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
214180/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,12340,12120,12340,12060,24333,296865680,00,0.00,N,2,220,
20250417,12120,12100,12160,11910,26407,318098165,00,0.00,N,2,40,
20250416,12080,12000,12160,11960,37430,452786550,00,0.00,N,2,120,
20250415,11960,11850,11970,11830,9811,116897540,00,0.00,N,2,110,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 12340 12120 12340 12060 24333 296865680 00 0.00 N 2 220
3 20250417 12120 12100 12160 11910 26407 318098165 00 0.00 N 2 40
4 20250416 12080 12000 12160 11960 37430 452786550 00 0.00 N 2 120
5 20250415 11960 11850 11970 11830 9811 116897540 00 0.00 N 2 110

684
214180/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202200,295982040,12340,12340,12340,12340,449
20250418,202100,295982040,12340,12340,12340,12340,0
20250418,202000,295982040,12340,12340,12340,12340,0
20250418,201900,295982040,12340,12340,12340,12340,0
20250418,201800,295982040,12340,12340,12340,12340,0
20250418,201700,295982040,12340,12340,12340,12340,0
20250418,201600,295982040,12340,12340,12340,12340,0
20250418,201500,295982040,12340,12340,12340,12340,0
20250418,201400,295982040,12340,12340,12340,12340,0
20250418,201300,295982040,12340,12340,12340,12340,0
20250418,201200,295982040,12340,12340,12340,12340,0
20250418,201100,295982040,12340,12340,12340,12340,0
20250418,201000,295982040,12340,12340,12340,12340,0
20250418,200900,295982040,12340,12340,12340,12340,0
20250418,200800,295982040,12340,12340,12340,12340,0
20250418,200700,295982040,12340,12340,12340,12340,0
20250418,200600,295982040,12340,12340,12340,12340,0
20250418,200500,295982040,12340,12340,12340,12340,0
20250418,200400,295982040,12340,12340,12340,12340,0
20250418,200300,295982040,12340,12340,12340,12340,0
20250418,200200,295982040,12340,12340,12340,12340,0
20250418,200100,295982040,12340,12340,12340,12340,0
20250418,200000,295982040,12340,12340,12340,12340,0
20250418,195900,295982040,12340,12340,12340,12340,0
20250418,195800,295982040,12340,12340,12340,12340,0
20250418,195700,295982040,12340,12340,12340,12340,0
20250418,195600,295982040,12340,12340,12340,12340,0
20250418,195500,295982040,12340,12340,12340,12340,0
20250418,195400,295982040,12340,12340,12340,12340,0
20250418,195300,295982040,12340,12340,12340,12340,0
20250418,195200,295982040,12340,12340,12340,12340,449
20250418,195100,295982040,12340,12340,12340,12340,0
20250418,195000,295982040,12340,12340,12340,12340,0
20250418,194900,295982040,12340,12340,12340,12340,0
20250418,194800,295982040,12340,12340,12340,12340,0
20250418,194700,295982040,12340,12340,12340,12340,0
20250418,194600,295982040,12340,12340,12340,12340,0
20250418,194500,295982040,12340,12340,12340,12340,0
20250418,194400,295982040,12340,12340,12340,12340,0
20250418,194300,295982040,12340,12340,12340,12340,0
20250418,194200,295982040,12340,12340,12340,12340,0
20250418,194100,295982040,12340,12340,12340,12340,0
20250418,194000,295982040,12340,12340,12340,12340,0
20250418,193900,295982040,12340,12340,12340,12340,0
20250418,193800,295982040,12340,12340,12340,12340,0
20250418,193700,295982040,12340,12340,12340,12340,0
20250418,193600,295982040,12340,12340,12340,12340,0
20250418,193500,295982040,12340,12340,12340,12340,0
20250418,193400,295982040,12340,12340,12340,12340,0
20250418,193300,295982040,12340,12340,12340,12340,0
20250418,193200,295982040,12340,12340,12340,12340,0
20250418,193100,295982040,12340,12340,12340,12340,0
20250418,193000,295982040,12340,12340,12340,12340,0
20250418,192900,295982040,12340,12340,12340,12340,0
20250418,192800,295982040,12340,12340,12340,12340,0
20250418,192700,295982040,12340,12340,12340,12340,0
20250418,192600,295982040,12340,12340,12340,12340,0
20250418,192500,295982040,12340,12340,12340,12340,0
20250418,192400,295982040,12340,12340,12340,12340,0
20250418,192300,295982040,12340,12340,12340,12340,0
20250418,192200,295982040,12340,12340,12340,12340,449
20250418,192100,295982040,12340,12340,12340,12340,0
20250418,192000,295982040,12340,12340,12340,12340,0
20250418,191900,295982040,12340,12340,12340,12340,0
20250418,191800,295982040,12340,12340,12340,12340,0
20250418,191700,295982040,12340,12340,12340,12340,0
20250418,191600,295982040,12340,12340,12340,12340,0
20250418,191500,295982040,12340,12340,12340,12340,0
20250418,191400,295982040,12340,12340,12340,12340,0
20250418,191300,295982040,12340,12340,12340,12340,0
20250418,191200,295982040,12340,12340,12340,12340,0
20250418,191100,295982040,12340,12340,12340,12340,0
20250418,191000,295982040,12340,12340,12340,12340,0
20250418,190900,295982040,12340,12340,12340,12340,0
20250418,190800,295982040,12340,12340,12340,12340,0
20250418,190700,295982040,12340,12340,12340,12340,0
20250418,190600,295982040,12340,12340,12340,12340,0
20250418,190500,295982040,12340,12340,12340,12340,0
20250418,190400,295982040,12340,12340,12340,12340,0
20250418,190300,295982040,12340,12340,12340,12340,0
20250418,190200,295982040,12340,12340,12340,12340,0
20250418,190100,295982040,12340,12340,12340,12340,0
20250418,190000,295982040,12340,12340,12340,12340,0
20250418,185900,295982040,12340,12340,12340,12340,0
20250418,185800,295982040,12340,12340,12340,12340,0
20250418,185700,295982040,12340,12340,12340,12340,0
20250418,185600,295982040,12340,12340,12340,12340,0
20250418,185500,295982040,12340,12340,12340,12340,0
20250418,185400,295982040,12340,12340,12340,12340,0
20250418,185300,295982040,12340,12340,12340,12340,0
20250418,185200,295982040,12340,12340,12340,12340,449
20250418,185100,295982040,12340,12340,12340,12340,0
20250418,185000,295982040,12340,12340,12340,12340,0
20250418,184900,295982040,12340,12340,12340,12340,0
20250418,184800,295982040,12340,12340,12340,12340,0
20250418,184700,295982040,12340,12340,12340,12340,0
20250418,184600,295982040,12340,12340,12340,12340,0
20250418,184500,295982040,12340,12340,12340,12340,0
20250418,184400,295982040,12340,12340,12340,12340,0
20250418,184300,295982040,12340,12340,12340,12340,0
20250418,184200,295982040,12340,12340,12340,12340,0
20250418,184100,295982040,12340,12340,12340,12340,0
20250418,184000,295982040,12340,12340,12340,12340,0
20250418,183900,295982040,12340,12340,12340,12340,0
20250418,183800,295982040,12340,12340,12340,12340,0
20250418,183700,295982040,12340,12340,12340,12340,0
20250418,183600,295982040,12340,12340,12340,12340,0
20250418,183500,295982040,12340,12340,12340,12340,0
20250418,183400,295982040,12340,12340,12340,12340,0
20250418,183300,295982040,12340,12340,12340,12340,0
20250418,183200,295982040,12340,12340,12340,12340,0
20250418,183100,295982040,12340,12340,12340,12340,0
20250418,183000,295982040,12340,12340,12340,12340,0
20250418,182900,295982040,12340,12340,12340,12340,0
20250418,182800,295982040,12340,12340,12340,12340,0
20250418,182700,295982040,12340,12340,12340,12340,0
20250418,182600,295982040,12340,12340,12340,12340,0
20250418,182500,295982040,12340,12340,12340,12340,0
20250418,182400,295982040,12340,12340,12340,12340,0
20250418,182300,295982040,12340,12340,12340,12340,0
20250418,182200,295982040,12340,12340,12340,12340,449
20250418,182100,295982040,12340,12340,12340,12340,0
20250418,182000,295982040,12340,12340,12340,12340,0
20250418,181900,295982040,12340,12340,12340,12340,0
20250418,181800,295982040,12340,12340,12340,12340,0
20250418,181700,295982040,12340,12340,12340,12340,0
20250418,181600,295982040,12340,12340,12340,12340,0
20250418,181500,295982040,12340,12340,12340,12340,0
20250418,181400,295982040,12340,12340,12340,12340,0
20250418,181300,295982040,12340,12340,12340,12340,0
20250418,181200,295982040,12340,12340,12340,12340,0
20250418,181100,295982040,12340,12340,12340,12340,0
20250418,181000,295982040,12340,12340,12340,12340,0
20250418,180900,295982040,12340,12340,12340,12340,0
20250418,180800,295982040,12340,12340,12340,12340,0
20250418,180700,295982040,12340,12340,12340,12340,0
20250418,180600,295982040,12340,12340,12340,12340,0
20250418,180500,295982040,12340,12340,12340,12340,0
20250418,180400,295982040,12340,12340,12340,12340,0
20250418,180300,295982040,12340,12340,12340,12340,0
20250418,180200,295982040,12340,12340,12340,12340,0
20250418,180100,295982040,12340,12340,12340,12340,0
20250418,180000,295982040,12340,12340,12340,12340,0
20250418,175900,295982040,12340,12340,12340,12340,0
20250418,175800,295982040,12340,12340,12340,12340,0
20250418,175700,295982040,12340,12340,12340,12340,0
20250418,175600,295982040,12340,12340,12340,12340,0
20250418,175500,295982040,12340,12340,12340,12340,0
20250418,175400,295982040,12340,12340,12340,12340,0
20250418,175300,295982040,12340,12340,12340,12340,0
20250418,175200,295982040,12340,12340,12340,12340,449
20250418,175100,295982040,12340,12340,12340,12340,0
20250418,175000,295982040,12340,12340,12340,12340,0
20250418,174900,295982040,12340,12340,12340,12340,0
20250418,174800,295982040,12340,12340,12340,12340,0
20250418,174700,295982040,12340,12340,12340,12340,0
20250418,174600,295982040,12340,12340,12340,12340,0
20250418,174500,295982040,12340,12340,12340,12340,0
20250418,174400,295982040,12340,12340,12340,12340,0
20250418,174300,295982040,12340,12340,12340,12340,0
20250418,174200,295982040,12340,12340,12340,12340,0
20250418,174100,295982040,12340,12340,12340,12340,0
20250418,174000,295982040,12340,12340,12340,12340,0
20250418,173900,295982040,12340,12340,12340,12340,0
20250418,173800,295982040,12340,12340,12340,12340,0
20250418,173700,295982040,12340,12340,12340,12340,0
20250418,173600,295982040,12340,12340,12340,12340,0
20250418,173500,295982040,12340,12340,12340,12340,0
20250418,173400,295982040,12340,12340,12340,12340,0
20250418,173300,295982040,12340,12340,12340,12340,0
20250418,173200,295982040,12340,12340,12340,12340,0
20250418,173100,295982040,12340,12340,12340,12340,0
20250418,173000,295982040,12340,12340,12340,12340,0
20250418,172900,295982040,12340,12340,12340,12340,0
20250418,172800,295982040,12340,12340,12340,12340,0
20250418,172700,295982040,12340,12340,12340,12340,0
20250418,172600,295982040,12340,12340,12340,12340,0
20250418,172500,295982040,12340,12340,12340,12340,0
20250418,172400,295982040,12340,12340,12340,12340,0
20250418,172300,295982040,12340,12340,12340,12340,0
20250418,172200,295982040,12340,12340,12340,12340,449
20250418,172100,295982040,12340,12340,12340,12340,0
20250418,172000,295982040,12340,12340,12340,12340,0
20250418,171900,295982040,12340,12340,12340,12340,0
20250418,171800,295982040,12340,12340,12340,12340,0
20250418,171700,295982040,12340,12340,12340,12340,0
20250418,171600,295982040,12340,12340,12340,12340,0
20250418,171500,295982040,12340,12340,12340,12340,0
