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
251120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,13760,13550,13790,13400,13849,188783770,00,0.00,N,2,210,
20250417,13550,13160,13660,13160,16078,216576490,00,0.00,N,2,220,
20250416,13330,13370,13390,13230,13902,184618620,00,0.00,N,3,0,
20250415,13330,13420,13470,13250,14433,192368550,00,0.00,N,5,-90,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 13760 13550 13790 13400 13849 188783770 00 0.00 N 2 210
3 20250417 13550 13160 13660 13160 16078 216576490 00 0.00 N 2 220
4 20250416 13330 13370 13390 13230 13902 184618620 00 0.00 N 3 0
5 20250415 13330 13420 13470 13250 14433 192368550 00 0.00 N 5 -90

696
251120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203400,188783770,13760,13760,13760,13760,28
20250418,203300,188783770,13760,13760,13760,13760,0
20250418,203200,188783770,13760,13760,13760,13760,0
20250418,203100,188783770,13760,13760,13760,13760,0
20250418,203000,188783770,13760,13760,13760,13760,0
20250418,202900,188783770,13760,13760,13760,13760,0
20250418,202800,188783770,13760,13760,13760,13760,0
20250418,202700,188783770,13760,13760,13760,13760,0
20250418,202600,188783770,13760,13760,13760,13760,0
20250418,202500,188783770,13760,13760,13760,13760,0
20250418,202400,188783770,13760,13760,13760,13760,0
20250418,202300,188783770,13760,13760,13760,13760,0
20250418,202200,188783770,13760,13760,13760,13760,0
20250418,202100,188783770,13760,13760,13760,13760,0
20250418,202000,188783770,13760,13760,13760,13760,0
20250418,201900,188783770,13760,13760,13760,13760,0
20250418,201800,188783770,13760,13760,13760,13760,0
20250418,201700,188783770,13760,13760,13760,13760,0
20250418,201600,188783770,13760,13760,13760,13760,0
20250418,201500,188783770,13760,13760,13760,13760,0
20250418,201400,188783770,13760,13760,13760,13760,0
20250418,201300,188783770,13760,13760,13760,13760,0
20250418,201200,188783770,13760,13760,13760,13760,0
20250418,201100,188783770,13760,13760,13760,13760,0
20250418,201000,188783770,13760,13760,13760,13760,0
20250418,200900,188783770,13760,13760,13760,13760,0
20250418,200800,188783770,13760,13760,13760,13760,0
20250418,200700,188783770,13760,13760,13760,13760,0
20250418,200600,188783770,13760,13760,13760,13760,0
20250418,200500,188783770,13760,13760,13760,13760,0
20250418,200400,188783770,13760,13760,13760,13760,28
20250418,200300,188783770,13760,13760,13760,13760,0
20250418,200200,188783770,13760,13760,13760,13760,0
20250418,200100,188783770,13760,13760,13760,13760,0
20250418,200000,188783770,13760,13760,13760,13760,0
20250418,195900,188783770,13760,13760,13760,13760,0
20250418,195800,188783770,13760,13760,13760,13760,0
20250418,195700,188783770,13760,13760,13760,13760,0
20250418,195600,188783770,13760,13760,13760,13760,0
20250418,195500,188783770,13760,13760,13760,13760,0
20250418,195400,188783770,13760,13760,13760,13760,0
20250418,195300,188783770,13760,13760,13760,13760,0
20250418,195200,188783770,13760,13760,13760,13760,0
20250418,195100,188783770,13760,13760,13760,13760,0
20250418,195000,188783770,13760,13760,13760,13760,0
20250418,194900,188783770,13760,13760,13760,13760,0
20250418,194800,188783770,13760,13760,13760,13760,0
20250418,194700,188783770,13760,13760,13760,13760,0
20250418,194600,188783770,13760,13760,13760,13760,0
20250418,194500,188783770,13760,13760,13760,13760,0
20250418,194400,188783770,13760,13760,13760,13760,0
20250418,194300,188783770,13760,13760,13760,13760,0
20250418,194200,188783770,13760,13760,13760,13760,0
20250418,194100,188783770,13760,13760,13760,13760,0
20250418,194000,188783770,13760,13760,13760,13760,0
20250418,193900,188783770,13760,13760,13760,13760,0
20250418,193800,188783770,13760,13760,13760,13760,0
20250418,193700,188783770,13760,13760,13760,13760,0
20250418,193600,188783770,13760,13760,13760,13760,0
20250418,193500,188783770,13760,13760,13760,13760,0
20250418,193400,188783770,13760,13760,13760,13760,28
20250418,193300,188783770,13760,13760,13760,13760,0
20250418,193200,188783770,13760,13760,13760,13760,0
20250418,193100,188783770,13760,13760,13760,13760,0
20250418,193000,188783770,13760,13760,13760,13760,0
20250418,192900,188783770,13760,13760,13760,13760,0
20250418,192800,188783770,13760,13760,13760,13760,0
20250418,192700,188783770,13760,13760,13760,13760,0
20250418,192600,188783770,13760,13760,13760,13760,0
20250418,192500,188783770,13760,13760,13760,13760,0
20250418,192400,188783770,13760,13760,13760,13760,0
20250418,192300,188783770,13760,13760,13760,13760,0
20250418,192200,188783770,13760,13760,13760,13760,0
20250418,192100,188783770,13760,13760,13760,13760,0
20250418,192000,188783770,13760,13760,13760,13760,0
20250418,191900,188783770,13760,13760,13760,13760,0
20250418,191800,188783770,13760,13760,13760,13760,0
20250418,191700,188783770,13760,13760,13760,13760,0
20250418,191600,188783770,13760,13760,13760,13760,0
20250418,191500,188783770,13760,13760,13760,13760,0
20250418,191400,188783770,13760,13760,13760,13760,0
20250418,191300,188783770,13760,13760,13760,13760,0
20250418,191200,188783770,13760,13760,13760,13760,0
20250418,191100,188783770,13760,13760,13760,13760,0
20250418,191000,188783770,13760,13760,13760,13760,0
20250418,190900,188783770,13760,13760,13760,13760,0
20250418,190800,188783770,13760,13760,13760,13760,0
20250418,190700,188783770,13760,13760,13760,13760,0
20250418,190600,188783770,13760,13760,13760,13760,0
20250418,190500,188783770,13760,13760,13760,13760,0
20250418,190400,188783770,13760,13760,13760,13760,28
20250418,190300,188783770,13760,13760,13760,13760,0
20250418,190200,188783770,13760,13760,13760,13760,0
20250418,190100,188783770,13760,13760,13760,13760,0
20250418,190000,188783770,13760,13760,13760,13760,0
20250418,185900,188783770,13760,13760,13760,13760,0
20250418,185800,188783770,13760,13760,13760,13760,0
20250418,185700,188783770,13760,13760,13760,13760,0
20250418,185600,188783770,13760,13760,13760,13760,0
20250418,185500,188783770,13760,13760,13760,13760,0
20250418,185400,188783770,13760,13760,13760,13760,0
20250418,185300,188783770,13760,13760,13760,13760,0
20250418,185200,188783770,13760,13760,13760,13760,0
20250418,185100,188783770,13760,13760,13760,13760,0
20250418,185000,188783770,13760,13760,13760,13760,0
20250418,184900,188783770,13760,13760,13760,13760,0
20250418,184800,188783770,13760,13760,13760,13760,0
20250418,184700,188783770,13760,13760,13760,13760,0
20250418,184600,188783770,13760,13760,13760,13760,0
20250418,184500,188783770,13760,13760,13760,13760,0
20250418,184400,188783770,13760,13760,13760,13760,0
20250418,184300,188783770,13760,13760,13760,13760,0
20250418,184200,188783770,13760,13760,13760,13760,0
20250418,184100,188783770,13760,13760,13760,13760,0
20250418,184000,188783770,13760,13760,13760,13760,0
20250418,183900,188783770,13760,13760,13760,13760,0
20250418,183800,188783770,13760,13760,13760,13760,0
20250418,183700,188783770,13760,13760,13760,13760,0
20250418,183600,188783770,13760,13760,13760,13760,0
20250418,183500,188783770,13760,13760,13760,13760,0
20250418,183400,188783770,13760,13760,13760,13760,28
20250418,183300,188783770,13760,13760,13760,13760,0
20250418,183200,188783770,13760,13760,13760,13760,0
20250418,183100,188783770,13760,13760,13760,13760,0
20250418,183000,188783770,13760,13760,13760,13760,0
20250418,182900,188783770,13760,13760,13760,13760,0
20250418,182800,188783770,13760,13760,13760,13760,0
20250418,182700,188783770,13760,13760,13760,13760,0
20250418,182600,188783770,13760,13760,13760,13760,0
20250418,182500,188783770,13760,13760,13760,13760,0
20250418,182400,188783770,13760,13760,13760,13760,0
20250418,182300,188783770,13760,13760,13760,13760,0
20250418,182200,188783770,13760,13760,13760,13760,0
20250418,182100,188783770,13760,13760,13760,13760,0
20250418,182000,188783770,13760,13760,13760,13760,0
20250418,181900,188783770,13760,13760,13760,13760,0
20250418,181800,188783770,13760,13760,13760,13760,0
20250418,181700,188783770,13760,13760,13760,13760,0
20250418,181600,188783770,13760,13760,13760,13760,0
