20500 -42.15 20240516 9600 23.54 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
5 20250418 130926 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11850 30 2 0.25 285157895 24184 31.45 11850 11950 11700 15360 8280 11820 11791.18 0.71 0 4865 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1787 17.15 1.59 12 0.16 691.00 7441.00 20500 20240516 -42.20 9600 20240909 23.44 15570 -23.89 20250124 10050 17.91 20250409 20500 -42.20 20240516 9600 23.44 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
6 20250418 120924 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11840 20 2 0.17 221136295 18780 24.42 11850 11950 11700 15360 8280 11820 11775.10 0.71 0 932 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1786 17.13 1.59 12 0.12 691.00 7441.00 20500 20240516 -42.24 9600 20240909 23.33 15570 -23.96 20250124 10050 17.81 20250409 20500 -42.24 20240516 9600 23.33 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
7 20250418 110928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11760 -60 5 -0.51 189505735 16099 20.93 11850 11950 11700 15360 8280 11820 11771.27 0.71 0 536 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1774 17.02 1.58 12 0.11 691.00 7441.00 20500 20240516 -42.63 9600 20240909 22.50 15570 -24.47 20250124 10050 17.01 20250409 20500 -42.63 20240516 9600 22.50 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
8 20250418 100928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11770 -50 5 -0.42 156977375 13329 17.33 11850 11950 11700 15360 8280 11820 11777.13 0.71 0 106 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1775 17.03 1.58 12 0.09 691.00 7441.00 20500 20240516 -42.59 9600 20240909 22.60 15570 -24.41 20250124 10050 17.11 20250409 20500 -42.59 20240516 9600 22.60 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
9 20250418 090932 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11770 -50 5 -0.42 33533810 2831 3.68 11850 11950 11770 15360 8280 11820 11845.22 0.71 0 -755 12440 12130 11870 11560 11300 12285 11715 75 3540 500 8740 10 1 15082304 1775 17.03 1.58 12 0.02 691.00 7441.00 20500 20240516 -42.59 9600 20240909 22.60 15570 -24.41 20250124 10050 17.11 20250409 20500 -42.59 20240516 9600 22.60 20240909 3.69 Y 211270 500 75 억 107635 N N 9024 N 00 N
10 20250417 160918 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11820 320 2 2.78 912253050 76908 236.23 11790 12180 11610 14950 8050 11500 11861.62 0.75 0 -6908 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1783 17.11 1.59 12 0.51 691.00 7441.00 20500 20240516 -42.34 9600 20240909 23.12 15570 -24.08 20250124 10050 17.61 20250409 20500 -42.34 20240516 9600 23.12 20240909 3.66 Y 211270 500 75 억 112769 N N 9024 N 00 N
11 20250417 150928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11830 330 2 2.87 888447415 74894 230.04 11790 12180 11610 14950 8050 11500 11862.73 0.75 0 -6984 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1784 17.12 1.59 12 0.50 691.00 7441.00 20500 20240516 -42.29 9600 20240909 23.23 15570 -24.02 20250124 10050 17.71 20250409 20500 -42.29 20240516 9600 23.23 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
12 20250417 140930 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11760 260 2 2.26 715321775 60293 185.19 11790 12180 11610 14950 8050 11500 11864.09 0.75 0 -9296 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1774 17.02 1.58 12 0.40 691.00 7441.00 20500 20240516 -42.63 9600 20240909 22.50 15570 -24.47 20250124 10050 17.01 20250409 20500 -42.63 20240516 9600 22.50 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N

1
211270/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,37928,15082304,436172000,173446496000,0.25
20250415,35087,15082304,411219640,176764602880,0.23
20250414,19344,15082304,220328160,171787442560,0.13
20250411,19246,15082304,214977820,168469335680,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 37928 15082304 436172000 173446496000 0.25
3 20250415 35087 15082304 411219640 176764602880 0.23
4 20250414 19344 15082304 220328160 171787442560 0.13
5 20250411 19246 15082304 214977820 168469335680 0.13