20250418,171400,295982040,12340,12340,12340,12340,0
20250418,171300,295982040,12340,12340,12340,12340,0
20250418,171200,295982040,12340,12340,12340,12340,0
20250418,171100,295982040,12340,12340,12340,12340,0
20250418,171000,295982040,12340,12340,12340,12340,0
20250418,170900,295982040,12340,12340,12340,12340,0
20250418,170800,295982040,12340,12340,12340,12340,0
20250418,170700,295982040,12340,12340,12340,12340,0
20250418,170600,295982040,12340,12340,12340,12340,0
20250418,170500,295982040,12340,12340,12340,12340,0
20250418,170400,295982040,12340,12340,12340,12340,0
20250418,170300,295982040,12340,12340,12340,12340,0
20250418,170200,295982040,12340,12340,12340,12340,0
20250418,170100,295982040,12340,12340,12340,12340,0
20250418,170000,295982040,12340,12340,12340,12340,0
20250418,165900,295982040,12340,12340,12340,12340,0
20250418,165800,295982040,12340,12340,12340,12340,0
20250418,165700,295982040,12340,12340,12340,12340,0
20250418,165600,295982040,12340,12340,12340,12340,0
20250418,165500,295982040,12340,12340,12340,12340,0
20250418,165400,295982040,12340,12340,12340,12340,0
20250418,165300,295982040,12340,12340,12340,12340,0
20250418,165200,295982040,12340,12340,12340,12340,449
20250418,165100,295982040,12340,12340,12340,12340,0
20250418,165000,295982040,12340,12340,12340,12340,0
20250418,164900,295982040,12340,12340,12340,12340,0
20250418,164800,295982040,12340,12340,12340,12340,0
20250418,164700,295982040,12340,12340,12340,12340,0
20250418,164600,295982040,12340,12340,12340,12340,0
20250418,164500,295982040,12340,12340,12340,12340,0
20250418,164400,295982040,12340,12340,12340,12340,0
20250418,164300,295982040,12340,12340,12340,12340,0
20250418,164200,295982040,12340,12340,12340,12340,0
20250418,164100,295982040,12340,12340,12340,12340,0
20250418,164000,295982040,12340,12340,12340,12340,0
20250418,163900,295982040,12340,12340,12340,12340,0
20250418,163800,295982040,12340,12340,12340,12340,0
20250418,163700,295982040,12340,12340,12340,12340,0
20250418,163600,295982040,12340,12340,12340,12340,0
20250418,163500,295982040,12340,12340,12340,12340,0
20250418,163400,295982040,12340,12340,12340,12340,0
20250418,163300,295982040,12340,12340,12340,12340,0
20250418,163200,295982040,12340,12340,12340,12340,0
20250418,163100,295982040,12340,12340,12340,12340,0
20250418,163000,295982040,12340,12340,12340,12340,0
20250418,162900,295982040,12340,12340,12340,12340,0
20250418,162800,295982040,12340,12340,12340,12340,0
20250418,162700,295982040,12340,12340,12340,12340,0
20250418,162600,295982040,12340,12340,12340,12340,0
20250418,162500,295982040,12340,12340,12340,12340,0
20250418,162400,295982040,12340,12340,12340,12340,0
20250418,162300,295982040,12340,12340,12340,12340,0
20250418,162200,295982040,12340,12340,12340,12340,449
20250418,162100,295982040,12340,12340,12340,12340,0
20250418,162000,295982040,12340,12340,12340,12340,0
20250418,161900,295982040,12340,12340,12340,12340,0
20250418,161800,295982040,12340,12340,12340,12340,0
20250418,161700,295982040,12340,12340,12340,12340,0
20250418,161600,295982040,12340,12340,12340,12340,0
20250418,161500,295982040,12340,12340,12340,12340,0
20250418,161400,295982040,12340,12340,12340,12340,0
20250418,161300,295982040,12340,12340,12340,12340,0
20250418,161200,295982040,12340,12340,12340,12340,0
20250418,161100,295982040,12340,12340,12340,12340,0
20250418,161000,295982040,12340,12340,12340,12340,0
20250418,160900,295982040,12340,12340,12340,12340,0
20250418,160800,295982040,12340,12340,12340,12340,0
20250418,160700,295982040,12340,12340,12340,12340,0
20250418,160600,295982040,12340,12340,12340,12340,0
20250418,160500,295982040,12340,12340,12340,12340,0
20250418,160400,295982040,12340,12340,12340,12340,0
20250418,160300,295982040,12340,12340,12340,12340,0
20250418,160200,295982040,12340,12340,12340,12340,0
20250418,160100,295982040,12340,12340,12340,12340,0
20250418,160000,295982040,12340,12340,12340,12340,0
20250418,155900,295982040,12340,12340,12340,12340,0
20250418,155800,295982040,12340,12340,12340,12340,0
20250418,155700,295982040,12340,12340,12340,12340,0
20250418,155600,295982040,12340,12340,12340,12340,0
20250418,155500,295982040,12340,12340,12340,12340,0
20250418,155400,295982040,12340,12340,12340,12340,0
20250418,155300,295982040,12340,12340,12340,12340,0
20250418,155200,295982040,12340,12340,12340,12340,449
20250418,155100,295982040,12340,12340,12340,12340,0
20250418,155000,295982040,12340,12340,12340,12340,0
20250418,154900,295982040,12340,12340,12340,12340,0
20250418,154800,295982040,12340,12340,12340,12340,0
20250418,154700,295982040,12340,12340,12340,12340,0
20250418,154600,295982040,12340,12340,12340,12340,0
20250418,154500,295982040,12340,12340,12340,12340,0
20250418,154400,295982040,12340,12340,12340,12340,0
20250418,154300,295982040,12340,12340,12340,12340,0
20250418,154200,295982040,12340,12340,12340,12340,0
20250418,154100,295982040,12340,12340,12340,12340,0
20250418,154000,295982040,12340,12340,12340,12340,0
20250418,153900,295982040,12340,12340,12340,12340,0
20250418,153800,295982040,12340,12340,12340,12340,0
20250418,153700,295982040,12340,12340,12340,12340,0
20250418,153600,295982040,12340,12340,12340,12340,0
20250418,153500,295982040,12340,12340,12340,12340,0
20250418,153400,295982040,12340,12340,12340,12340,0
20250418,153300,295982040,12340,12340,12340,12340,0
20250418,153200,295982040,12340,12340,12340,12340,0
20250418,153100,295982040,12340,12340,12340,12340,0
20250418,153000,295982040,12340,12340,12340,12340,449
20250418,152900,290441380,12330,12330,12330,12330,0
20250418,152800,290441380,12330,12330,12330,12330,0
20250418,152700,290441380,12330,12330,12330,12330,0
20250418,152600,290441380,12330,12330,12330,12330,0
20250418,152500,290441380,12330,12330,12330,12330,0
20250418,152400,290441380,12330,12330,12330,12330,0
20250418,152300,290441380,12330,12330,12330,12330,0
20250418,152200,290441380,12330,12330,12330,12330,0
20250418,152100,290441380,12330,12330,12330,12330,0
20250418,152000,290441380,12330,12330,12330,12330,0
20250418,151900,290441380,12330,12310,12340,12300,168
20250418,151800,288372650,12320,12300,12320,12300,1223
20250418,151700,273328350,12270,12300,12300,12270,743
20250418,151600,264190740,12290,12290,12290,12290,0
20250418,151500,264190740,12290,12290,12290,12290,0
20250418,151400,264190740,12290,12290,12290,12290,0
20250418,151300,264190740,12290,12290,12290,12290,100
20250418,151200,262961740,12290,12290,12290,12290,201
20250418,151100,260491450,12290,12280,12290,12280,50
20250418,151000,259877130,12280,12280,12280,12280,1
20250418,150900,259864850,12280,12280,12280,12280,0
20250418,150800,259864850,12280,12280,12280,12280,18
20250418,150700,259643810,12280,12280,12280,12280,0
20250418,150600,259643810,12280,12280,12280,12280,0
20250418,150500,259643810,12280,12280,12280,12280,0
20250418,150400,259643810,12280,12280,12280,12280,0
20250418,150300,259643810,12280,12280,12280,12280,17
20250418,150200,259435050,12280,12280,12280,12280,16
20250418,150100,259238570,12280,12280,12280,12280,16
20250418,150000,259042090,12280,12240,12280,12240,52
20250418,145900,258403770,12290,12260,12290,12240,1024
20250418,145800,245821440,12250,12270,12270,12250,549
20250418,145700,239087920,12270,12250,12270,12240,131
20250418,145600,237481170,12250,12260,12260,12250,16
20250418,145500,237285090,12250,12260,12260,12250,211
20250418,145400,234698310,12250,12240,12250,12240,17
20250418,145300,234490150,12250,12250,12250,12240,25
20250418,145200,234183980,12240,12240,12240,12240,17
20250418,145100,233975900,12270,12270,12270,12270,0
20250418,145000,233975900,12270,12270,12270,12270,0
20250418,144900,233975900,12270,12270,12270,12270,0
20250418,144800,233975900,12270,12220,12270,12220,324
20250418,144700,230001730,12210,12260,12260,12210,1551
20250418,144600,211041550,12240,12240,12240,12240,0
20250418,144500,211041550,12240,12240,12240,12240,0
20250418,144400,211041550,12240,12240,12240,12240,0
20250418,144300,211041550,12240,12240,12240,12240,30
20250418,144200,210674350,12260,12250,12260,12250,100
20250418,144100,209448960,12250,12250,12250,12250,1
20250418,144000,209436710,12250,12230,12250,12230,181
20250418,143900,207220060,12230,12230,12230,12230,0
20250418,143800,207220060,12230,12230,12230,12230,0
20250418,143700,207220060,12230,12230,12230,12230,0
20250418,143600,207220060,12230,12230,12230,12230,260
20250418,143500,204040260,12230,12230,12230,12230,40
20250418,143400,203551060,12230,12230,12230,12230,20
20250418,143300,203306460,12220,12220,12220,12220,60
20250418,143200,202573260,12220,12220,12220,12220,0
20250418,143100,202573260,12220,12210,12220,12200,22
20250418,143000,202304720,12220,12220,12220,12220,0
20250418,142900,202304720,12220,12220,12220,12220,0
20250418,142800,202304720,12220,12220,12220,12220,0
20250418,142700,202304720,12220,12200,12220,12200,108
20250418,142600,200985960,12200,12200,12200,12200,8
20250418,142500,200888360,12200,12200,12200,12200,2
20250418,142400,200863960,12200,12200,12200,12200,0
20250418,142300,200863960,12200,12200,12200,12200,0
20250418,142200,200863960,12200,12200,12200,12200,0
20250418,142100,200863960,12200,12200,12200,12200,0
20250418,142000,200863960,12200,12200,12200,12200,165
20250418,141900,198850960,12200,12200,12200,12200,0
20250418,141800,198850960,12200,12200,12200,12200,0
20250418,141700,198850960,12200,12200,12200,12200,0
20250418,141600,198850960,12200,12190,12200,12190,75
20250418,141500,197936280,12190,12190,12190,12190,20
20250418,141400,197692480,12170,12170,12170,12170,0
20250418,141300,197692480,12170,12170,12170,12170,40
20250418,141200,197205680,12170,12170,12170,12170,0
20250418,141100,197205680,12170,12170,12170,12170,0
20250418,141000,197205680,12170,12170,12170,12170,0
20250418,140900,197205680,12170,12170,12170,12170,50
20250418,140800,196597180,12170,12170,12170,12170,50
20250418,140700,195988680,12200,12200,12200,12200,0
20250418,140600,195988680,12200,12200,12200,12200,0
20250418,140500,195988680,12200,12190,12200,12190,2
20250418,140400,195964290,12190,12190,12190,12190,0
20250418,140300,195964290,12190,12190,12190,12190,0
20250418,140200,195964290,12190,12190,12190,12190,0
20250418,140100,195964290,12190,12190,12190,12190,0
20250418,140000,195964290,12190,12190,12190,12190,0
20250418,135900,195964290,12190,12190,12190,12190,0
20250418,135800,195964290,12190,12190,12190,12190,0
20250418,135700,195964290,12190,12200,12200,12190,57
20250418,135600,195269400,12200,12200,12200,12200,1
20250418,135500,195257200,12200,12200,12200,12200,0
20250418,135400,195257200,12200,12200,12210,12200,125