20250418,181500,188783770,13760,13760,13760,13760,0
20250418,181400,188783770,13760,13760,13760,13760,0
20250418,181300,188783770,13760,13760,13760,13760,0
20250418,181200,188783770,13760,13760,13760,13760,0
20250418,181100,188783770,13760,13760,13760,13760,0
20250418,181000,188783770,13760,13760,13760,13760,0
20250418,180900,188783770,13760,13760,13760,13760,0
20250418,180800,188783770,13760,13760,13760,13760,0
20250418,180700,188783770,13760,13760,13760,13760,0
20250418,180600,188783770,13760,13760,13760,13760,0
20250418,180500,188783770,13760,13760,13760,13760,0
20250418,180400,188783770,13760,13760,13760,13760,28
20250418,180300,188783770,13760,13760,13760,13760,0
20250418,180200,188783770,13760,13760,13760,13760,0
20250418,180100,188783770,13760,13760,13760,13760,0
20250418,180000,188783770,13760,13760,13760,13760,0
20250418,175900,188783770,13760,13760,13760,13760,0
20250418,175800,188783770,13760,13760,13760,13760,0
20250418,175700,188783770,13760,13760,13760,13760,0
20250418,175600,188783770,13760,13760,13760,13760,0
20250418,175500,188783770,13760,13760,13760,13760,0
20250418,175400,188783770,13760,13760,13760,13760,0
20250418,175300,188783770,13760,13760,13760,13760,0
20250418,175200,188783770,13760,13760,13760,13760,0
20250418,175100,188783770,13760,13760,13760,13760,0
20250418,175000,188783770,13760,13760,13760,13760,0
20250418,174900,188783770,13760,13760,13760,13760,0
20250418,174800,188783770,13760,13760,13760,13760,0
20250418,174700,188783770,13760,13760,13760,13760,0
20250418,174600,188783770,13760,13760,13760,13760,0
20250418,174500,188783770,13760,13760,13760,13760,0
20250418,174400,188783770,13760,13760,13760,13760,0
20250418,174300,188783770,13760,13760,13760,13760,0
20250418,174200,188783770,13760,13760,13760,13760,0
20250418,174100,188783770,13760,13760,13760,13760,0
20250418,174000,188783770,13760,13760,13760,13760,0
20250418,173900,188783770,13760,13760,13760,13760,0
20250418,173800,188783770,13760,13760,13760,13760,0
20250418,173700,188783770,13760,13760,13760,13760,0
20250418,173600,188783770,13760,13760,13760,13760,0
20250418,173500,188783770,13760,13760,13760,13760,0
20250418,173400,188783770,13760,13760,13760,13760,28
20250418,173300,188783770,13760,13760,13760,13760,0
20250418,173200,188783770,13760,13760,13760,13760,0
20250418,173100,188783770,13760,13760,13760,13760,0
20250418,173000,188783770,13760,13760,13760,13760,0
20250418,172900,188783770,13760,13760,13760,13760,0
20250418,172800,188783770,13760,13760,13760,13760,0
20250418,172700,188783770,13760,13760,13760,13760,0
20250418,172600,188783770,13760,13760,13760,13760,0
20250418,172500,188783770,13760,13760,13760,13760,0
20250418,172400,188783770,13760,13760,13760,13760,0
20250418,172300,188783770,13760,13760,13760,13760,0
20250418,172200,188783770,13760,13760,13760,13760,0
20250418,172100,188783770,13760,13760,13760,13760,0
20250418,172000,188783770,13760,13760,13760,13760,0
20250418,171900,188783770,13760,13760,13760,13760,0
20250418,171800,188783770,13760,13760,13760,13760,0
20250418,171700,188783770,13760,13760,13760,13760,0
20250418,171600,188783770,13760,13760,13760,13760,0
20250418,171500,188783770,13760,13760,13760,13760,0
20250418,171400,188783770,13760,13760,13760,13760,0
20250418,171300,188783770,13760,13760,13760,13760,0
20250418,171200,188783770,13760,13760,13760,13760,0
20250418,171100,188783770,13760,13760,13760,13760,0
20250418,171000,188783770,13760,13760,13760,13760,0
20250418,170900,188783770,13760,13760,13760,13760,0
20250418,170800,188783770,13760,13760,13760,13760,0
20250418,170700,188783770,13760,13760,13760,13760,0
20250418,170600,188783770,13760,13760,13760,13760,0
20250418,170500,188783770,13760,13760,13760,13760,0
20250418,170400,188783770,13760,13760,13760,13760,28
20250418,170300,188783770,13760,13760,13760,13760,0
20250418,170200,188783770,13760,13760,13760,13760,0
20250418,170100,188783770,13760,13760,13760,13760,0
20250418,170000,188783770,13760,13760,13760,13760,0
20250418,165900,188783770,13760,13760,13760,13760,0
20250418,165800,188783770,13760,13760,13760,13760,0
20250418,165700,188783770,13760,13760,13760,13760,0
20250418,165600,188783770,13760,13760,13760,13760,0
20250418,165500,188783770,13760,13760,13760,13760,0
20250418,165400,188783770,13760,13760,13760,13760,0
20250418,165300,188783770,13760,13760,13760,13760,0
20250418,165200,188783770,13760,13760,13760,13760,0
20250418,165100,188783770,13760,13760,13760,13760,0
20250418,165000,188783770,13760,13760,13760,13760,0
20250418,164900,188783770,13760,13760,13760,13760,0
20250418,164800,188783770,13760,13760,13760,13760,0
20250418,164700,188783770,13760,13760,13760,13760,0
20250418,164600,188783770,13760,13760,13760,13760,0
20250418,164500,188783770,13760,13760,13760,13760,0
20250418,164400,188783770,13760,13760,13760,13760,0
20250418,164300,188783770,13760,13760,13760,13760,0
20250418,164200,188783770,13760,13760,13760,13760,0
20250418,164100,188783770,13760,13760,13760,13760,0
20250418,164000,188783770,13760,13760,13760,13760,0
20250418,163900,188783770,13760,13760,13760,13760,0
20250418,163800,188783770,13760,13760,13760,13760,0
20250418,163700,188783770,13760,13760,13760,13760,0
20250418,163600,188783770,13760,13760,13760,13760,0
20250418,163500,188783770,13760,13760,13760,13760,0
20250418,163400,188783770,13760,13760,13760,13760,28
20250418,163300,188783770,13760,13760,13760,13760,0
20250418,163200,188783770,13760,13760,13760,13760,0
20250418,163100,188783770,13760,13760,13760,13760,0
20250418,163000,188783770,13760,13760,13760,13760,0
20250418,162900,188783770,13760,13760,13760,13760,0
20250418,162800,188783770,13760,13760,13760,13760,0
20250418,162700,188783770,13760,13760,13760,13760,0
20250418,162600,188783770,13760,13760,13760,13760,0
20250418,162500,188783770,13760,13760,13760,13760,0
20250418,162400,188783770,13760,13760,13760,13760,0
20250418,162300,188783770,13760,13760,13760,13760,0
20250418,162200,188783770,13760,13760,13760,13760,0
20250418,162100,188783770,13760,13760,13760,13760,0
20250418,162000,188783770,13760,13760,13760,13760,0
20250418,161900,188783770,13760,13760,13760,13760,0
20250418,161800,188783770,13760,13760,13760,13760,0
20250418,161700,188783770,13760,13760,13760,13760,0
20250418,161600,188783770,13760,13760,13760,13760,0
20250418,161500,188783770,13760,13760,13760,13760,0
20250418,161400,188783770,13760,13760,13760,13760,0
20250418,161300,188783770,13760,13760,13760,13760,0
20250418,161200,188783770,13760,13760,13760,13760,0
20250418,161100,188783770,13760,13760,13760,13760,0
20250418,161000,188783770,13760,13760,13760,13760,0
20250418,160900,188783770,13760,13760,13760,13760,0
20250418,160800,188783770,13760,13760,13760,13760,0
20250418,160700,188783770,13760,13760,13760,13760,0
20250418,160600,188783770,13760,13760,13760,13760,0
20250418,160500,188783770,13760,13760,13760,13760,0
20250418,160400,188783770,13760,13760,13760,13760,28
20250418,160300,188783770,13760,13760,13760,13760,0
20250418,160200,188783770,13760,13760,13760,13760,0
20250418,160100,188783770,13760,13760,13760,13760,0
20250418,160000,188783770,13760,13760,13760,13760,0
20250418,155900,188783770,13760,13760,13760,13760,0
20250418,155800,188783770,13760,13760,13760,13760,0
20250418,155700,188783770,13760,13760,13760,13760,0
20250418,155600,188783770,13760,13760,13760,13760,0
20250418,155500,188783770,13760,13760,13760,13760,0
20250418,155400,188783770,13760,13760,13760,13760,0
20250418,155300,188783770,13760,13760,13760,13760,0
20250418,155200,188783770,13760,13760,13760,13760,0
20250418,155100,188783770,13760,13760,13760,13760,0
20250418,155000,188783770,13760,13760,13760,13760,0
20250418,154900,188783770,13760,13760,13760,13760,0
20250418,154800,188783770,13760,13760,13760,13760,0
20250418,154700,188783770,13760,13760,13760,13760,0
20250418,154600,188783770,13760,13760,13760,13760,0
20250418,154500,188783770,13760,13760,13760,13760,0
20250418,154400,188783770,13760,13760,13760,13760,0