20250418,135300,193731200,12200,12200,12200,12200,51
20250418,135200,193109000,12210,12200,12210,12200,99
20250418,135100,191900220,12200,12180,12200,12180,403
20250418,135000,186985840,12180,12180,12180,12180,49
20250418,134900,186389020,12180,12170,12180,12170,162
20250418,134800,184416660,12170,12170,12170,12170,118
20250418,134700,182980600,12180,12190,12190,12180,425
20250418,134600,177803900,12180,12180,12180,12180,45
20250418,134500,177255800,12180,12180,12180,12180,15
20250418,134400,177073100,12180,12180,12180,12180,680
20250418,134300,168790700,12190,12190,12200,12190,543
20250418,134200,162170700,12190,12210,12210,12190,363
20250418,134100,157741090,12230,12230,12230,12230,138
20250418,134000,156053350,12200,12200,12200,12200,0
20250418,133900,156053350,12200,12210,12210,12200,381
20250418,133800,151404520,12210,12210,12210,12210,0
20250418,133700,151404520,12210,12210,12210,12210,250
20250418,133600,148352020,12210,12230,12230,12210,384
20250418,133500,143661790,12240,12230,12240,12230,421
20250418,133400,138510020,12220,12220,12220,12220,20
20250418,133300,138265620,12210,12230,12230,12210,521
20250418,133200,131898180,12250,12250,12250,12250,501
20250418,133100,125760930,12240,12240,12250,12240,29
20250418,133000,125405950,12220,12220,12220,12220,0
20250418,132900,125405950,12220,12240,12240,12220,238
20250418,132800,122496320,12230,12230,12230,12230,0
20250418,132700,122496320,12230,12230,12230,12230,100
20250418,132600,121273320,12230,12230,12230,12230,1
20250418,132500,121261090,12240,12240,12240,12240,0
20250418,132400,121261090,12240,12220,12240,12220,638
20250418,132300,113453780,12210,12210,12210,12210,0
20250418,132200,113453780,12210,12190,12210,12190,1277
20250418,132100,97884940,12180,12180,12180,12180,268
20250418,132000,94620700,12170,12170,12170,12170,0
20250418,131900,94620700,12170,12170,12170,12170,0
20250418,131800,94620700,12170,12170,12170,12170,30
20250418,131700,94255600,12170,12170,12170,12170,0
20250418,131600,94255600,12170,12170,12170,12170,0
20250418,131500,94255600,12170,12170,12170,12170,70
20250418,131400,93403700,12180,12180,12180,12180,2
20250418,131300,93379340,12170,12170,12170,12170,0
20250418,131200,93379340,12170,12180,12180,12170,103
20250418,131100,92124830,12180,12170,12180,12170,101
20250418,131000,90895650,12180,12180,12180,12180,2
20250418,130900,90871290,12180,12180,12180,12180,40
20250418,130800,90384090,12160,12160,12160,12160,0
20250418,130700,90384090,12160,12160,12160,12160,0
20250418,130600,90384090,12160,12160,12160,12160,0
20250418,130500,90384090,12160,12160,12160,12160,0
20250418,130400,90384090,12160,12160,12160,12160,0
20250418,130300,90384090,12160,12160,12160,12160,0
20250418,130200,90384090,12160,12160,12160,12160,0
20250418,130100,90384090,12160,12160,12160,12160,0
20250418,130000,90384090,12160,12160,12160,12160,0
20250418,125900,90384090,12160,12160,12160,12160,50
20250418,125800,89776090,12180,12180,12180,12180,0
20250418,125700,89776090,12180,12180,12180,12180,40
20250418,125600,89288890,12180,12180,12180,12180,0
20250418,125500,89288890,12180,12180,12180,12180,0
20250418,125400,89288890,12180,12180,12180,12180,0
20250418,125300,89288890,12180,12180,12180,12180,36
20250418,125200,88850410,12180,12180,12180,12180,71
20250418,125100,87985630,12180,12180,12180,12180,0
20250418,125000,87985630,12180,12180,12180,12180,0
20250418,124900,87985630,12180,12180,12180,12180,0
20250418,124800,87985630,12180,12180,12180,12180,0
20250418,124700,87985630,12180,12180,12180,12180,0
20250418,124600,87985630,12180,12180,12180,12180,1
20250418,124500,87973450,12180,12180,12180,12180,0
20250418,124400,87973450,12180,12180,12180,12180,126
20250418,124300,86438770,12170,12170,12170,12170,20
20250418,124200,86195370,12170,12170,12170,12170,68
20250418,124100,85367810,12160,12160,12160,12160,0
20250418,124000,85367810,12160,12160,12160,12160,0
20250418,123900,85367810,12160,12160,12160,12160,0
20250418,123800,85367810,12160,12160,12160,12160,0
20250418,123700,85367810,12160,12160,12160,12160,7
20250418,123600,85282690,12170,12170,12170,12170,0
20250418,123500,85282690,12170,12170,12170,12170,0
20250418,123400,85282690,12170,12170,12170,12170,0
20250418,123300,85282690,12170,12170,12170,12170,0
20250418,123200,85282690,12170,12170,12170,12170,0
20250418,123100,85282690,12170,12170,12170,12170,0
20250418,123000,85282690,12170,12170,12170,12170,0
20250418,122900,85282690,12170,12160,12170,12160,2
20250418,122800,85258360,12160,12160,12160,12160,0
20250418,122700,85258360,12160,12160,12160,12160,1
20250418,122600,85246200,12150,12150,12150,12150,0
20250418,122500,85246200,12150,12150,12150,12150,50
20250418,122400,84638700,12150,12150,12150,12150,50
20250418,122300,84031200,12160,12160,12160,12160,283
20250418,122200,80589920,12170,12170,12170,12170,0
20250418,122100,80589920,12170,12170,12170,12170,2
20250418,122000,80565580,12170,12170,12170,12170,1
20250418,121900,80553410,12170,12170,12170,12170,3
20250418,121800,80516900,12150,12150,12150,12150,0
20250418,121700,80516900,12150,12150,12150,12150,0
20250418,121600,80516900,12150,12150,12150,12150,0
20250418,121500,80516900,12150,12150,12150,12150,133
20250418,121400,78900950,12150,12150,12150,12150,0
20250418,121300,78900950,12150,12150,12150,12150,0
20250418,121200,78900950,12150,12160,12190,12150,1015
20250418,121100,66539660,12150,12140,12150,12140,182
20250418,121000,64328370,12140,12130,12140,12130,1000
20250418,120900,52193660,12120,12120,12120,12120,0
20250418,120800,52193660,12120,12120,12120,12120,0
20250418,120700,52193660,12120,12120,12120,12120,0
20250418,120600,52193660,12120,12120,12120,12120,0
20250418,120500,52193660,12120,12120,12120,12120,0
20250418,120400,52193660,12120,12120,12120,12120,1
20250418,120300,52181540,12130,12130,12130,12130,0
20250418,120200,52181540,12130,12130,12130,12130,1
20250418,120100,52169410,12130,12130,12130,12130,0
20250418,120000,52169410,12130,12130,12130,12130,6
20250418,115900,52096630,12120,12120,12120,12120,0
20250418,115800,52096630,12120,12120,12120,12120,0
20250418,115700,52096630,12120,12120,12120,12120,0
20250418,115600,52096630,12120,12120,12120,12120,0
20250418,115500,52096630,12120,12120,12120,12120,0
20250418,115400,52096630,12120,12120,12120,12120,0
20250418,115300,52096630,12120,12120,12120,12120,0
20250418,115200,52096630,12120,12120,12120,12120,0
20250418,115100,52096630,12120,12120,12120,12120,0
20250418,115000,52096630,12120,12120,12120,12120,0
20250418,114900,52096630,12120,12120,12120,12120,0
20250418,114800,52096630,12120,12120,12120,12120,0
20250418,114700,52096630,12120,12120,12120,12120,10
20250418,114600,51975430,12120,12120,12120,12120,10
20250418,114500,51854230,12120,12120,12120,12120,40
20250418,114400,51369430,12120,12120,12120,12120,100
20250418,114300,50157430,12130,12130,12130,12130,0
20250418,114200,50157430,12130,12130,12130,12130,0
20250418,114100,50157430,12130,12130,12130,12130,0
20250418,114000,50157430,12130,12130,12130,12130,0
20250418,113900,50157430,12130,12130,12130,12130,10
20250418,113800,50036130,12130,12130,12130,12130,30
20250418,113700,49672230,12140,12140,12140,12140,0
20250418,113600,49672230,12140,12140,12140,12140,13
20250418,113500,49514410,12140,12140,12140,12140,0
20250418,113400,49514410,12140,12140,12140,12140,0
20250418,113300,49514410,12140,12140,12140,12140,0
20250418,113200,49514410,12140,12140,12140,12140,10
20250418,113100,49393010,12135,12135,12135,12135,139
20250418,113000,47706245,12130,12130,12130,12130,100
20250418,112900,46493245,12130,12110,12130,12110,595
20250418,112800,39283355,12110,12090,12110,12090,323
20250418,112700,35375375,12100,12100,12100,12100,0
20250418,112600,35375375,12100,12100,12100,12100,0
20250418,112500,35375375,12100,12100,12100,12100,0
20250418,112400,35375375,12100,12100,12100,12100,0
20250418,112300,35375375,12100,12100,12100,12100,0
20250418,112200,35375375,12100,12100,12100,12100,0
20250418,112100,35375375,12100,12100,12100,12100,0
20250418,112000,35375375,12100,12100,12100,12100,0
20250418,111900,35375375,12100,12100,12100,12100,0
20250418,111800,35375375,12100,12100,12100,12100,0
20250418,111700,35375375,12100,12100,12100,12100,0
20250418,111600,35375375,12100,12100,12100,12100,0
20250418,111500,35375375,12100,12100,12100,12100,4
20250418,111400,35326975,12090,12090,12090,12090,0
20250418,111300,35326975,12090,12090,12090,12090,0
20250418,111200,35326975,12090,12090,12090,12090,0
20250418,111100,35326975,12090,12090,12090,12090,0
20250418,111000,35326975,12090,12090,12090,12090,0
20250418,110900,35326975,12090,12090,12090,12090,20
20250418,110800,35085175,12100,12100,12100,12100,0
20250418,110700,35085175,12100,12100,12100,12100,5
20250418,110600,35024675,12100,12100,12100,12100,0
20250418,110500,35024675,12100,12100,12100,12100,1
20250418,110400,35012575,12090,12090,12090,12090,0
20250418,110300,35012575,12090,12090,12090,12090,0
20250418,110200,35012575,12090,12090,12090,12090,0
20250418,110100,35012575,12090,12090,12090,12090,0
20250418,110000,35012575,12090,12090,12090,12090,0
20250418,105900,35012575,12090,12090,12090,12090,0
20250418,105800,35012575,12090,12090,12090,12090,0
20250418,105700,35012575,12090,12090,12090,12090,0
20250418,105600,35012575,12090,12090,12090,12090,0
20250418,105500,35012575,12090,12090,12090,12090,0
20250418,105400,35012575,12090,12090,12090,12090,60
20250418,105300,34287175,12090,12090,12090,12090,107
20250418,105200,32993545,12090,12090,12090,12090,0
20250418,105100,32993545,12090,12090,12090,12090,0
20250418,105000,32993545,12090,12090,12090,12090,3
20250418,104900,32957275,12090,12090,12090,12090,0
20250418,104800,32957275,12090,12090,12090,12090,0
20250418,104700,32957275,12090,12090,12090,12090,0
20250418,104600,32957275,12090,12090,12090,12090,5
20250418,104500,32896825,12080,12080,12080,12080,0
20250418,104400,32896825,12080,12080,12080,12080,0
20250418,104300,32896825,12080,12080,12080,12080,0
20250418,104200,32896825,12080,12090,12090,12080,20
20250418,104100,32655125,12080,12090,12090,12080,73
20250418,104000,31773275,12070,12070,12070,12070,0
20250418,103900,31773275,12070,12070,12070,12070,1
20250418,103800,31761205,12080,12080,12080,12080,0
20250418,103700,31761205,12080,12080,12080,12080,0
20250418,103600,31761205,12080,12080,12080,12080,0
20250418,103500,31761205,12080,12080,12080,12080,0
20250418,103400,31761205,12080,12080,12080,12080,0
20250418,103300,31761205,12080,12080,12080,12080,0
20250418,103200,31761205,12080,12080,12080,12080,0
20250418,103100,31761205,12080,12080,12080,12080,1
20250418,103000,31749125,12080,12080,12080,12080,20