20250418,154300,188783770,13760,13760,13760,13760,0
20250418,154200,188783770,13760,13760,13760,13760,0
20250418,154100,188783770,13760,13760,13760,13760,0
20250418,154000,188783770,13760,13760,13760,13760,0
20250418,153900,188783770,13760,13760,13760,13760,0
20250418,153800,188783770,13760,13760,13760,13760,0
20250418,153700,188783770,13760,13760,13760,13760,0
20250418,153600,188783770,13760,13760,13760,13760,0
20250418,153500,188783770,13760,13760,13760,13760,0
20250418,153400,188783770,13760,13760,13760,13760,28
20250418,153300,188783770,13760,13760,13760,13760,0
20250418,153200,188783770,13760,13760,13760,13760,0
20250418,153100,188783770,13760,13760,13760,13760,0
20250418,153000,188783770,13760,13760,13760,13760,28
20250418,152900,188398490,13730,13730,13730,13730,0
20250418,152800,188398490,13730,13730,13730,13730,0
20250418,152700,188398490,13730,13730,13730,13730,0
20250418,152600,188398490,13730,13730,13730,13730,0
20250418,152500,188398490,13730,13730,13730,13730,0
20250418,152400,188398490,13730,13730,13730,13730,0
20250418,152300,188398490,13730,13730,13730,13730,0
20250418,152200,188398490,13730,13730,13730,13730,0
20250418,152100,188398490,13730,13730,13730,13730,0
20250418,152000,188398490,13730,13730,13730,13730,0
20250418,151900,188398490,13730,13730,13730,13730,1
20250418,151800,188384760,13660,13710,13730,13660,182
20250418,151700,185890800,13730,13730,13730,13730,0
20250418,151600,185890800,13730,13730,13730,13730,0
20250418,151500,185890800,13730,13730,13730,13730,0
20250418,151400,185890800,13730,13730,13730,13730,4
20250418,151300,185835880,13730,13730,13730,13730,0
20250418,151200,185835880,13730,13730,13730,13730,0
20250418,151100,185835880,13730,13730,13730,13730,0
20250418,151000,185835880,13730,13730,13730,13730,0
20250418,150900,185835880,13730,13730,13730,13730,0
20250418,150800,185835880,13730,13700,13730,13700,51
20250418,150700,185136880,13690,13690,13690,13690,0
20250418,150600,185136880,13690,13690,13690,13690,0
20250418,150500,185136880,13690,13690,13690,13690,0
20250418,150400,185136880,13690,13690,13690,13690,0
20250418,150300,185136880,13690,13690,13690,13690,0
20250418,150200,185136880,13690,13690,13690,13690,0
20250418,150100,185136880,13690,13690,13690,13690,0
20250418,150000,185136880,13690,13690,13690,13690,0
20250418,145900,185136880,13690,13690,13690,13690,0
20250418,145800,185136880,13690,13690,13690,13690,0
20250418,145700,185136880,13690,13690,13690,13690,0
20250418,145600,185136880,13690,13690,13690,13690,0
20250418,145500,185136880,13690,13690,13690,13690,0
20250418,145400,185136880,13690,13690,13690,13690,0
20250418,145300,185136880,13690,13690,13690,13690,0
20250418,145200,185136880,13690,13690,13690,13690,0
20250418,145100,185136880,13690,13690,13690,13690,40
20250418,145000,184589280,13720,13720,13720,13720,0
20250418,144900,184589280,13720,13720,13720,13720,0
20250418,144800,184589280,13720,13720,13720,13720,0
20250418,144700,184589280,13720,13720,13720,13720,0
20250418,144600,184589280,13720,13720,13720,13720,0
20250418,144500,184589280,13720,13720,13720,13720,0
20250418,144400,184589280,13720,13720,13720,13720,0
20250418,144300,184589280,13720,13720,13720,13720,0
20250418,144200,184589280,13720,13720,13720,13720,0
20250418,144100,184589280,13720,13720,13720,13720,0
20250418,144000,184589280,13720,13720,13720,13720,0
20250418,143900,184589280,13720,13720,13720,13720,0
20250418,143800,184589280,13720,13720,13720,13720,0
20250418,143700,184589280,13720,13720,13720,13720,0
20250418,143600,184589280,13720,13720,13720,13720,0
20250418,143500,184589280,13720,13710,13720,13710,2
20250418,143400,184561850,13720,13710,13720,13710,8
20250418,143300,184452130,13720,13710,13720,13710,8
20250418,143200,184342410,13720,13720,13720,13710,5
20250418,143100,184273830,13710,13710,13710,13710,1
20250418,143000,184260120,13730,13730,13730,13730,0
20250418,142900,184260120,13730,13730,13730,13730,0
20250418,142800,184260120,13730,13730,13730,13730,0
20250418,142700,184260120,13730,13730,13730,13730,0
20250418,142600,184260120,13730,13730,13730,13730,0
20250418,142500,184260120,13730,13730,13730,13730,0
20250418,142400,184260120,13730,13730,13730,13730,0
20250418,142300,184260120,13730,13730,13730,13730,0
20250418,142200,184260120,13730,13730,13730,13730,0
20250418,142100,184260120,13730,13730,13730,13730,0
20250418,142000,184260120,13730,13730,13730,13730,0
20250418,141900,184260120,13730,13730,13730,13730,0
20250418,141800,184260120,13730,13730,13730,13730,0
20250418,141700,184260120,13730,13730,13730,13730,1
20250418,141600,184246390,13730,13730,13730,13730,0
20250418,141500,184246390,13730,13730,13730,13730,0
20250418,141400,184246390,13730,13730,13730,13730,0
20250418,141300,184246390,13730,13730,13730,13730,0
20250418,141200,184246390,13730,13730,13730,13730,0
20250418,141100,184246390,13730,13730,13730,13730,0
20250418,141000,184246390,13730,13730,13730,13730,0
20250418,140900,184246390,13730,13730,13730,13730,0
20250418,140800,184246390,13730,13730,13730,13730,0
20250418,140700,184246390,13730,13730,13730,13730,0
20250418,140600,184246390,13730,13730,13730,13730,2
20250418,140500,184218930,13750,13750,13750,13750,0
20250418,140400,184218930,13750,13720,13760,13720,241
20250418,140300,180909590,13720,13720,13720,13720,0
20250418,140200,180909590,13720,13720,13720,13720,0
20250418,140100,180909590,13720,13720,13720,13720,0
20250418,140000,180909590,13720,13720,13720,13720,1
20250418,135900,180895870,13720,13710,13720,13710,5
20250418,135800,180827280,13700,13700,13700,13700,0
20250418,135700,180827280,13700,13700,13700,13700,0
20250418,135600,180827280,13700,13700,13700,13700,0
20250418,135500,180827280,13700,13700,13700,13700,0
20250418,135400,180827280,13700,13700,13700,13700,0
20250418,135300,180827280,13700,13700,13700,13700,1
20250418,135200,180813580,13720,13720,13720,13720,0
20250418,135100,180813580,13720,13720,13720,13720,0
20250418,135000,180813580,13720,13720,13720,13720,0
20250418,134900,180813580,13720,13720,13720,13720,0
20250418,134800,180813580,13720,13720,13720,13720,0
20250418,134700,180813580,13720,13720,13720,13720,0
20250418,134600,180813580,13720,13720,13720,13720,0
20250418,134500,180813580,13720,13720,13720,13720,0
20250418,134400,180813580,13720,13720,13720,13720,0
20250418,134300,180813580,13720,13720,13720,13720,0
20250418,134200,180813580,13720,13720,13720,13720,0
20250418,134100,180813580,13720,13720,13720,13720,0
20250418,134000,180813580,13720,13720,13720,13720,0
20250418,133900,180813580,13720,13720,13720,13720,0
20250418,133800,180813580,13720,13720,13720,13720,0
20250418,133700,180813580,13720,13720,13720,13720,0
20250418,133600,180813580,13720,13720,13720,13720,0
20250418,133500,180813580,13720,13720,13720,13720,0
20250418,133400,180813580,13720,13720,13720,13720,0
20250418,133300,180813580,13720,13720,13720,13720,0
20250418,133200,180813580,13720,13720,13720,13720,0
20250418,133100,180813580,13720,13720,13720,13720,0
20250418,133000,180813580,13720,13720,13720,13720,0
20250418,132900,180813580,13720,13720,13720,13720,0
20250418,132800,180813580,13720,13720,13720,13720,0
20250418,132700,180813580,13720,13720,13720,13720,0
20250418,132600,180813580,13720,13720,13720,13720,0
20250418,132500,180813580,13720,13720,13720,13720,0
20250418,132400,180813580,13720,13710,13720,13710,6
20250418,132300,180731290,13720,13720,13720,13710,11
20250418,132200,180580420,13710,13710,13710,13710,16
20250418,132100,180361060,13700,13700,13700,13700,0
20250418,132000,180361060,13700,13700,13700,13700,2
20250418,131900,180333660,13710,13710,13710,13710,0
20250418,131800,180333660,13710,13710,13710,13710,0
20250418,131700,180333660,13710,13710,13710,13710,0
20250418,131600,180333660,13710,13710,13710,13710,0
20250418,131500,180333660,13710,13710,13710,13710,0
20250418,131400,180333660,13710,13710,13710,13710,0
20250418,131300,180333660,13710,13710,13710,13710,0
20250418,131200,180333660,13710,13710,13710,13710,0
20250418,131100,180333660,13710,13710,13710,13710,0
20250418,131000,180333660,13710,13710,13710,13710,0
20250418,130900,180333660,13710,13710,13710,13710,0
20250418,130800,180333660,13710,13710,13710,13710,0
20250418,130700,180333660,13710,13710,13710,13710,0
20250418,130600,180333660,13710,13710,13710,13710,0
20250418,130500,180333660,13710,13710,13710,13710,2
20250418,130400,180306240,13720,13720,13720,13720,0
20250418,130300,180306240,13720,13720,13720,13720,0
20250418,130200,180306240,13720,13720,13720,13720,0
20250418,130100,180306240,13720,13710,13720,13710,22
20250418,130000,180004600,13740,13740,13740,13740,0
20250418,125900,180004600,13740,13740,13740,13740,0
20250418,125800,180004600,13740,13740,13740,13740,0
20250418,125700,180004600,13740,13710,13740,13710,2
20250418,125600,179977150,13740,13740,13740,13740,0
20250418,125500,179977150,13740,13740,13740,13740,0
20250418,125400,179977150,13740,13740,13740,13740,0
20250418,125300,179977150,13740,13740,13740,13740,0
20250418,125200,179977150,13740,13740,13740,13740,0
20250418,125100,179977150,13740,13740,13740,13740,0
20250418,125000,179977150,13740,13740,13740,13740,0
20250418,124900,179977150,13740,13740,13740,13740,0
20250418,124800,179977150,13740,13740,13740,13740,0
20250418,124700,179977150,13740,13740,13740,13740,1
20250418,124600,179963410,13700,13720,13720,13700,1300
20250418,124500,162152760,13730,13730,13730,13730,0
20250418,124400,162152760,13730,13730,13730,13730,0
20250418,124300,162152760,13730,13730,13730,13730,0
20250418,124200,162152760,13730,13730,13730,13730,34
20250418,124100,161685940,13740,13740,13740,13740,0
20250418,124000,161685940,13740,13730,13740,13730,65
20250418,123900,160792860,13730,13730,13730,13730,0
20250418,123800,160792860,13730,13730,13730,13730,0
20250418,123700,160792860,13730,13730,13730,13730,0
20250418,123600,160792860,13730,13730,13730,13730,0
20250418,123500,160792860,13730,13730,13730,13730,0
20250418,123400,160792860,13730,13730,13730,13730,19
20250418,123300,160531990,13740,13740,13740,13740,21
20250418,123200,160243450,13740,13740,13740,13740,2
20250418,123100,160215970,13760,13760,13760,13760,0
20250418,123000,160215970,13760,13760,13760,13760,0
20250418,122900,160215970,13760,13760,13760,13760,0
20250418,122800,160215970,13760,13760,13760,13760,0
20250418,122700,160215970,13760,13760,13760,13760,2
20250418,122600,160188450,13740,13740,13740,13740,7
20250418,122500,160092270,13760,13760,13760,13760,0
20250418,122400,160092270,13760,13760,13760,13760,0
20250418,122300,160092270,13760,13760,13760,13760,0
20250418,122200,160092270,13760,13760,13760,13760,0
20250418,122100,160092270,13760,13760,13760,13760,0
20250418,122000,160092270,13760,13760,13760,13760,0
20250418,121900,160092270,13760,13760,13760,13760,2
20250418,121800,160064750,13770,13770,13770,13770,0
20250418,121700,160064750,13770,13770,13770,13770,0
20250418,121600,160064750,13770,13770,13770,13770,0
20250418,121500,160064750,13770,13770,13770,13770,0
20250418,121400,160064750,13770,13770,13770,13770,0
20250418,121300,160064750,13770,13770,13770,13770,0
20250418,121200,160064750,13770,13770,13770,13770,0
20250418,121100,160064750,13770,13770,13770,13770,0
20250418,121000,160064750,13770,13770,13770,13770,0
20250418,120900,160064750,13770,13770,13770,13770,0
20250418,120800,160064750,13770,13770,13770,13770,0
20250418,120700,160064750,13770,13770,13770,13770,0
20250418,120600,160064750,13770,13770,13770,13770,0
20250418,120500,160064750,13770,13770,13770,13770,0
20250418,120400,160064750,13770,13770,13770,13770,0
20250418,120300,160064750,13770,13770,13770,13770,0
20250418,120200,160064750,13770,13770,13770,13770,0
20250418,120100,160064750,13770,13770,13770,13770,0
20250418,120000,160064750,13770,13770,13770,13770,0
20250418,115900,160064750,13770,13770,13770,13770,0
20250418,115800,160064750,13770,13770,13770,13770,0
20250418,115700,160064750,13770,13770,13770,13770,0
20250418,115600,160064750,13770,13720,13770,13720,40
20250418,115500,159514970,13700,13700,13700,13700,420
20250418,115400,153760970,13700,13710,13710,13700,800
20250418,115300,142800760,13720,13720,13720,13720,0
20250418,115200,142800760,13720,13720,13720,13720,0
20250418,115100,142800760,13720,13720,13720,13720,11
20250418,115000,142649840,13720,13720,13720,13720,0
20250418,114900,142649840,13720,13720,13720,13720,0
20250418,114800,142649840,13720,13740,13740,13720,41
20250418,114700,142086800,13770,13770,13770,13770,0
20250418,114600,142086800,13770,13770,13770,13770,0
20250418,114500,142086800,13770,13770,13770,13770,0
20250418,114400,142086800,13770,13770,13770,13760,143
20250418,114300,140119100,13770,13770,13770,13770,1
20250418,114200,140105330,13760,13760,13760,13760,0
20250418,114100,140105330,13760,13760,13760,13760,0
20250418,114000,140105330,13760,13760,13760,13760,14
20250418,113900,139912690,13780,13770,13780,13770,16
20250418,113800,139692350,13760,13780,13780,13760,36
20250418,113700,139196760,13770,13770,13770,13770,1
20250418,113600,139182990,13780,13760,13780,13760,7
20250418,113500,139086560,13780,13780,13780,13780,0
20250418,113400,139086560,13780,13750,13790,13750,501
20250418,113300,132186910,13750,13750,13750,13750,0
20250418,113200,132186910,13750,13750,13750,13750,0
20250418,113100,132186910,13750,13750,13750,13750,0
20250418,113000,132186910,13750,13750,13750,13750,0
20250418,112900,132186910,13750,13750,13750,13750,1
20250418,112800,132173160,13730,13730,13730,13730,0
20250418,112700,132173160,13730,13730,13730,13730,1
20250418,112600,132159430,13750,13750,13750,13750,0
20250418,112500,132159430,13750,13750,13750,13750,31
20250418,112400,131733180,13710,13710,13710,13710,0
20250418,112300,131733180,13710,13710,13710,13710,0
20250418,112200,131733180,13710,13710,13710,13710,0
20250418,112100,131733180,13710,13710,13710,13710,0
20250418,112000,131733180,13710,13710,13710,13710,0
20250418,111900,131733180,13710,13710,13710,13710,0
20250418,111800,131733180,13710,13710,13710,13710,0
20250418,111700,131733180,13710,13710,13710,13710,0
20250418,111600,131733180,13710,13710,13710,13710,0
20250418,111500,131733180,13710,13720,13720,13710,15
20250418,111400,131527460,13750,13750,13750,13750,0
20250418,111300,131527460,13750,13740,13750,13740,1000
20250418,111200,117777500,13750,13750,13750,13750,0
20250418,111100,117777500,13750,13750,13750,13750,0
20250418,111000,117777500,13750,13750,13750,13750,0
20250418,110900,117777500,13750,13750,13750,13750,0
20250418,110800,117777500,13750,13750,13750,13750,0
20250418,110700,117777500,13750,13720,13750,13720,17
20250418,110600,117544010,13710,13710,13710,13710,9
20250418,110500,117420620,13700,13690,13700,13690,94
20250418,110400,116132920,13700,13690,13700,13690,550
20250418,110300,108598450,13690,13690,13690,13690,0
20250418,110200,108598450,13690,13690,13690,13690,0
20250418,110100,108598450,13690,13690,13690,13690,0
20250418,110000,108598450,13690,13690,13690,13690,0
20250418,105900,108598450,13690,13690,13690,13690,0
20250418,105800,108598450,13690,13690,13690,13690,0
20250418,105700,108598450,13690,13690,13690,13690,0
20250418,105600,108598450,13690,13690,13690,13690,0
20250418,105500,108598450,13690,13690,13690,13690,0
20250418,105400,108598450,13690,13690,13690,13690,0
20250418,105300,108598450,13690,13690,13690,13690,0
20250418,105200,108598450,13690,13690,13690,13690,0
20250418,105100,108598450,13690,13690,13690,13670,4
20250418,105000,108543710,13670,13670,13690,13670,13
20250418,104900,108365880,13690,13670,13690,13670,8
20250418,104800,108256440,13690,13670,13690,13670,4
20250418,104700,108201720,13690,13670,13690,13670,8
20250418,104600,108092280,13690,13660,13690,13660,30
20250418,104500,107682200,13650,13650,13650,13650,0
20250418,104400,107682200,13650,13650,13650,13650,350
20250418,104300,102904700,13670,13660,13670,13660,2
20250418,104200,102877370,13670,13650,13670,13650,490
20250418,104100,96188060,13600,13600,13600,13600,0
20250418,104000,96188060,13600,13600,13600,13600,544
20250418,103900,88789660,13650,13650,13650,13650,100