20250418,102900,31507525,12085,12085,12085,12085,0
20250418,102800,31507525,12085,12080,12085,12080,84
20250418,102700,30492780,12080,12080,12080,12080,0
20250418,102600,30492780,12080,12080,12080,12080,0
20250418,102500,30492780,12080,12080,12080,12080,0
20250418,102400,30492780,12080,12080,12080,12080,0
20250418,102300,30492780,12080,12080,12080,12080,0
20250418,102200,30492780,12080,12080,12080,12080,0
20250418,102100,30492780,12080,12080,12080,12080,0
20250418,102000,30492780,12080,12080,12080,12080,0
20250418,101900,30492780,12080,12080,12080,12080,0
20250418,101800,30492780,12080,12080,12080,12080,0
20250418,101700,30492780,12080,12080,12080,12080,0
20250418,101600,30492780,12080,12080,12080,12080,83
20250418,101500,29490140,12080,12080,12080,12080,0
20250418,101400,29490140,12080,12080,12080,12080,0
20250418,101300,29490140,12080,12080,12080,12080,0
20250418,101200,29490140,12080,12080,12080,12080,8
20250418,101100,29393500,12080,12080,12080,12080,1
20250418,101000,29381420,12080,12080,12080,12080,0
20250418,100900,29381420,12080,12080,12080,12080,0
20250418,100800,29381420,12080,12080,12080,12080,0
20250418,100700,29381420,12080,12080,12080,12080,0
20250418,100600,29381420,12080,12080,12080,12080,0
20250418,100500,29381420,12080,12080,12080,12080,0
20250418,100400,29381420,12080,12080,12080,12080,124
20250418,100300,27883500,12080,12080,12080,12080,500
20250418,100200,21843500,12090,12090,12090,12090,0
20250418,100100,21843500,12090,12090,12090,12090,17
20250418,100000,21637970,12090,12090,12090,12090,1
20250418,095900,21625880,12090,12090,12090,12090,0
20250418,095800,21625880,12090,12090,12090,12090,6
20250418,095700,21553340,12090,12090,12090,12090,0
20250418,095600,21553340,12090,12090,12090,12090,0
20250418,095500,21553340,12090,12090,12090,12090,0
20250418,095400,21553340,12090,12090,12090,12090,0
20250418,095300,21553340,12090,12090,12090,12090,0
20250418,095200,21553340,12090,12090,12090,12090,0
20250418,095100,21553340,12090,12090,12090,12090,10
20250418,095000,21432440,12100,12090,12100,12090,33
20250418,094900,21033440,12090,12090,12090,12090,20
20250418,094800,20791640,12100,12100,12100,12100,0
20250418,094700,20791640,12100,12100,12100,12100,1
20250418,094600,20779540,12090,12090,12090,12090,0
20250418,094500,20779540,12090,12090,12090,12090,346
20250418,094400,16596400,12080,12090,12090,12080,51
20250418,094300,15980290,12090,12090,12090,12090,162
20250418,094200,14021710,12090,12090,12090,12090,0
20250418,094100,14021710,12090,12090,12090,12090,26
20250418,094000,13707370,12090,12090,12090,12090,100
20250418,093900,12498370,12080,12090,12090,12080,393
20250418,093800,7750430,12080,12080,12080,12080,13
20250418,093700,7593390,12080,12090,12090,12080,153
20250418,093600,5745120,12080,12080,12080,12080,50
20250418,093500,5141120,12080,12080,12080,12080,1
20250418,093400,5129040,12090,12070,12090,12060,193
20250418,093300,2801030,12090,12090,12090,12090,0
20250418,093200,2801030,12090,12090,12090,12090,0
20250418,093100,2801030,12090,12090,12090,12090,0
20250418,093000,2801030,12090,12090,12090,12090,0
20250418,092900,2801030,12090,12090,12090,12090,0
20250418,092800,2801030,12090,12090,12090,12090,0
20250418,092700,2801030,12090,12090,12090,12090,0
20250418,092600,2801030,12090,12090,12090,12090,0
20250418,092500,2801030,12090,12090,12090,12090,7
20250418,092400,2716400,12090,12090,12090,12090,0
20250418,092300,2716400,12090,12060,12090,12060,6
20250418,092200,2643970,12060,12060,12060,12060,0
20250418,092100,2643970,12060,12060,12060,12060,0
20250418,092000,2643970,12060,12060,12060,12060,4
20250418,091900,2595730,12080,12080,12080,12080,0
20250418,091800,2595730,12080,12080,12080,12080,0
20250418,091700,2595730,12080,12080,12080,12080,3
20250418,091600,2559490,12060,12080,12080,12060,156
20250418,091500,677400,12080,12080,12080,12080,1
20250418,091400,665320,12090,12090,12090,12090,35
20250418,091300,242170,12100,12100,12100,12100,0
20250418,091200,242170,12100,12100,12100,12100,0
20250418,091100,242170,12100,12100,12100,12100,0
20250418,091000,242170,12100,12100,12100,12100,2
20250418,090900,217970,12090,12090,12090,12090,0
20250418,090800,217970,12090,12120,12120,12090,2
20250418,090700,193760,12090,12090,12090,12090,1
20250418,090600,181670,12120,12120,12120,12120,0
20250418,090500,181670,12120,12120,12120,12120,3
20250418,090400,145310,12090,12090,12090,12090,4
20250418,090300,96950,12110,12110,12110,12110,1
20250418,090200,84840,12120,12120,12120,12120,0
20250418,090100,84840,12120,12120,12120,12120,3
20250418,090000,48480,12120,12120,12120,12120,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202200 295982040 12340 12340 12340 12340 449
3 20250418 202100 295982040 12340 12340 12340 12340 0
4 20250418 202000 295982040 12340 12340 12340 12340 0
5 20250418 201900 295982040 12340 12340 12340 12340 0
6 20250418 201800 295982040 12340 12340 12340 12340 0
7 20250418 201700 295982040 12340 12340 12340 12340 0
8 20250418 201600 295982040 12340 12340 12340 12340 0
9 20250418 201500 295982040 12340 12340 12340 12340 0
10 20250418 201400 295982040 12340 12340 12340 12340 0
11 20250418 201300 295982040 12340 12340 12340 12340 0
12 20250418 201200 295982040 12340 12340 12340 12340 0
13 20250418 201100 295982040 12340 12340 12340 12340 0
14 20250418 201000 295982040 12340 12340 12340 12340 0
15 20250418 200900 295982040 12340 12340 12340 12340 0
16 20250418 200800 295982040 12340 12340 12340 12340 0
17 20250418 200700 295982040 12340 12340 12340 12340 0
18 20250418 200600 295982040 12340 12340 12340 12340 0
19 20250418 200500 295982040 12340 12340 12340 12340 0
20 20250418 200400 295982040 12340 12340 12340 12340 0
21 20250418 200300 295982040 12340 12340 12340 12340 0
22 20250418 200200 295982040 12340 12340 12340 12340 0
23 20250418 200100 295982040 12340 12340 12340 12340 0
24 20250418 200000 295982040 12340 12340 12340 12340 0
25 20250418 195900 295982040 12340 12340 12340 12340 0
26 20250418 195800 295982040 12340 12340 12340 12340 0
27 20250418 195700 295982040 12340 12340 12340 12340 0
28 20250418 195600 295982040 12340 12340 12340 12340 0
29 20250418 195500 295982040 12340 12340 12340 12340 0
30 20250418 195400 295982040 12340 12340 12340 12340 0
31 20250418 195300 295982040 12340 12340 12340 12340 0
32 20250418 195200 295982040 12340 12340 12340 12340 449
33 20250418 195100 295982040 12340 12340 12340 12340 0
34 20250418 195000 295982040 12340 12340 12340 12340 0
35 20250418 194900 295982040 12340 12340 12340 12340 0
36 20250418 194800 295982040 12340 12340 12340 12340 0
37 20250418 194700 295982040 12340 12340 12340 12340 0
38 20250418 194600 295982040 12340 12340 12340 12340 0
39 20250418 194500 295982040 12340 12340 12340 12340 0
40 20250418 194400 295982040 12340 12340 12340 12340 0
41 20250418 194300 295982040 12340 12340 12340 12340 0
42 20250418 194200 295982040 12340 12340 12340 12340 0
43 20250418 194100 295982040 12340 12340 12340 12340 0
44 20250418 194000 295982040 12340 12340 12340 12340 0
45 20250418 193900 295982040 12340 12340 12340 12340 0
46 20250418 193800 295982040 12340 12340 12340 12340 0
47 20250418 193700 295982040 12340 12340 12340 12340 0
48 20250418 193600 295982040 12340 12340 12340 12340 0
49 20250418 193500 295982040 12340 12340 12340 12340 0
50 20250418 193400 295982040 12340 12340 12340 12340 0
51 20250418 193300 295982040 12340 12340 12340 12340 0
52 20250418 193200 295982040 12340 12340 12340 12340 0
53 20250418 193100 295982040 12340 12340 12340 12340 0
54 20250418 193000 295982040 12340 12340 12340 12340 0
55 20250418 192900 295982040 12340 12340 12340 12340 0
56 20250418 192800 295982040 12340 12340 12340 12340 0
57 20250418 192700 295982040 12340 12340 12340 12340 0
58 20250418 192600 295982040 12340 12340 12340 12340 0
59 20250418 192500 295982040 12340 12340 12340 12340 0
60 20250418 192400 295982040 12340 12340 12340 12340 0
61 20250418 192300 295982040 12340 12340 12340 12340 0
62 20250418 192200 295982040 12340 12340 12340 12340 449
63 20250418 192100 295982040 12340 12340 12340 12340 0
64 20250418 192000 295982040 12340 12340 12340 12340 0
65 20250418 191900 295982040 12340 12340 12340 12340 0
66 20250418 191800 295982040 12340 12340 12340 12340 0
67 20250418 191700 295982040 12340 12340 12340 12340 0
68 20250418 191600 295982040 12340 12340 12340 12340 0
69 20250418 191500 295982040 12340 12340 12340 12340 0
70 20250418 191400 295982040 12340 12340 12340 12340 0
71 20250418 191300 295982040 12340 12340 12340 12340 0
72 20250418 191200 295982040 12340 12340 12340 12340 0
73 20250418 191100 295982040 12340 12340 12340 12340 0
74 20250418 191000 295982040 12340 12340 12340 12340 0
75 20250418 190900 295982040 12340 12340 12340 12340 0
76 20250418 190800 295982040 12340 12340 12340 12340 0
77 20250418 190700 295982040 12340 12340 12340 12340 0
78 20250418 190600 295982040 12340 12340 12340 12340 0
79 20250418 190500 295982040 12340 12340 12340 12340 0
80 20250418 190400 295982040 12340 12340 12340 12340 0
81 20250418 190300 295982040 12340 12340 12340 12340 0
82 20250418 190200 295982040 12340 12340 12340 12340 0
83 20250418 190100 295982040 12340 12340 12340 12340 0
84 20250418 190000 295982040 12340 12340 12340 12340 0
85 20250418 185900 295982040 12340 12340 12340 12340 0
86 20250418 185800 295982040 12340 12340 12340 12340 0
87 20250418 185700 295982040 12340 12340 12340 12340 0
88 20250418 185600 295982040 12340 12340 12340 12340 0
89 20250418 185500 295982040 12340 12340 12340 12340 0
90 20250418 185400 295982040 12340 12340 12340 12340 0
91 20250418 185300 295982040 12340 12340 12340 12340 0
92 20250418 185200 295982040 12340 12340 12340 12340 449
93 20250418 185100 295982040 12340 12340 12340 12340 0
94 20250418 185000 295982040 12340 12340 12340 12340 0
95 20250418 184900 295982040 12340 12340 12340 12340 0
96 20250418 184800 295982040 12340 12340 12340 12340 0
97 20250418 184700 295982040 12340 12340 12340 12340 0
98 20250418 184600 295982040 12340 12340 12340 12340 0
99 20250418 184500 295982040 12340 12340 12340 12340 0
100 20250418 184400 295982040 12340 12340 12340 12340 0
101 20250418 184300 295982040 12340 12340 12340 12340 0
102 20250418 184200 295982040 12340 12340 12340 12340 0
103 20250418 184100 295982040 12340 12340 12340 12340 0
104 20250418 184000 295982040 12340 12340 12340 12340 0
105 20250418 183900 295982040 12340 12340 12340 12340 0
106 20250418 183800 295982040 12340 12340 12340 12340 0
107 20250418 183700 295982040 12340 12340 12340 12340 0
108 20250418 183600 295982040 12340 12340 12340 12340 0
109 20250418 183500 295982040 12340 12340 12340 12340 0