20250418,103800,87424660,13650,13650,13650,13650,0
20250418,103700,87424660,13650,13650,13650,13650,0
20250418,103600,87424660,13650,13650,13650,13650,0
20250418,103500,87424660,13650,13650,13650,13650,0
20250418,103400,87424660,13650,13650,13650,13650,0
20250418,103300,87424660,13650,13650,13650,13650,0
20250418,103200,87424660,13650,13650,13650,13650,0
20250418,103100,87424660,13650,13650,13650,13650,0
20250418,103000,87424660,13650,13650,13650,13650,0
20250418,102900,87424660,13650,13650,13650,13650,0
20250418,102800,87424660,13650,13650,13650,13650,0
20250418,102700,87424660,13650,13650,13650,13650,0
20250418,102600,87424660,13650,13650,13650,13650,0
20250418,102500,87424660,13650,13650,13660,13650,640
20250418,102400,78688640,13660,13660,13660,13660,1
20250418,102300,78674980,13660,13660,13660,13660,0
20250418,102200,78674980,13660,13660,13660,13660,0
20250418,102100,78674980,13660,13660,13660,13660,0
20250418,102000,78674980,13660,13650,13660,13650,14
20250418,101900,78483820,13650,13640,13650,13640,305
20250418,101800,74323570,13640,13640,13640,13640,100
20250418,101700,72959570,13640,13600,13640,13600,110
20250418,101600,71463170,13640,13590,13640,13590,46
20250418,101500,70835780,13590,13590,13590,13590,0
20250418,101400,70835780,13590,13590,13590,13590,0
20250418,101300,70835780,13590,13590,13590,13590,0
20250418,101200,70835780,13590,13590,13590,13590,100
20250418,101100,69476780,13590,13590,13590,13590,0
20250418,101000,69476780,13590,13590,13590,13590,0
20250418,100900,69476780,13590,13590,13590,13590,0
20250418,100800,69476780,13590,13590,13590,13590,0
20250418,100700,69476780,13590,13600,13600,13590,40
20250418,100600,68932790,13640,13640,13640,13640,0
20250418,100500,68932790,13640,13600,13640,13600,101
20250418,100400,67559150,13640,13640,13640,13640,0
20250418,100300,67559150,13640,13640,13640,13640,0
20250418,100200,67559150,13640,13640,13640,13640,0
20250418,100100,67559150,13640,13640,13640,13640,0
20250418,100000,67559150,13640,13640,13640,13640,0
20250418,095900,67559150,13640,13640,13640,13640,0
20250418,095800,67559150,13640,13640,13640,13640,0
20250418,095700,67559150,13640,13640,13640,13640,0
20250418,095600,67559150,13640,13640,13640,13640,0
20250418,095500,67559150,13640,13640,13640,13640,0
20250418,095400,67559150,13640,13640,13640,13640,0
20250418,095300,67559150,13640,13640,13640,13640,0
20250418,095200,67559150,13640,13640,13640,13640,0
20250418,095100,67559150,13640,13640,13640,13640,1
20250418,095000,67545510,13590,13590,13590,13590,20
20250418,094900,67273710,13640,13640,13640,13640,0
20250418,094800,67273710,13640,13640,13640,13640,0
20250418,094700,67273710,13640,13590,13640,13590,445
20250418,094600,61211940,13610,13560,13610,13550,502
20250418,094500,54409350,13620,13590,13620,13590,6
20250418,094400,54327730,13620,13620,13620,13620,0
20250418,094300,54327730,13620,13620,13620,13620,0
20250418,094200,54327730,13620,13590,13620,13590,2
20250418,094100,54300520,13630,13630,13630,13630,0
20250418,094000,54300520,13630,13630,13630,13630,0
20250418,093900,54300520,13630,13590,13630,13590,201
20250418,093800,51564910,13560,13560,13560,13560,0
20250418,093700,51564910,13560,13560,13560,13560,0
20250418,093600,51564910,13560,13560,13560,13560,0
20250418,093500,51564910,13560,13560,13560,13560,0
20250418,093400,51564910,13560,13560,13560,13560,0
20250418,093300,51564910,13560,13560,13560,13560,0
20250418,093200,51564910,13560,13560,13560,13560,0
20250418,093100,51564910,13560,13560,13560,13560,0
20250418,093000,51564910,13560,13560,13560,13560,5
20250418,092900,51497110,13560,13560,13560,13560,0
20250418,092800,51497110,13560,13560,13560,13560,3
20250418,092700,51456430,13560,13560,13560,13560,1
20250418,092600,51442870,13560,13560,13560,13560,1
20250418,092500,51429310,13580,13580,13580,13580,0
20250418,092400,51429310,13580,13580,13580,13580,0
20250418,092300,51429310,13580,13580,13580,13580,0
20250418,092200,51429310,13580,13580,13580,13580,0
20250418,092100,51429310,13580,13580,13580,13580,0
20250418,092000,51429310,13580,13530,13580,13530,57
20250418,091900,50658050,13580,13580,13580,13580,0
20250418,091800,50658050,13580,13580,13580,13580,2
20250418,091700,50630890,13590,13610,13610,13520,54
20250418,091600,49899410,13580,13610,13610,13580,6
20250418,091500,49817840,13590,13590,13610,13590,9
20250418,091400,49695450,13610,13610,13610,13580,3
20250418,091300,49654650,13580,13570,13610,13560,9
20250418,091200,49532370,13600,13570,13600,13560,13
20250418,091100,49355820,13520,13520,13580,13510,284
20250418,091000,45509510,13510,13510,13510,13510,51
20250418,090900,44820500,13510,13510,13510,13510,0
20250418,090800,44820500,13510,13500,13510,13490,3012
20250418,090700,4158590,13500,13520,13520,13500,11
20250418,090600,4009890,13510,13510,13510,13510,101
20250418,090500,2645380,13500,13500,13500,13500,0
20250418,090400,2645380,13500,13500,13500,13500,20
20250418,090300,2375380,13500,13500,13500,13500,38
20250418,090200,1862380,13490,13490,13490,13490,77
20250418,090100,823650,13400,13500,13500,13400,47
20250418,090000,189700,13550,13550,13550,13550,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203400 188783770 13760 13760 13760 13760 28
3 20250418 203300 188783770 13760 13760 13760 13760 0
4 20250418 203200 188783770 13760 13760 13760 13760 0
5 20250418 203100 188783770 13760 13760 13760 13760 0
6 20250418 203000 188783770 13760 13760 13760 13760 0
7 20250418 202900 188783770 13760 13760 13760 13760 0
8 20250418 202800 188783770 13760 13760 13760 13760 0
9 20250418 202700 188783770 13760 13760 13760 13760 0
10 20250418 202600 188783770 13760 13760 13760 13760 0
11 20250418 202500 188783770 13760 13760 13760 13760 0
12 20250418 202400 188783770 13760 13760 13760 13760 0
13 20250418 202300 188783770 13760 13760 13760 13760 0
14 20250418 202200 188783770 13760 13760 13760 13760 0
15 20250418 202100 188783770 13760 13760 13760 13760 0
16 20250418 202000 188783770 13760 13760 13760 13760 0
17 20250418 201900 188783770 13760 13760 13760 13760 0
18 20250418 201800 188783770 13760 13760 13760 13760 0
19 20250418 201700 188783770 13760 13760 13760 13760 0
20 20250418 201600 188783770 13760 13760 13760 13760 0
21 20250418 201500 188783770 13760 13760 13760 13760 0
22 20250418 201400 188783770 13760 13760 13760 13760 0
23 20250418 201300 188783770 13760 13760 13760 13760 0
24 20250418 201200 188783770 13760 13760 13760 13760 0
25 20250418 201100 188783770 13760 13760 13760 13760 0
26 20250418 201000 188783770 13760 13760 13760 13760 0
27 20250418 200900 188783770 13760 13760 13760 13760 0
28 20250418 200800 188783770 13760 13760 13760 13760 0
29 20250418 200700 188783770 13760 13760 13760 13760 0
30 20250418 200600 188783770 13760 13760 13760 13760 0
31 20250418 200500 188783770 13760 13760 13760 13760 0
32 20250418 200400 188783770 13760 13760 13760 13760 28
33 20250418 200300 188783770 13760 13760 13760 13760 0
34 20250418 200200 188783770 13760 13760 13760 13760 0
35 20250418 200100 188783770 13760 13760 13760 13760 0
36 20250418 200000 188783770 13760 13760 13760 13760 0
37 20250418 195900 188783770 13760 13760 13760 13760 0
38 20250418 195800 188783770 13760 13760 13760 13760 0
39 20250418 195700 188783770 13760 13760 13760 13760 0
40 20250418 195600 188783770 13760 13760 13760 13760 0
41 20250418 195500 188783770 13760 13760 13760 13760 0
42 20250418 195400 188783770 13760 13760 13760 13760 0
43 20250418 195300 188783770 13760 13760 13760 13760 0
44 20250418 195200 188783770 13760 13760 13760 13760 0
45 20250418 195100 188783770 13760 13760 13760 13760 0
46 20250418 195000 188783770 13760 13760 13760 13760 0
47 20250418 194900 188783770 13760 13760 13760 13760 0
48 20250418 194800 188783770 13760 13760 13760 13760 0
49 20250418 194700 188783770 13760 13760 13760 13760 0
50 20250418 194600 188783770 13760 13760 13760 13760 0
51 20250418 194500 188783770 13760 13760 13760 13760 0
52 20250418 194400 188783770 13760 13760 13760 13760 0
53 20250418 194300 188783770 13760 13760 13760 13760 0
54 20250418 194200 188783770 13760 13760 13760 13760 0
55 20250418 194100 188783770 13760 13760 13760 13760 0
56 20250418 194000 188783770 13760 13760 13760 13760 0
57 20250418 193900 188783770 13760 13760 13760 13760 0
58 20250418 193800 188783770 13760 13760 13760 13760 0
59 20250418 193700 188783770 13760 13760 13760 13760 0
60 20250418 193600 188783770 13760 13760 13760 13760 0
61 20250418 193500 188783770 13760 13760 13760 13760 0
62 20250418 193400 188783770 13760 13760 13760 13760 28
63 20250418 193300 188783770 13760 13760 13760 13760 0
64 20250418 193200 188783770 13760 13760 13760 13760 0
65 20250418 193100 188783770 13760 13760 13760 13760 0
66 20250418 193000 188783770 13760 13760 13760 13760 0
67 20250418 192900 188783770 13760 13760 13760 13760 0
68 20250418 192800 188783770 13760 13760 13760 13760 0
69 20250418 192700 188783770 13760 13760 13760 13760 0
70 20250418 192600 188783770 13760 13760 13760 13760 0
71 20250418 192500 188783770 13760 13760 13760 13760 0
72 20250418 192400 188783770 13760 13760 13760 13760 0
73 20250418 192300 188783770 13760 13760 13760 13760 0
74 20250418 192200 188783770 13760 13760 13760 13760 0
75 20250418 192100 188783770 13760 13760 13760 13760 0
76 20250418 192000 188783770 13760 13760 13760 13760 0
77 20250418 191900 188783770 13760 13760 13760 13760 0
78 20250418 191800 188783770 13760 13760 13760 13760 0
79 20250418 191700 188783770 13760 13760 13760 13760 0
80 20250418 191600 188783770 13760 13760 13760 13760 0
81 20250418 191500 188783770 13760 13760 13760 13760 0
82 20250418 191400 188783770 13760 13760 13760 13760 0
83 20250418 191300 188783770 13760 13760 13760 13760 0
84 20250418 191200 188783770 13760 13760 13760 13760 0
85 20250418 191100 188783770 13760 13760 13760 13760 0
86 20250418 191000 188783770 13760 13760 13760 13760 0
87 20250418 190900 188783770 13760 13760 13760 13760 0
88 20250418 190800 188783770 13760 13760 13760 13760 0
89 20250418 190700 188783770 13760 13760 13760 13760 0
90 20250418 190600 188783770 13760 13760 13760 13760 0
91 20250418 190500 188783770 13760 13760 13760 13760 0
92 20250418 190400 188783770 13760 13760 13760 13760 28
93 20250418 190300 188783770 13760 13760 13760 13760 0
94 20250418 190200 188783770 13760 13760 13760 13760 0
95 20250418 190100 188783770 13760 13760 13760 13760 0
96 20250418 190000 188783770 13760 13760 13760 13760 0
97 20250418 185900 188783770 13760 13760 13760 13760 0
98 20250418 185800 188783770 13760 13760 13760 13760 0
99 20250418 185700 188783770 13760 13760 13760 13760 0
100 20250418 185600 188783770 13760 13760 13760 13760 0
101 20250418 185500 188783770 13760 13760 13760 13760 0
102 20250418 185400 188783770 13760 13760 13760 13760 0
103 20250418 185300 188783770 13760 13760 13760 13760 0
104 20250418 185200 188783770 13760 13760 13760 13760 0
105 20250418 185100 188783770 13760 13760 13760 13760 0
106 20250418 185000 188783770 13760 13760 13760 13760 0
107 20250418 184900 188783770 13760 13760 13760 13760 0
108 20250418 184800 188783770 13760 13760 13760 13760 0
109 20250418 184700 188783770 13760 13760 13760 13760 0
110 20250418 184600 188783770 13760 13760 13760 13760 0
111 20250418 184500 188783770 13760 13760 13760 13760 0
112 20250418 184400 188783770 13760 13760 13760 13760 0
113 20250418 184300 188783770 13760 13760 13760 13760 0
114 20250418 184200 188783770 13760 13760 13760 13760 0
115 20250418 184100 188783770 13760 13760 13760 13760 0
116 20250418 184000 188783770 13760 13760 13760 13760 0
117 20250418 183900 188783770 13760 13760 13760 13760 0
118 20250418 183800 188783770 13760 13760 13760 13760 0
119 20250418 183700 188783770 13760 13760 13760 13760 0
120 20250418 183600 188783770 13760 13760 13760 13760 0
121 20250418 183500 188783770 13760 13760 13760 13760 0
122 20250418 183400 188783770 13760 13760 13760 13760 28
123 20250418 183300 188783770 13760 13760 13760 13760 0
124 20250418 183200 188783770 13760 13760 13760 13760 0
125 20250418 183100 188783770 13760 13760 13760 13760 0
126 20250418 183000 188783770 13760 13760 13760 13760 0
127 20250418 182900 188783770 13760 13760 13760 13760 0
128 20250418 182800 188783770 13760 13760 13760 13760 0
129 20250418 182700 188783770 13760 13760 13760 13760 0
130 20250418 182600 188783770 13760 13760 13760 13760 0
131 20250418 182500 188783770 13760 13760 13760 13760 0
132 20250418 182400 188783770 13760 13760 13760 13760 0
133 20250418 182300 188783770 13760 13760 13760 13760 0
134 20250418 182200 188783770 13760 13760 13760 13760 0
135 20250418 182100 188783770 13760 13760 13760 13760 0
136 20250418 182000 188783770 13760 13760 13760 13760 0
137 20250418 181900 188783770 13760 13760 13760 13760 0
138 20250418 181800 188783770 13760 13760 13760 13760 0
139 20250418 181700 188783770 13760 13760 13760 13760 0
140 20250418 181600 188783770 13760 13760 13760 13760 0
141 20250418 181500 188783770 13760 13760 13760 13760 0
142 20250418 181400 188783770 13760 13760 13760 13760 0
143 20250418 181300 188783770 13760 13760 13760 13760 0
144 20250418 181200 188783770 13760 13760 13760 13760 0
145 20250418 181100 188783770 13760 13760 13760 13760 0
146 20250418 181000 188783770 13760 13760 13760 13760 0
147 20250418 180900 188783770 13760 13760 13760 13760 0
148 20250418 180800 188783770 13760 13760 13760 13760 0
149 20250418 180700 188783770 13760 13760 13760 13760 0
150 20250418 180600 188783770 13760 13760 13760 13760 0
151 20250418 180500 188783770 13760 13760 13760 13760 0
152 20250418 180400 188783770 13760 13760 13760 13760 28
153 20250418 180300 188783770 13760 13760 13760 13760 0
154 20250418 180200 188783770 13760 13760 13760 13760 0
155 20250418 180100 188783770 13760 13760 13760 13760 0
156 20250418 180000 188783770 13760 13760 13760 13760 0
157 20250418 175900 188783770 13760 13760 13760 13760 0
158 20250418 175800 188783770 13760 13760 13760 13760 0
159 20250418 175700 188783770 13760 13760 13760 13760 0
160 20250418 175600 188783770 13760 13760 13760 13760 0
161 20250418 175500 188783770 13760 13760 13760 13760 0
162 20250418 175400 188783770 13760 13760 13760 13760 0
163 20250418 175300 188783770 13760 13760 13760 13760 0
164 20250418 175200 188783770 13760 13760 13760 13760 0
165 20250418 175100 188783770 13760 13760 13760 13760 0
166 20250418 175000 188783770 13760 13760 13760 13760 0
167 20250418 174900 188783770 13760 13760 13760 13760 0
168 20250418 174800 188783770 13760 13760 13760 13760 0
169 20250418 174700 188783770 13760 13760 13760 13760 0
170 20250418 174600 188783770 13760 13760 13760 13760 0
171 20250418 174500 188783770 13760 13760 13760 13760 0
172 20250418 174400 188783770 13760 13760 13760 13760 0
173 20250418 174300 188783770 13760 13760 13760 13760 0
174 20250418 174200 188783770 13760 13760 13760 13760 0
175 20250418 174100 188783770 13760 13760 13760 13760 0
176 20250418 174000 188783770 13760 13760 13760 13760 0
177 20250418 173900 188783770 13760 13760 13760 13760 0
178 20250418 173800 188783770 13760 13760 13760 13760 0
179 20250418 173700 188783770 13760 13760 13760 13760 0
180 20250418 173600 188783770 13760 13760 13760 13760 0
181 20250418 173500 188783770 13760 13760 13760 13760 0
182 20250418 173400 188783770 13760 13760 13760 13760 28
183 20250418 173300 188783770 13760 13760 13760 13760 0
184 20250418 173200 188783770 13760 13760 13760 13760 0
185 20250418 173100 188783770 13760 13760 13760 13760 0
186 20250418 173000 188783770 13760 13760 13760 13760 0
187 20250418 172900 188783770 13760 13760 13760 13760 0
188 20250418 172800 188783770 13760 13760 13760 13760 0
189 20250418 172700 188783770 13760 13760 13760 13760 0
190 20250418 172600 188783770 13760 13760 13760 13760 0
191 20250418 172500 188783770 13760 13760 13760 13760 0
192 20250418 172400 188783770 13760 13760 13760 13760 0
193 20250418 172300 188783770 13760 13760 13760 13760 0
194 20250418 172200 188783770 13760 13760 13760 13760 0
195 20250418 172100 188783770 13760 13760 13760 13760 0