110 20250418 183400 295982040 12340 12340 12340 12340 0
111 20250418 183300 295982040 12340 12340 12340 12340 0
112 20250418 183200 295982040 12340 12340 12340 12340 0
113 20250418 183100 295982040 12340 12340 12340 12340 0
114 20250418 183000 295982040 12340 12340 12340 12340 0
115 20250418 182900 295982040 12340 12340 12340 12340 0
116 20250418 182800 295982040 12340 12340 12340 12340 0
117 20250418 182700 295982040 12340 12340 12340 12340 0
118 20250418 182600 295982040 12340 12340 12340 12340 0
119 20250418 182500 295982040 12340 12340 12340 12340 0
120 20250418 182400 295982040 12340 12340 12340 12340 0
121 20250418 182300 295982040 12340 12340 12340 12340 0
122 20250418 182200 295982040 12340 12340 12340 12340 449
123 20250418 182100 295982040 12340 12340 12340 12340 0
124 20250418 182000 295982040 12340 12340 12340 12340 0
125 20250418 181900 295982040 12340 12340 12340 12340 0
126 20250418 181800 295982040 12340 12340 12340 12340 0
127 20250418 181700 295982040 12340 12340 12340 12340 0
128 20250418 181600 295982040 12340 12340 12340 12340 0
129 20250418 181500 295982040 12340 12340 12340 12340 0
130 20250418 181400 295982040 12340 12340 12340 12340 0
131 20250418 181300 295982040 12340 12340 12340 12340 0
132 20250418 181200 295982040 12340 12340 12340 12340 0
133 20250418 181100 295982040 12340 12340 12340 12340 0
134 20250418 181000 295982040 12340 12340 12340 12340 0
135 20250418 180900 295982040 12340 12340 12340 12340 0
136 20250418 180800 295982040 12340 12340 12340 12340 0
137 20250418 180700 295982040 12340 12340 12340 12340 0
138 20250418 180600 295982040 12340 12340 12340 12340 0
139 20250418 180500 295982040 12340 12340 12340 12340 0
140 20250418 180400 295982040 12340 12340 12340 12340 0
141 20250418 180300 295982040 12340 12340 12340 12340 0
142 20250418 180200 295982040 12340 12340 12340 12340 0
143 20250418 180100 295982040 12340 12340 12340 12340 0
144 20250418 180000 295982040 12340 12340 12340 12340 0
145 20250418 175900 295982040 12340 12340 12340 12340 0
146 20250418 175800 295982040 12340 12340 12340 12340 0
147 20250418 175700 295982040 12340 12340 12340 12340 0
148 20250418 175600 295982040 12340 12340 12340 12340 0
149 20250418 175500 295982040 12340 12340 12340 12340 0
150 20250418 175400 295982040 12340 12340 12340 12340 0
151 20250418 175300 295982040 12340 12340 12340 12340 0
152 20250418 175200 295982040 12340 12340 12340 12340 449
153 20250418 175100 295982040 12340 12340 12340 12340 0
154 20250418 175000 295982040 12340 12340 12340 12340 0
155 20250418 174900 295982040 12340 12340 12340 12340 0
156 20250418 174800 295982040 12340 12340 12340 12340 0
157 20250418 174700 295982040 12340 12340 12340 12340 0
158 20250418 174600 295982040 12340 12340 12340 12340 0
159 20250418 174500 295982040 12340 12340 12340 12340 0
160 20250418 174400 295982040 12340 12340 12340 12340 0
161 20250418 174300 295982040 12340 12340 12340 12340 0
162 20250418 174200 295982040 12340 12340 12340 12340 0
163 20250418 174100 295982040 12340 12340 12340 12340 0
164 20250418 174000 295982040 12340 12340 12340 12340 0
165 20250418 173900 295982040 12340 12340 12340 12340 0
166 20250418 173800 295982040 12340 12340 12340 12340 0
167 20250418 173700 295982040 12340 12340 12340 12340 0
168 20250418 173600 295982040 12340 12340 12340 12340 0
169 20250418 173500 295982040 12340 12340 12340 12340 0
170 20250418 173400 295982040 12340 12340 12340 12340 0
171 20250418 173300 295982040 12340 12340 12340 12340 0
172 20250418 173200 295982040 12340 12340 12340 12340 0
173 20250418 173100 295982040 12340 12340 12340 12340 0
174 20250418 173000 295982040 12340 12340 12340 12340 0
175 20250418 172900 295982040 12340 12340 12340 12340 0
176 20250418 172800 295982040 12340 12340 12340 12340 0
177 20250418 172700 295982040 12340 12340 12340 12340 0
178 20250418 172600 295982040 12340 12340 12340 12340 0
179 20250418 172500 295982040 12340 12340 12340 12340 0
180 20250418 172400 295982040 12340 12340 12340 12340 0
181 20250418 172300 295982040 12340 12340 12340 12340 0
182 20250418 172200 295982040 12340 12340 12340 12340 449
183 20250418 172100 295982040 12340 12340 12340 12340 0
184 20250418 172000 295982040 12340 12340 12340 12340 0
185 20250418 171900 295982040 12340 12340 12340 12340 0
186 20250418 171800 295982040 12340 12340 12340 12340 0
187 20250418 171700 295982040 12340 12340 12340 12340 0
188 20250418 171600 295982040 12340 12340 12340 12340 0
189 20250418 171500 295982040 12340 12340 12340 12340 0
190 20250418 171400 295982040 12340 12340 12340 12340 0
191 20250418 171300 295982040 12340 12340 12340 12340 0
192 20250418 171200 295982040 12340 12340 12340 12340 0
193 20250418 171100 295982040 12340 12340 12340 12340 0
194 20250418 171000 295982040 12340 12340 12340 12340 0
195 20250418 170900 295982040 12340 12340 12340 12340 0
196 20250418 170800 295982040 12340 12340 12340 12340 0
197 20250418 170700 295982040 12340 12340 12340 12340 0
198 20250418 170600 295982040 12340 12340 12340 12340 0
199 20250418 170500 295982040 12340 12340 12340 12340 0
200 20250418 170400 295982040 12340 12340 12340 12340 0
201 20250418 170300 295982040 12340 12340 12340 12340 0
202 20250418 170200 295982040 12340 12340 12340 12340 0
203 20250418 170100 295982040 12340 12340 12340 12340 0
204 20250418 170000 295982040 12340 12340 12340 12340 0
205 20250418 165900 295982040 12340 12340 12340 12340 0
206 20250418 165800 295982040 12340 12340 12340 12340 0
207 20250418 165700 295982040 12340 12340 12340 12340 0
208 20250418 165600 295982040 12340 12340 12340 12340 0
209 20250418 165500 295982040 12340 12340 12340 12340 0
210 20250418 165400 295982040 12340 12340 12340 12340 0
211 20250418 165300 295982040 12340 12340 12340 12340 0
212 20250418 165200 295982040 12340 12340 12340 12340 449
213 20250418 165100 295982040 12340 12340 12340 12340 0
214 20250418 165000 295982040 12340 12340 12340 12340 0
215 20250418 164900 295982040 12340 12340 12340 12340 0
216 20250418 164800 295982040 12340 12340 12340 12340 0
217 20250418 164700 295982040 12340 12340 12340 12340 0
218 20250418 164600 295982040 12340 12340 12340 12340 0
219 20250418 164500 295982040 12340 12340 12340 12340 0
220 20250418 164400 295982040 12340 12340 12340 12340 0
221 20250418 164300 295982040 12340 12340 12340 12340 0
222 20250418 164200 295982040 12340 12340 12340 12340 0
223 20250418 164100 295982040 12340 12340 12340 12340 0
224 20250418 164000 295982040 12340 12340 12340 12340 0
225 20250418 163900 295982040 12340 12340 12340 12340 0
226 20250418 163800 295982040 12340 12340 12340 12340 0
227 20250418 163700 295982040 12340 12340 12340 12340 0
228 20250418 163600 295982040 12340 12340 12340 12340 0
229 20250418 163500 295982040 12340 12340 12340 12340 0
230 20250418 163400 295982040 12340 12340 12340 12340 0
231 20250418 163300 295982040 12340 12340 12340 12340 0
232 20250418 163200 295982040 12340 12340 12340 12340 0
233 20250418 163100 295982040 12340 12340 12340 12340 0
234 20250418 163000 295982040 12340 12340 12340 12340 0
235 20250418 162900 295982040 12340 12340 12340 12340 0
236 20250418 162800 295982040 12340 12340 12340 12340 0
237 20250418 162700 295982040 12340 12340 12340 12340 0
238 20250418 162600 295982040 12340 12340 12340 12340 0
239 20250418 162500 295982040 12340 12340 12340 12340 0
240 20250418 162400 295982040 12340 12340 12340 12340 0
241 20250418 162300 295982040 12340 12340 12340 12340 0
242 20250418 162200 295982040 12340 12340 12340 12340 449
243 20250418 162100 295982040 12340 12340 12340 12340 0
244 20250418 162000 295982040 12340 12340 12340 12340 0
245 20250418 161900 295982040 12340 12340 12340 12340 0
246 20250418 161800 295982040 12340 12340 12340 12340 0
247 20250418 161700 295982040 12340 12340 12340 12340 0
248 20250418 161600 295982040 12340 12340 12340 12340 0
249 20250418 161500 295982040 12340 12340 12340 12340 0
250 20250418 161400 295982040 12340 12340 12340 12340 0
251 20250418 161300 295982040 12340 12340 12340 12340 0
252 20250418 161200 295982040 12340 12340 12340 12340 0
253 20250418 161100 295982040 12340 12340 12340 12340 0
254 20250418 161000 295982040 12340 12340 12340 12340 0
255 20250418 160900 295982040 12340 12340 12340 12340 0
256 20250418 160800 295982040 12340 12340 12340 12340 0
257 20250418 160700 295982040 12340 12340 12340 12340 0
258 20250418 160600 295982040 12340 12340 12340 12340 0
259 20250418 160500 295982040 12340 12340 12340 12340 0
260 20250418 160400 295982040 12340 12340 12340 12340 0
261 20250418 160300 295982040 12340 12340 12340 12340 0
262 20250418 160200 295982040 12340 12340 12340 12340 0
263 20250418 160100 295982040 12340 12340 12340 12340 0
264 20250418 160000 295982040 12340 12340 12340 12340 0
265 20250418 155900 295982040 12340 12340 12340 12340 0
266 20250418 155800 295982040 12340 12340 12340 12340 0
267 20250418 155700 295982040 12340 12340 12340 12340 0
268 20250418 155600 295982040 12340 12340 12340 12340 0
269 20250418 155500 295982040 12340 12340 12340 12340 0
270 20250418 155400 295982040 12340 12340 12340 12340 0
271 20250418 155300 295982040 12340 12340 12340 12340 0
272 20250418 155200 295982040 12340 12340 12340 12340 449
273 20250418 155100 295982040 12340 12340 12340 12340 0
274 20250418 155000 295982040 12340 12340 12340 12340 0
275 20250418 154900 295982040 12340 12340 12340 12340 0
276 20250418 154800 295982040 12340 12340 12340 12340 0
277 20250418 154700 295982040 12340 12340 12340 12340 0
278 20250418 154600 295982040 12340 12340 12340 12340 0
279 20250418 154500 295982040 12340 12340 12340 12340 0
280 20250418 154400 295982040 12340 12340 12340 12340 0
281 20250418 154300 295982040 12340 12340 12340 12340 0
282 20250418 154200 295982040 12340 12340 12340 12340 0
283 20250418 154100 295982040 12340 12340 12340 12340 0
284 20250418 154000 295982040 12340 12340 12340 12340 0
285 20250418 153900 295982040 12340 12340 12340 12340 0
286 20250418 153800 295982040 12340 12340 12340 12340 0
287 20250418 153700 295982040 12340 12340 12340 12340 0
288 20250418 153600 295982040 12340 12340 12340 12340 0
289 20250418 153500 295982040 12340 12340 12340 12340 0
290 20250418 153400 295982040 12340 12340 12340 12340 0
291 20250418 153300 295982040 12340 12340 12340 12340 0
292 20250418 153200 295982040 12340 12340 12340 12340 0
293 20250418 153100 295982040 12340 12340 12340 12340 0
294 20250418 153000 295982040 12340 12340 12340 12340 449
295 20250418 152900 290441380 12330 12330 12330 12330 0
296 20250418 152800 290441380 12330 12330 12330 12330 0
297 20250418 152700 290441380 12330 12330 12330 12330 0