196 20250418 172000 188783770 13760 13760 13760 13760 0
197 20250418 171900 188783770 13760 13760 13760 13760 0
198 20250418 171800 188783770 13760 13760 13760 13760 0
199 20250418 171700 188783770 13760 13760 13760 13760 0
200 20250418 171600 188783770 13760 13760 13760 13760 0
201 20250418 171500 188783770 13760 13760 13760 13760 0
202 20250418 171400 188783770 13760 13760 13760 13760 0
203 20250418 171300 188783770 13760 13760 13760 13760 0
204 20250418 171200 188783770 13760 13760 13760 13760 0
205 20250418 171100 188783770 13760 13760 13760 13760 0
206 20250418 171000 188783770 13760 13760 13760 13760 0
207 20250418 170900 188783770 13760 13760 13760 13760 0
208 20250418 170800 188783770 13760 13760 13760 13760 0
209 20250418 170700 188783770 13760 13760 13760 13760 0
210 20250418 170600 188783770 13760 13760 13760 13760 0
211 20250418 170500 188783770 13760 13760 13760 13760 0
212 20250418 170400 188783770 13760 13760 13760 13760 28
213 20250418 170300 188783770 13760 13760 13760 13760 0
214 20250418 170200 188783770 13760 13760 13760 13760 0
215 20250418 170100 188783770 13760 13760 13760 13760 0
216 20250418 170000 188783770 13760 13760 13760 13760 0
217 20250418 165900 188783770 13760 13760 13760 13760 0
218 20250418 165800 188783770 13760 13760 13760 13760 0
219 20250418 165700 188783770 13760 13760 13760 13760 0
220 20250418 165600 188783770 13760 13760 13760 13760 0
221 20250418 165500 188783770 13760 13760 13760 13760 0
222 20250418 165400 188783770 13760 13760 13760 13760 0
223 20250418 165300 188783770 13760 13760 13760 13760 0
224 20250418 165200 188783770 13760 13760 13760 13760 0
225 20250418 165100 188783770 13760 13760 13760 13760 0
226 20250418 165000 188783770 13760 13760 13760 13760 0
227 20250418 164900 188783770 13760 13760 13760 13760 0
228 20250418 164800 188783770 13760 13760 13760 13760 0
229 20250418 164700 188783770 13760 13760 13760 13760 0
230 20250418 164600 188783770 13760 13760 13760 13760 0
231 20250418 164500 188783770 13760 13760 13760 13760 0
232 20250418 164400 188783770 13760 13760 13760 13760 0
233 20250418 164300 188783770 13760 13760 13760 13760 0
234 20250418 164200 188783770 13760 13760 13760 13760 0
235 20250418 164100 188783770 13760 13760 13760 13760 0
236 20250418 164000 188783770 13760 13760 13760 13760 0
237 20250418 163900 188783770 13760 13760 13760 13760 0
238 20250418 163800 188783770 13760 13760 13760 13760 0
239 20250418 163700 188783770 13760 13760 13760 13760 0
240 20250418 163600 188783770 13760 13760 13760 13760 0
241 20250418 163500 188783770 13760 13760 13760 13760 0
242 20250418 163400 188783770 13760 13760 13760 13760 28
243 20250418 163300 188783770 13760 13760 13760 13760 0
244 20250418 163200 188783770 13760 13760 13760 13760 0
245 20250418 163100 188783770 13760 13760 13760 13760 0
246 20250418 163000 188783770 13760 13760 13760 13760 0
247 20250418 162900 188783770 13760 13760 13760 13760 0
248 20250418 162800 188783770 13760 13760 13760 13760 0
249 20250418 162700 188783770 13760 13760 13760 13760 0
250 20250418 162600 188783770 13760 13760 13760 13760 0
251 20250418 162500 188783770 13760 13760 13760 13760 0
252 20250418 162400 188783770 13760 13760 13760 13760 0
253 20250418 162300 188783770 13760 13760 13760 13760 0
254 20250418 162200 188783770 13760 13760 13760 13760 0
255 20250418 162100 188783770 13760 13760 13760 13760 0
256 20250418 162000 188783770 13760 13760 13760 13760 0
257 20250418 161900 188783770 13760 13760 13760 13760 0
258 20250418 161800 188783770 13760 13760 13760 13760 0
259 20250418 161700 188783770 13760 13760 13760 13760 0
260 20250418 161600 188783770 13760 13760 13760 13760 0
261 20250418 161500 188783770 13760 13760 13760 13760 0
262 20250418 161400 188783770 13760 13760 13760 13760 0
263 20250418 161300 188783770 13760 13760 13760 13760 0
264 20250418 161200 188783770 13760 13760 13760 13760 0
265 20250418 161100 188783770 13760 13760 13760 13760 0
266 20250418 161000 188783770 13760 13760 13760 13760 0
267 20250418 160900 188783770 13760 13760 13760 13760 0
268 20250418 160800 188783770 13760 13760 13760 13760 0
269 20250418 160700 188783770 13760 13760 13760 13760 0
270 20250418 160600 188783770 13760 13760 13760 13760 0
271 20250418 160500 188783770 13760 13760 13760 13760 0
272 20250418 160400 188783770 13760 13760 13760 13760 28
273 20250418 160300 188783770 13760 13760 13760 13760 0
274 20250418 160200 188783770 13760 13760 13760 13760 0
275 20250418 160100 188783770 13760 13760 13760 13760 0
276 20250418 160000 188783770 13760 13760 13760 13760 0
277 20250418 155900 188783770 13760 13760 13760 13760 0
278 20250418 155800 188783770 13760 13760 13760 13760 0
279 20250418 155700 188783770 13760 13760 13760 13760 0
280 20250418 155600 188783770 13760 13760 13760 13760 0
281 20250418 155500 188783770 13760 13760 13760 13760 0
282 20250418 155400 188783770 13760 13760 13760 13760 0
283 20250418 155300 188783770 13760 13760 13760 13760 0
284 20250418 155200 188783770 13760 13760 13760 13760 0
285 20250418 155100 188783770 13760 13760 13760 13760 0
286 20250418 155000 188783770 13760 13760 13760 13760 0
287 20250418 154900 188783770 13760 13760 13760 13760 0
288 20250418 154800 188783770 13760 13760 13760 13760 0
289 20250418 154700 188783770 13760 13760 13760 13760 0
290 20250418 154600 188783770 13760 13760 13760 13760 0
291 20250418 154500 188783770 13760 13760 13760 13760 0
292 20250418 154400 188783770 13760 13760 13760 13760 0
293 20250418 154300 188783770 13760 13760 13760 13760 0
294 20250418 154200 188783770 13760 13760 13760 13760 0
295 20250418 154100 188783770 13760 13760 13760 13760 0
296 20250418 154000 188783770 13760 13760 13760 13760 0
297 20250418 153900 188783770 13760 13760 13760 13760 0
298 20250418 153800 188783770 13760 13760 13760 13760 0
299 20250418 153700 188783770 13760 13760 13760 13760 0
300 20250418 153600 188783770 13760 13760 13760 13760 0
301 20250418 153500 188783770 13760 13760 13760 13760 0
302 20250418 153400 188783770 13760 13760 13760 13760 28
303 20250418 153300 188783770 13760 13760 13760 13760 0
304 20250418 153200 188783770 13760 13760 13760 13760 0
305 20250418 153100 188783770 13760 13760 13760 13760 0
306 20250418 153000 188783770 13760 13760 13760 13760 28
307 20250418 152900 188398490 13730 13730 13730 13730 0
308 20250418 152800 188398490 13730 13730 13730 13730 0
309 20250418 152700 188398490 13730 13730 13730 13730 0
310 20250418 152600 188398490 13730 13730 13730 13730 0
311 20250418 152500 188398490 13730 13730 13730 13730 0
312 20250418 152400 188398490 13730 13730 13730 13730 0
313 20250418 152300 188398490 13730 13730 13730 13730 0
314 20250418 152200 188398490 13730 13730 13730 13730 0
315 20250418 152100 188398490 13730 13730 13730 13730 0
316 20250418 152000 188398490 13730 13730 13730 13730 0
317 20250418 151900 188398490 13730 13730 13730 13730 1
318 20250418 151800 188384760 13660 13710 13730 13660 182
319 20250418 151700 185890800 13730 13730 13730 13730 0
320 20250418 151600 185890800 13730 13730 13730 13730 0
321 20250418 151500 185890800 13730 13730 13730 13730 0
322 20250418 151400 185890800 13730 13730 13730 13730 4
323 20250418 151300 185835880 13730 13730 13730 13730 0
324 20250418 151200 185835880 13730 13730 13730 13730 0
325 20250418 151100 185835880 13730 13730 13730 13730 0
326 20250418 151000 185835880 13730 13730 13730 13730 0
327 20250418 150900 185835880 13730 13730 13730 13730 0
328 20250418 150800 185835880 13730 13700 13730 13700 51
329 20250418 150700 185136880 13690 13690 13690 13690 0
330 20250418 150600 185136880 13690 13690 13690 13690 0
331 20250418 150500 185136880 13690 13690 13690 13690 0
332 20250418 150400 185136880 13690 13690 13690 13690 0
333 20250418 150300 185136880 13690 13690 13690 13690 0
334 20250418 150200 185136880 13690 13690 13690 13690 0
335 20250418 150100 185136880 13690 13690 13690 13690 0
336 20250418 150000 185136880 13690 13690 13690 13690 0
337 20250418 145900 185136880 13690 13690 13690 13690 0