298 20250418 152600 290441380 12330 12330 12330 12330 0
299 20250418 152500 290441380 12330 12330 12330 12330 0
300 20250418 152400 290441380 12330 12330 12330 12330 0
301 20250418 152300 290441380 12330 12330 12330 12330 0
302 20250418 152200 290441380 12330 12330 12330 12330 0
303 20250418 152100 290441380 12330 12330 12330 12330 0
304 20250418 152000 290441380 12330 12330 12330 12330 0
305 20250418 151900 290441380 12330 12310 12340 12300 168
306 20250418 151800 288372650 12320 12300 12320 12300 1223
307 20250418 151700 273328350 12270 12300 12300 12270 743
308 20250418 151600 264190740 12290 12290 12290 12290 0
309 20250418 151500 264190740 12290 12290 12290 12290 0
310 20250418 151400 264190740 12290 12290 12290 12290 0
311 20250418 151300 264190740 12290 12290 12290 12290 100
312 20250418 151200 262961740 12290 12290 12290 12290 201
313 20250418 151100 260491450 12290 12280 12290 12280 50
314 20250418 151000 259877130 12280 12280 12280 12280 1
315 20250418 150900 259864850 12280 12280 12280 12280 0
316 20250418 150800 259864850 12280 12280 12280 12280 18
317 20250418 150700 259643810 12280 12280 12280 12280 0
318 20250418 150600 259643810 12280 12280 12280 12280 0
319 20250418 150500 259643810 12280 12280 12280 12280 0
320 20250418 150400 259643810 12280 12280 12280 12280 0
321 20250418 150300 259643810 12280 12280 12280 12280 17
322 20250418 150200 259435050 12280 12280 12280 12280 16
323 20250418 150100 259238570 12280 12280 12280 12280 16
324 20250418 150000 259042090 12280 12240 12280 12240 52
325 20250418 145900 258403770 12290 12260 12290 12240 1024
326 20250418 145800 245821440 12250 12270 12270 12250 549
327 20250418 145700 239087920 12270 12250 12270 12240 131
328 20250418 145600 237481170 12250 12260 12260 12250 16
329 20250418 145500 237285090 12250 12260 12260 12250 211
330 20250418 145400 234698310 12250 12240 12250 12240 17
331 20250418 145300 234490150 12250 12250 12250 12240 25
332 20250418 145200 234183980 12240 12240 12240 12240 17
333 20250418 145100 233975900 12270 12270 12270 12270 0
334 20250418 145000 233975900 12270 12270 12270 12270 0
335 20250418 144900 233975900 12270 12270 12270 12270 0
336 20250418 144800 233975900 12270 12220 12270 12220 324
337 20250418 144700 230001730 12210 12260 12260 12210 1551
338 20250418 144600 211041550 12240 12240 12240 12240 0
339 20250418 144500 211041550 12240 12240 12240 12240 0
340 20250418 144400 211041550 12240 12240 12240 12240 0
341 20250418 144300 211041550 12240 12240 12240 12240 30
342 20250418 144200 210674350 12260 12250 12260 12250 100
343 20250418 144100 209448960 12250 12250 12250 12250 1
344 20250418 144000 209436710 12250 12230 12250 12230 181
345 20250418 143900 207220060 12230 12230 12230 12230 0
346 20250418 143800 207220060 12230 12230 12230 12230 0
347 20250418 143700 207220060 12230 12230 12230 12230 0
348 20250418 143600 207220060 12230 12230 12230 12230 260
349 20250418 143500 204040260 12230 12230 12230 12230 40
350 20250418 143400 203551060 12230 12230 12230 12230 20
351 20250418 143300 203306460 12220 12220 12220 12220 60
352 20250418 143200 202573260 12220 12220 12220 12220 0
353 20250418 143100 202573260 12220 12210 12220 12200 22
354 20250418 143000 202304720 12220 12220 12220 12220 0
355 20250418 142900 202304720 12220 12220 12220 12220 0
356 20250418 142800 202304720 12220 12220 12220 12220 0
357 20250418 142700 202304720 12220 12200 12220 12200 108
358 20250418 142600 200985960 12200 12200 12200 12200 8
359 20250418 142500 200888360 12200 12200 12200 12200 2
360 20250418 142400 200863960 12200 12200 12200 12200 0
361 20250418 142300 200863960 12200 12200 12200 12200 0
362 20250418 142200 200863960 12200 12200 12200 12200 0
363 20250418 142100 200863960 12200 12200 12200 12200 0
364 20250418 142000 200863960 12200 12200 12200 12200 165
365 20250418 141900 198850960 12200 12200 12200 12200 0
366 20250418 141800 198850960 12200 12200 12200 12200 0
367 20250418 141700 198850960 12200 12200 12200 12200 0
368 20250418 141600 198850960 12200 12190 12200 12190 75
369 20250418 141500 197936280 12190 12190 12190 12190 20
370 20250418 141400 197692480 12170 12170 12170 12170 0
371 20250418 141300 197692480 12170 12170 12170 12170 40
372 20250418 141200 197205680 12170 12170 12170 12170 0
373 20250418 141100 197205680 12170 12170 12170 12170 0
374 20250418 141000 197205680 12170 12170 12170 12170 0
375 20250418 140900 197205680 12170 12170 12170 12170 50
376 20250418 140800 196597180 12170 12170 12170 12170 50
377 20250418 140700 195988680 12200 12200 12200 12200 0
378 20250418 140600 195988680 12200 12200 12200 12200 0
379 20250418 140500 195988680 12200 12190 12200 12190 2
380 20250418 140400 195964290 12190 12190 12190 12190 0
381 20250418 140300 195964290 12190 12190 12190 12190 0
382 20250418 140200 195964290 12190 12190 12190 12190 0
383 20250418 140100 195964290 12190 12190 12190 12190 0
384 20250418 140000 195964290 12190 12190 12190 12190 0
385 20250418 135900 195964290 12190 12190 12190 12190 0
386 20250418 135800 195964290 12190 12190 12190 12190 0
387 20250418 135700 195964290 12190 12200 12200 12190 57
388 20250418 135600 195269400 12200 12200 12200 12200 1
389 20250418 135500 195257200 12200 12200 12200 12200 0
390 20250418 135400 195257200 12200 12200 12210 12200 125
391 20250418 135300 193731200 12200 12200 12200 12200 51
392 20250418 135200 193109000 12210 12200 12210 12200 99
393 20250418 135100 191900220 12200 12180 12200 12180 403
394 20250418 135000 186985840 12180 12180 12180 12180 49
395 20250418 134900 186389020 12180 12170 12180 12170 162
396 20250418 134800 184416660 12170 12170 12170 12170 118
397 20250418 134700 182980600 12180 12190 12190 12180 425
398 20250418 134600 177803900 12180 12180 12180 12180 45
399 20250418 134500 177255800 12180 12180 12180 12180 15
400 20250418 134400 177073100 12180 12180 12180 12180 680
401 20250418 134300 168790700 12190 12190 12200 12190 543
402 20250418 134200 162170700 12190 12210 12210 12190 363
403 20250418 134100 157741090 12230 12230 12230 12230 138
404 20250418 134000 156053350 12200 12200 12200 12200 0
405 20250418 133900 156053350 12200 12210 12210 12200 381
406 20250418 133800 151404520 12210 12210 12210 12210 0
407 20250418 133700 151404520 12210 12210 12210 12210 250
408 20250418 133600 148352020 12210 12230 12230 12210 384
409 20250418 133500 143661790 12240 12230 12240 12230 421
410 20250418 133400 138510020 12220 12220 12220 12220 20
411 20250418 133300 138265620 12210 12230 12230 12210 521
412 20250418 133200 131898180 12250 12250 12250 12250 501
413 20250418 133100 125760930 12240 12240 12250 12240 29
414 20250418 133000 125405950 12220 12220 12220 12220 0
415 20250418 132900 125405950 12220 12240 12240 12220 238
416 20250418 132800 122496320 12230 12230 12230 12230 0
417 20250418 132700 122496320 12230 12230 12230 12230 100
418 20250418 132600 121273320 12230 12230 12230 12230 1
419 20250418 132500 121261090 12240 12240 12240 12240 0
420 20250418 132400 121261090 12240 12220 12240 12220 638
421 20250418 132300 113453780 12210 12210 12210 12210 0
422 20250418 132200 113453780 12210 12190 12210 12190 1277
423 20250418 132100 97884940 12180 12180 12180 12180 268
424 20250418 132000 94620700 12170 12170 12170 12170 0
425 20250418 131900 94620700 12170 12170 12170 12170 0
426 20250418 131800 94620700 12170 12170 12170 12170 30
427 20250418 131700 94255600 12170 12170 12170 12170 0
428 20250418 131600 94255600 12170 12170 12170 12170 0
429 20250418 131500 94255600 12170 12170 12170 12170 70
430 20250418 131400 93403700 12180 12180 12180 12180 2
431 20250418 131300 93379340 12170 12170 12170 12170 0
432 20250418 131200 93379340 12170 12180 12180 12170 103
433 20250418 131100 92124830 12180 12170 12180 12170 101
434 20250418 131000 90895650 12180 12180 12180 12180 2
435 20250418 130900 90871290 12180 12180 12180 12180 40
436 20250418 130800 90384090 12160 12160 12160 12160 0
437 20250418 130700 90384090 12160 12160 12160 12160 0
438 20250418 130600 90384090 12160 12160 12160 12160 0
439 20250418 130500 90384090 12160 12160 12160 12160 0
440 20250418 130400 90384090 12160 12160 12160 12160 0
441 20250418 130300 90384090 12160 12160 12160 12160 0
442 20250418 130200 90384090 12160 12160 12160 12160 0
443 20250418 130100 90384090 12160 12160 12160 12160 0
444 20250418 130000 90384090 12160 12160 12160 12160 0
445 20250418 125900 90384090 12160 12160 12160 12160 50
446 20250418 125800 89776090 12180 12180 12180 12180 0
447 20250418 125700 89776090 12180 12180 12180 12180 40
448 20250418 125600 89288890 12180 12180 12180 12180 0
449 20250418 125500 89288890 12180 12180 12180 12180 0
450 20250418 125400 89288890 12180 12180 12180 12180 0
451 20250418 125300 89288890 12180 12180 12180 12180 36
452 20250418 125200 88850410 12180 12180 12180 12180 71
453 20250418 125100 87985630 12180 12180 12180 12180 0
454 20250418 125000 87985630 12180 12180 12180 12180 0
455 20250418 124900 87985630 12180 12180 12180 12180 0
456 20250418 124800 87985630 12180 12180 12180 12180 0
457 20250418 124700 87985630 12180 12180 12180 12180 0
458 20250418 124600 87985630 12180 12180 12180 12180 1
459 20250418 124500 87973450 12180 12180 12180 12180 0
460 20250418 124400 87973450 12180 12180 12180 12180 126
461 20250418 124300 86438770 12170 12170 12170 12170 20
462 20250418 124200 86195370 12170 12170 12170 12170 68
463 20250418 124100 85367810 12160 12160 12160 12160 0
464 20250418 124000 85367810 12160 12160 12160 12160 0
465 20250418 123900 85367810 12160 12160 12160 12160 0
466 20250418 123800 85367810 12160 12160 12160 12160 0
467 20250418 123700 85367810 12160 12160 12160 12160 7
468 20250418 123600 85282690 12170 12170 12170 12170 0
469 20250418 123500 85282690 12170 12170 12170 12170 0
470 20250418 123400 85282690 12170 12170 12170 12170 0
471 20250418 123300 85282690 12170 12170 12170 12170 0
472 20250418 123200 85282690 12170 12170 12170 12170 0
473 20250418 123100 85282690 12170 12170 12170 12170 0
474 20250418 123000 85282690 12170 12170 12170 12170 0
475 20250418 122900 85282690 12170 12160 12170 12160 2
476 20250418 122800 85258360 12160 12160 12160 12160 0
477 20250418 122700 85258360 12160 12160 12160 12160 1
478 20250418 122600 85246200 12150 12150 12150 12150 0
479 20250418 122500 85246200 12150 12150 12150 12150 50
480 20250418 122400 84638700 12150 12150 12150 12150 50
481 20250418 122300 84031200 12160 12160 12160 12160 283
482 20250418 122200 80589920 12170 12170 12170 12170 0
483 20250418 122100 80589920 12170 12170 12170 12170 2
484 20250418 122000 80565580 12170 12170 12170 12170 1
485 20250418 121900 80553410 12170 12170 12170 12170 3
486 20250418 121800 80516900 12150 12150 12150 12150 0
487 20250418 121700 80516900 12150 12150 12150 12150 0
488 20250418 121600 80516900 12150 12150 12150 12150 0
489 20250418 121500 80516900 12150 12150 12150 12150 133
490 20250418 121400 78900950 12150 12150 12150 12150 0
491 20250418 121300 78900950 12150 12150 12150 12150 0
492 20250418 121200 78900950 12150 12160 12190 12150 1015
493 20250418 121100 66539660 12150 12140 12150 12140 182
494 20250418 121000 64328370 12140 12130 12140 12130 1000
495 20250418 120900 52193660 12120 12120 12120 12120 0
496 20250418 120800 52193660 12120 12120 12120 12120 0
497 20250418 120700 52193660 12120 12120 12120 12120 0
498 20250418 120600 52193660 12120 12120 12120 12120 0
499 20250418 120500 52193660 12120 12120 12120 12120 0
500 20250418 120400 52193660 12120 12120 12120 12120 1
501 20250418 120300 52181540 12130 12130 12130 12130 0
502 20250418 120200 52181540 12130 12130 12130 12130 1
503 20250418 120100 52169410 12130 12130 12130 12130 0
504 20250418 120000 52169410 12130 12130 12130 12130 6
505 20250418 115900 52096630 12120 12120 12120 12120 0
506 20250418 115800 52096630 12120 12120 12120 12120 0
507 20250418 115700 52096630 12120 12120 12120 12120 0
508 20250418 115600 52096630 12120 12120 12120 12120 0
509 20250418 115500 52096630 12120 12120 12120 12120 0
510 20250418 115400 52096630 12120 12120 12120 12120 0
511 20250418 115300 52096630 12120 12120 12120 12120 0
512 20250418 115200 52096630 12120 12120 12120 12120 0
513 20250418 115100 52096630 12120 12120 12120 12120 0
514 20250418 115000 52096630 12120 12120 12120 12120 0
515 20250418 114900 52096630 12120 12120 12120 12120 0
516 20250418 114800 52096630 12120 12120 12120 12120 0
517 20250418 114700 52096630 12120 12120 12120 12120 10
518 20250418 114600 51975430 12120 12120 12120 12120 10
519 20250418 114500 51854230 12120 12120 12120 12120 40
520 20250418 114400 51369430 12120 12120 12120 12120 100
521 20250418 114300 50157430 12130 12130 12130 12130 0
522 20250418 114200 50157430 12130 12130 12130 12130 0
523 20250418 114100 50157430 12130 12130 12130 12130 0
524 20250418 114000 50157430 12130 12130 12130 12130 0
525 20250418 113900 50157430 12130 12130 12130 12130 10
526 20250418 113800 50036130 12130 12130 12130 12130 30
527 20250418 113700 49672230 12140 12140 12140 12140 0
528 20250418 113600 49672230 12140 12140 12140 12140 13
529 20250418 113500 49514410 12140 12140 12140 12140 0
530 20250418 113400 49514410 12140 12140 12140 12140 0
531 20250418 113300 49514410 12140 12140 12140 12140 0
532 20250418 113200 49514410 12140 12140 12140 12140 10
533 20250418 113100 49393010 12135 12135 12135 12135 139
534 20250418 113000 47706245 12130 12130 12130 12130 100
535 20250418 112900 46493245 12130 12110 12130 12110 595
536 20250418 112800 39283355 12110 12090 12110 12090 323
537 20250418 112700 35375375 12100 12100 12100 12100 0
538 20250418 112600 35375375 12100 12100 12100 12100 0
539 20250418 112500 35375375 12100 12100 12100 12100 0
540 20250418 112400 35375375 12100 12100 12100 12100 0
541 20250418 112300 35375375 12100 12100 12100 12100 0
542 20250418 112200 35375375 12100 12100 12100 12100 0
543 20250418 112100 35375375 12100 12100 12100 12100 0
544 20250418 112000 35375375 12100 12100 12100 12100 0
545 20250418 111900 35375375 12100 12100 12100 12100 0
546 20250418 111800 35375375 12100 12100 12100 12100 0
547 20250418 111700 35375375 12100 12100 12100 12100 0
548 20250418 111600 35375375 12100 12100 12100 12100 0
549 20250418 111500 35375375 12100 12100 12100 12100 4
550 20250418 111400 35326975 12090 12090 12090 12090 0
551 20250418 111300 35326975 12090 12090 12090 12090 0
552 20250418 111200 35326975 12090 12090 12090 12090 0
553 20250418 111100 35326975 12090 12090 12090 12090 0
554 20250418 111000 35326975 12090 12090 12090 12090 0
555 20250418 110900 35326975 12090 12090 12090 12090 20
556 20250418 110800 35085175 12100 12100 12100 12100 0
557 20250418 110700 35085175 12100 12100 12100 12100 5
558 20250418 110600 35024675 12100 12100 12100 12100 0
559 20250418 110500 35024675 12100 12100 12100 12100 1
560 20250418 110400 35012575 12090 12090 12090 12090 0
561 20250418 110300 35012575 12090 12090 12090 12090 0
562 20250418 110200 35012575 12090 12090 12090 12090 0
563 20250418 110100 35012575 12090 12090 12090 12090 0
564 20250418 110000 35012575 12090 12090 12090 12090 0
565 20250418 105900 35012575 12090 12090 12090 12090 0
566 20250418 105800 35012575 12090 12090 12090 12090 0
567 20250418 105700 35012575 12090 12090 12090 12090 0
568 20250418 105600 35012575 12090 12090 12090 12090 0
569 20250418 105500 35012575 12090 12090 12090 12090 0
570 20250418 105400 35012575 12090 12090 12090 12090 60
571 20250418 105300 34287175 12090 12090 12090 12090 107
572 20250418 105200 32993545 12090 12090 12090 12090 0
573 20250418 105100 32993545 12090 12090 12090 12090 0
574 20250418 105000 32993545 12090 12090 12090 12090 3
575 20250418 104900 32957275 12090 12090 12090 12090 0
576 20250418 104800 32957275 12090 12090 12090 12090 0
577 20250418 104700 32957275 12090 12090 12090 12090 0
578 20250418 104600 32957275 12090 12090 12090 12090 5
579 20250418 104500 32896825 12080 12080 12080 12080 0
580 20250418 104400 32896825 12080 12080 12080 12080 0
581 20250418 104300 32896825 12080 12080 12080 12080 0
582 20250418 104200 32896825 12080 12090 12090 12080 20
583 20250418 104100 32655125 12080 12090 12090 12080 73
584 20250418 104000 31773275 12070 12070 12070 12070 0
585 20250418 103900 31773275 12070 12070 12070 12070 1
586 20250418 103800 31761205 12080 12080 12080 12080 0
587 20250418 103700 31761205 12080 12080 12080 12080 0
588 20250418 103600 31761205 12080 12080 12080 12080 0
589 20250418 103500 31761205 12080 12080 12080 12080 0
590 20250418 103400 31761205 12080 12080 12080 12080 0
591 20250418 103300 31761205 12080 12080 12080 12080 0
592 20250418 103200 31761205 12080 12080 12080 12080 0
593 20250418 103100 31761205 12080 12080 12080 12080 1
594 20250418 103000 31749125 12080 12080 12080 12080 20
595 20250418 102900 31507525 12085 12085 12085 12085 0
596 20250418 102800 31507525 12085 12080 12085 12080 84
597 20250418 102700 30492780 12080 12080 12080 12080 0
598 20250418 102600 30492780 12080 12080 12080 12080 0
599 20250418 102500 30492780 12080 12080 12080 12080 0
600 20250418 102400 30492780 12080 12080 12080 12080 0
601 20250418 102300 30492780 12080 12080 12080 12080 0
602 20250418 102200 30492780 12080 12080 12080 12080 0
603 20250418 102100 30492780 12080 12080 12080 12080 0
604 20250418 102000 30492780 12080 12080 12080 12080 0
605 20250418 101900 30492780 12080 12080 12080 12080 0
606 20250418 101800 30492780 12080 12080 12080 12080 0
607 20250418 101700 30492780 12080 12080 12080 12080 0
608 20250418 101600 30492780 12080 12080 12080 12080 83
609 20250418 101500 29490140 12080 12080 12080 12080 0
610 20250418 101400 29490140 12080 12080 12080 12080 0
611 20250418 101300 29490140 12080 12080 12080 12080 0
612 20250418 101200 29490140 12080 12080 12080 12080 8
613 20250418 101100 29393500 12080 12080 12080 12080 1
614 20250418 101000 29381420 12080 12080 12080 12080 0
615 20250418 100900 29381420 12080 12080 12080 12080 0
616 20250418 100800 29381420 12080 12080 12080 12080 0
617 20250418 100700 29381420 12080 12080 12080 12080 0
618 20250418 100600 29381420 12080 12080 12080 12080 0
619 20250418 100500 29381420 12080 12080 12080 12080 0
620 20250418 100400 29381420 12080 12080 12080 12080 124
621 20250418 100300 27883500 12080 12080 12080 12080 500
622 20250418 100200 21843500 12090 12090 12090 12090 0
623 20250418 100100 21843500 12090 12090 12090 12090 17
624 20250418 100000 21637970 12090 12090 12090 12090 1
625 20250418 095900 21625880 12090 12090 12090 12090 0
626 20250418 095800 21625880 12090 12090 12090 12090 6
627 20250418 095700 21553340 12090 12090 12090 12090 0
628 20250418 095600 21553340 12090 12090 12090 12090 0
629 20250418 095500 21553340 12090 12090 12090 12090 0
630 20250418 095400 21553340 12090 12090 12090 12090 0
631 20250418 095300 21553340 12090 12090 12090 12090 0
632 20250418 095200 21553340 12090 12090 12090 12090 0
633 20250418 095100 21553340 12090 12090 12090 12090 10
634 20250418 095000 21432440 12100 12090 12100 12090 33
635 20250418 094900 21033440 12090 12090 12090 12090 20
636 20250418 094800 20791640 12100 12100 12100 12100 0
637 20250418 094700 20791640 12100 12100 12100 12100 1
638 20250418 094600 20779540 12090 12090 12090 12090 0
639 20250418 094500 20779540 12090 12090 12090 12090 346
640 20250418 094400 16596400 12080 12090 12090 12080 51
641 20250418 094300 15980290 12090 12090 12090 12090 162
642 20250418 094200 14021710 12090 12090 12090 12090 0
643 20250418 094100 14021710 12090 12090 12090 12090 26
644 20250418 094000 13707370 12090 12090 12090 12090 100
645 20250418 093900 12498370 12080 12090 12090 12080 393
646 20250418 093800 7750430 12080 12080 12080 12080 13
647 20250418 093700 7593390 12080 12090 12090 12080 153
648 20250418 093600 5745120 12080 12080 12080 12080 50
649 20250418 093500 5141120 12080 12080 12080 12080 1
650 20250418 093400 5129040 12090 12070 12090 12060 193
651 20250418 093300 2801030 12090 12090 12090 12090 0
652 20250418 093200 2801030 12090 12090 12090 12090 0
653 20250418 093100 2801030 12090 12090 12090 12090 0
654 20250418 093000 2801030 12090 12090 12090 12090 0
655 20250418 092900 2801030 12090 12090 12090 12090 0
656 20250418 092800 2801030 12090 12090 12090 12090 0
657 20250418 092700 2801030 12090 12090 12090 12090 0
658 20250418 092600 2801030 12090 12090 12090 12090 0
659 20250418 092500 2801030 12090 12090 12090 12090 7
660 20250418 092400 2716400 12090 12090 12090 12090 0
661 20250418 092300 2716400 12090 12060 12090 12060 6
662 20250418 092200 2643970 12060 12060 12060 12060 0
663 20250418 092100 2643970 12060 12060 12060 12060 0
664 20250418 092000 2643970 12060 12060 12060 12060 4
665 20250418 091900 2595730 12080 12080 12080 12080 0
666 20250418 091800 2595730 12080 12080 12080 12080 0
667 20250418 091700 2595730 12080 12080 12080 12080 3
668 20250418 091600 2559490 12060 12080 12080 12060 156
669 20250418 091500 677400 12080 12080 12080 12080 1
670 20250418 091400 665320 12090 12090 12090 12090 35
671 20250418 091300 242170 12100 12100 12100 12100 0
672 20250418 091200 242170 12100 12100 12100 12100 0
673 20250418 091100 242170 12100 12100 12100 12100 0
674 20250418 091000 242170 12100 12100 12100 12100 2
675 20250418 090900 217970 12090 12090 12090 12090 0
676 20250418 090800 217970 12090 12120 12120 12090 2
677 20250418 090700 193760 12090 12090 12090 12090 1
678 20250418 090600 181670 12120 12120 12120 12120 0
679 20250418 090500 181670 12120 12120 12120 12120 3
680 20250418 090400 145310 12090 12090 12090 12090 4
681 20250418 090300 96950 12110 12110 12110 12110 1
682 20250418 090200 84840 12120 12120 12120 12120 0
683 20250418 090100 84840 12120 12120 12120 12120 3
684 20250418 090000 48480 12120 12120 12120 12120 4

8
214180/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
20250418,160915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,220,2,1.82,295982040,24261,91.87,12120,12340,12060,15750,8490,12120,12199.91,12.44,0,6241,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1620,5.86,0.71,12,0.18,2105.00,17323.00,13840,20240516,-10.84,11260,20250407,9.59,12580,-1.91,20250317,11260,9.59,20250407,13840,-10.84,20240516,11260,9.59,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,69,N,00,N
20250418,150926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,160,2,1.32,259864850,21326,80.76,12120,12290,12060,15750,8490,12120,12185.35,12.44,0,5838,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1612,5.83,0.71,12,0.16,2105.00,17323.00,13840,20240516,-11.27,11260,20250407,9.06,12580,-2.38,20250317,11260,9.06,20250407,13840,-11.27,20240516,11260,9.06,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,140930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12170,50,2,0.41,197205680,16210,61.39,12120,12250,12060,15750,8490,12120,12165.68,12.44,0,4308,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1597,5.78,0.70,12,0.12,2105.00,17323.00,13840,20240516,-12.07,11260,20250407,8.08,12580,-3.26,20250317,11260,8.08,20250407,13840,-12.07,20240516,11260,8.08,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,130928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12160,40,2,0.33,90384090,7457,28.24,12120,12190,12060,15750,8490,12120,12120.70,12.44,0,1033,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1596,5.78,0.70,12,0.06,2105.00,17323.00,13840,20240516,-12.14,11260,20250407,7.99,12580,-3.34,20250317,11260,7.99,20250407,13840,-12.14,20240516,11260,7.99,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,120925,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12120,0,3,0.00,52193660,4316,16.34,12120,12140,12060,15750,8490,12120,12093.06,12.44,0,233,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1591,5.76,0.70,12,0.03,2105.00,17323.00,13840,20240516,-12.43,11260,20250407,7.64,12580,-3.66,20250317,11260,7.64,20250407,13840,-12.43,20240516,11260,7.64,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,110930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,-20,5,-0.17,35085175,2904,11.00,12120,12120,12060,15750,8490,12120,12081.67,12.44,0,-511,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1588,5.75,0.70,12,0.02,2105.00,17323.00,13840,20240516,-12.57,11260,20250407,7.46,12580,-3.82,20250317,11260,7.46,20250407,13840,-12.57,20240516,11260,7.46,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,100930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-40,5,-0.33,29381420,2432,9.21,12120,12120,12060,15750,8490,12120,12081.18,12.44,0,-441,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1585,5.74,0.70,12,0.02,2105.00,17323.00,13840,20240516,-12.72,11260,20250407,7.28,12580,-3.97,20250317,11260,7.28,20250407,13840,-12.72,20240516,11260,7.28,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250418,090934,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,-30,5,-0.25,217970,18,0.07,12120,12120,12090,15750,8490,12120,12109.44,12.44,0,-4,12313,12216,12063,11966,11813,12265,12015,68,3630,500,8960,10,1,13124613,1587,5.74,0.70,12,0.00,2105.00,17323.00,13840,20240516,-12.64,11260,20250407,7.37,12580,-3.90,20250317,11260,7.37,20250407,13840,-12.64,20240516,11260,7.37,20250407,1.11,Y,214180,500,67 억,,1632922,N,N,474,N,00,N
20250417,160920,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12120,40,2,0.33,318098165,26407,70.55,12100,12160,11910,15700,8460,12080,12045.98,12.43,0,6086,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1591,5.76,0.70,12,0.20,2105.00,17323.00,13840,20240516,-12.43,11260,20250407,7.64,12580,-3.66,20250317,11260,7.64,20250407,13840,-12.43,20240516,11260,7.64,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,474,N,00,N
20250417,150930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,10,2,0.08,297744455,24724,66.05,12100,12160,11910,15700,8460,12080,12042.73,12.43,0,4923,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1587,5.74,0.70,12,0.19,2105.00,17323.00,13840,20240516,-12.64,11260,20250407,7.37,12580,-3.90,20250317,11260,7.37,20250407,13840,-12.64,20240516,11260,7.37,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,N,00,N
20250417,140932,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,-40,5,-0.33,244994245,20351,54.37,12100,12160,11910,15700,8460,12080,12038.44,12.43,0,1268,12266,12172,12066,11972,11866,12220,12020,68,3620,500,8930,10,1,13124613,1580,5.72,0.70,12,0.16,2105.00,17323.00,13840,20240516,-13.01,11260,20250407,6.93,12580,-4.29,20250317,11260,6.93,20250407,13840,-13.01,20240516,11260,6.93,20250407,1.12,Y,214180,500,67 억,,1632002,N,N,905,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 160915 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12340 220 2 1.82 295982040 24261 91.87 12120 12340 12060 15750 8490 12120 12199.91 12.44 0 6241 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1620 5.86 0.71 12 0.18 2105.00 17323.00 13840 20240516 -10.84 11260 20250407 9.59 12580 -1.91 20250317 11260 9.59 20250407 13840 -10.84 20240516 11260 9.59 20250407 1.11 Y 214180 500 67 억 1632922 N N 69 N 00 N
3 20250418 150926 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12280 160 2 1.32 259864850 21326 80.76 12120 12290 12060 15750 8490 12120 12185.35 12.44 0 5838 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1612 5.83 0.71 12 0.16 2105.00 17323.00 13840 20240516 -11.27 11260 20250407 9.06 12580 -2.38 20250317 11260 9.06 20250407 13840 -11.27 20240516 11260 9.06 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
4 20250418 140930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12170 50 2 0.41 197205680 16210 61.39 12120 12250 12060 15750 8490 12120 12165.68 12.44 0 4308 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1597 5.78 0.70 12 0.12 2105.00 17323.00 13840 20240516 -12.07 11260 20250407 8.08 12580 -3.26 20250317 11260 8.08 20250407 13840 -12.07 20240516 11260 8.08 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
5 20250418 130928 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12160 40 2 0.33 90384090 7457 28.24 12120 12190 12060 15750 8490 12120 12120.70 12.44 0 1033 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1596 5.78 0.70 12 0.06 2105.00 17323.00 13840 20240516 -12.14 11260 20250407 7.99 12580 -3.34 20250317 11260 7.99 20250407 13840 -12.14 20240516 11260 7.99 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
6 20250418 120925 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12120 0 3 0.00 52193660 4316 16.34 12120 12140 12060 15750 8490 12120 12093.06 12.44 0 233 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1591 5.76 0.70 12 0.03 2105.00 17323.00 13840 20240516 -12.43 11260 20250407 7.64 12580 -3.66 20250317 11260 7.64 20250407 13840 -12.43 20240516 11260 7.64 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
7 20250418 110930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12100 -20 5 -0.17 35085175 2904 11.00 12120 12120 12060 15750 8490 12120 12081.67 12.44 0 -511 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1588 5.75 0.70 12 0.02 2105.00 17323.00 13840 20240516 -12.57 11260 20250407 7.46 12580 -3.82 20250317 11260 7.46 20250407 13840 -12.57 20240516 11260 7.46 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
8 20250418 100930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12080 -40 5 -0.33 29381420 2432 9.21 12120 12120 12060 15750 8490 12120 12081.18 12.44 0 -441 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1585 5.74 0.70 12 0.02 2105.00 17323.00 13840 20240516 -12.72 11260 20250407 7.28 12580 -3.97 20250317 11260 7.28 20250407 13840 -12.72 20240516 11260 7.28 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
9 20250418 090934 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12090 -30 5 -0.25 217970 18 0.07 12120 12120 12090 15750 8490 12120 12109.44 12.44 0 -4 12313 12216 12063 11966 11813 12265 12015 68 3630 500 8960 10 1 13124613 1587 5.74 0.70 12 0.00 2105.00 17323.00 13840 20240516 -12.64 11260 20250407 7.37 12580 -3.90 20250317 11260 7.37 20250407 13840 -12.64 20240516 11260 7.37 20250407 1.11 Y 214180 500 67 억 1632922 N N 474 N 00 N
10 20250417 160920 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12120 40 2 0.33 318098165 26407 70.55 12100 12160 11910 15700 8460 12080 12045.98 12.43 0 6086 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1591 5.76 0.70 12 0.20 2105.00 17323.00 13840 20240516 -12.43 11260 20250407 7.64 12580 -3.66 20250317 11260 7.64 20250407 13840 -12.43 20240516 11260 7.64 20250407 1.12 Y 214180 500 67 억 1632002 N N 474 N 00 N
11 20250417 150930 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12090 10 2 0.08 297744455 24724 66.05 12100 12160 11910 15700 8460 12080 12042.73 12.43 0 4923 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1587 5.74 0.70 12 0.19 2105.00 17323.00 13840 20240516 -12.64 11260 20250407 7.37 12580 -3.90 20250317 11260 7.37 20250407 13840 -12.64 20240516 11260 7.37 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N
12 20250417 140932 55 60.00 KOSDAQ IT 서비스 N N N Y 60 N 12040 -40 5 -0.33 244994245 20351 54.37 12100 12160 11910 15700 8460 12080 12038.44 12.43 0 1268 12266 12172 12066 11972 11866 12220 12020 68 3620 500 8930 10 1 13124613 1580 5.72 0.70 12 0.16 2105.00 17323.00 13840 20240516 -13.01 11260 20250407 6.93 12580 -4.29 20250317 11260 6.93 20250407 13840 -13.01 20240516 11260 6.93 20250407 1.12 Y 214180 500 67 억 1632002 N N 905 N 00 N

1
214180/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,14696,13124613,177527680,158545325040,0.11
20250415,14696,13124613,175764160,156970371480,0.11
20250414,14696,13124613,174147600,155526664050,0.11
20250411,14696,13124613,172678000,154214202750,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 14696 13124613 177527680 158545325040 0.11
3 20250415 14696 13124613 175764160 156970371480 0.11
4 20250414 14696 13124613 174147600 155526664050 0.11
5 20250411 14696 13124613 172678000 154214202750 0.11