338 20250418 145800 185136880 13690 13690 13690 13690 0
339 20250418 145700 185136880 13690 13690 13690 13690 0
340 20250418 145600 185136880 13690 13690 13690 13690 0
341 20250418 145500 185136880 13690 13690 13690 13690 0
342 20250418 145400 185136880 13690 13690 13690 13690 0
343 20250418 145300 185136880 13690 13690 13690 13690 0
344 20250418 145200 185136880 13690 13690 13690 13690 0
345 20250418 145100 185136880 13690 13690 13690 13690 40
346 20250418 145000 184589280 13720 13720 13720 13720 0
347 20250418 144900 184589280 13720 13720 13720 13720 0
348 20250418 144800 184589280 13720 13720 13720 13720 0
349 20250418 144700 184589280 13720 13720 13720 13720 0
350 20250418 144600 184589280 13720 13720 13720 13720 0
351 20250418 144500 184589280 13720 13720 13720 13720 0
352 20250418 144400 184589280 13720 13720 13720 13720 0
353 20250418 144300 184589280 13720 13720 13720 13720 0
354 20250418 144200 184589280 13720 13720 13720 13720 0
355 20250418 144100 184589280 13720 13720 13720 13720 0
356 20250418 144000 184589280 13720 13720 13720 13720 0
357 20250418 143900 184589280 13720 13720 13720 13720 0
358 20250418 143800 184589280 13720 13720 13720 13720 0
359 20250418 143700 184589280 13720 13720 13720 13720 0
360 20250418 143600 184589280 13720 13720 13720 13720 0
361 20250418 143500 184589280 13720 13710 13720 13710 2
362 20250418 143400 184561850 13720 13710 13720 13710 8
363 20250418 143300 184452130 13720 13710 13720 13710 8
364 20250418 143200 184342410 13720 13720 13720 13710 5
365 20250418 143100 184273830 13710 13710 13710 13710 1
366 20250418 143000 184260120 13730 13730 13730 13730 0
367 20250418 142900 184260120 13730 13730 13730 13730 0
368 20250418 142800 184260120 13730 13730 13730 13730 0
369 20250418 142700 184260120 13730 13730 13730 13730 0
370 20250418 142600 184260120 13730 13730 13730 13730 0
371 20250418 142500 184260120 13730 13730 13730 13730 0
372 20250418 142400 184260120 13730 13730 13730 13730 0
373 20250418 142300 184260120 13730 13730 13730 13730 0
374 20250418 142200 184260120 13730 13730 13730 13730 0
375 20250418 142100 184260120 13730 13730 13730 13730 0
376 20250418 142000 184260120 13730 13730 13730 13730 0
377 20250418 141900 184260120 13730 13730 13730 13730 0
378 20250418 141800 184260120 13730 13730 13730 13730 0
379 20250418 141700 184260120 13730 13730 13730 13730 1
380 20250418 141600 184246390 13730 13730 13730 13730 0
381 20250418 141500 184246390 13730 13730 13730 13730 0
382 20250418 141400 184246390 13730 13730 13730 13730 0
383 20250418 141300 184246390 13730 13730 13730 13730 0
384 20250418 141200 184246390 13730 13730 13730 13730 0
385 20250418 141100 184246390 13730 13730 13730 13730 0
386 20250418 141000 184246390 13730 13730 13730 13730 0
387 20250418 140900 184246390 13730 13730 13730 13730 0
388 20250418 140800 184246390 13730 13730 13730 13730 0
389 20250418 140700 184246390 13730 13730 13730 13730 0
390 20250418 140600 184246390 13730 13730 13730 13730 2
391 20250418 140500 184218930 13750 13750 13750 13750 0
392 20250418 140400 184218930 13750 13720 13760 13720 241
393 20250418 140300 180909590 13720 13720 13720 13720 0
394 20250418 140200 180909590 13720 13720 13720 13720 0
395 20250418 140100 180909590 13720 13720 13720 13720 0
396 20250418 140000 180909590 13720 13720 13720 13720 1
397 20250418 135900 180895870 13720 13710 13720 13710 5
398 20250418 135800 180827280 13700 13700 13700 13700 0
399 20250418 135700 180827280 13700 13700 13700 13700 0
400 20250418 135600 180827280 13700 13700 13700 13700 0
401 20250418 135500 180827280 13700 13700 13700 13700 0
402 20250418 135400 180827280 13700 13700 13700 13700 0
403 20250418 135300 180827280 13700 13700 13700 13700 1
404 20250418 135200 180813580 13720 13720 13720 13720 0
405 20250418 135100 180813580 13720 13720 13720 13720 0
406 20250418 135000 180813580 13720 13720 13720 13720 0
407 20250418 134900 180813580 13720 13720 13720 13720 0
408 20250418 134800 180813580 13720 13720 13720 13720 0
409 20250418 134700 180813580 13720 13720 13720 13720 0
410 20250418 134600 180813580 13720 13720 13720 13720 0
411 20250418 134500 180813580 13720 13720 13720 13720 0
412 20250418 134400 180813580 13720 13720 13720 13720 0
413 20250418 134300 180813580 13720 13720 13720 13720 0
414 20250418 134200 180813580 13720 13720 13720 13720 0
415 20250418 134100 180813580 13720 13720 13720 13720 0
416 20250418 134000 180813580 13720 13720 13720 13720 0
417 20250418 133900 180813580 13720 13720 13720 13720 0
418 20250418 133800 180813580 13720 13720 13720 13720 0
419 20250418 133700 180813580 13720 13720 13720 13720 0
420 20250418 133600 180813580 13720 13720 13720 13720 0
421 20250418 133500 180813580 13720 13720 13720 13720 0
422 20250418 133400 180813580 13720 13720 13720 13720 0
423 20250418 133300 180813580 13720 13720 13720 13720 0
424 20250418 133200 180813580 13720 13720 13720 13720 0
425 20250418 133100 180813580 13720 13720 13720 13720 0
426 20250418 133000 180813580 13720 13720 13720 13720 0
427 20250418 132900 180813580 13720 13720 13720 13720 0
428 20250418 132800 180813580 13720 13720 13720 13720 0
429 20250418 132700 180813580 13720 13720 13720 13720 0
430 20250418 132600 180813580 13720 13720 13720 13720 0
431 20250418 132500 180813580 13720 13720 13720 13720 0
432 20250418 132400 180813580 13720 13710 13720 13710 6
433 20250418 132300 180731290 13720 13720 13720 13710 11
434 20250418 132200 180580420 13710 13710 13710 13710 16
435 20250418 132100 180361060 13700 13700 13700 13700 0
436 20250418 132000 180361060 13700 13700 13700 13700 2
437 20250418 131900 180333660 13710 13710 13710 13710 0
438 20250418 131800 180333660 13710 13710 13710 13710 0
439 20250418 131700 180333660 13710 13710 13710 13710 0
440 20250418 131600 180333660 13710 13710 13710 13710 0
441 20250418 131500 180333660 13710 13710 13710 13710 0
442 20250418 131400 180333660 13710 13710 13710 13710 0
443 20250418 131300 180333660 13710 13710 13710 13710 0
444 20250418 131200 180333660 13710 13710 13710 13710 0
445 20250418 131100 180333660 13710 13710 13710 13710 0
446 20250418 131000 180333660 13710 13710 13710 13710 0
447 20250418 130900 180333660 13710 13710 13710 13710 0
448 20250418 130800 180333660 13710 13710 13710 13710 0
449 20250418 130700 180333660 13710 13710 13710 13710 0
450 20250418 130600 180333660 13710 13710 13710 13710 0
451 20250418 130500 180333660 13710 13710 13710 13710 2
452 20250418 130400 180306240 13720 13720 13720 13720 0
453 20250418 130300 180306240 13720 13720 13720 13720 0
454 20250418 130200 180306240 13720 13720 13720 13720 0
455 20250418 130100 180306240 13720 13710 13720 13710 22
456 20250418 130000 180004600 13740 13740 13740 13740 0
457 20250418 125900 180004600 13740 13740 13740 13740 0
458 20250418 125800 180004600 13740 13740 13740 13740 0
459 20250418 125700 180004600 13740 13710 13740 13710 2
460 20250418 125600 179977150 13740 13740 13740 13740 0
461 20250418 125500 179977150 13740 13740 13740 13740 0
462 20250418 125400 179977150 13740 13740 13740 13740 0
463 20250418 125300 179977150 13740 13740 13740 13740 0
464 20250418 125200 179977150 13740 13740 13740 13740 0
465 20250418 125100 179977150 13740 13740 13740 13740 0
466 20250418 125000 179977150 13740 13740 13740 13740 0
467 20250418 124900 179977150 13740 13740 13740 13740 0
468 20250418 124800 179977150 13740 13740 13740 13740 0
469 20250418 124700 179977150 13740 13740 13740 13740 1
470 20250418 124600 179963410 13700 13720 13720 13700 1300
471 20250418 124500 162152760 13730 13730 13730 13730 0
472 20250418 124400 162152760 13730 13730 13730 13730 0
473 20250418 124300 162152760 13730 13730 13730 13730 0
474 20250418 124200 162152760 13730 13730 13730 13730 34
475 20250418 124100 161685940 13740 13740 13740 13740 0
476 20250418 124000 161685940 13740 13730 13740 13730 65
477 20250418 123900 160792860 13730 13730 13730 13730 0
478 20250418 123800 160792860 13730 13730 13730 13730 0
479 20250418 123700 160792860 13730 13730 13730 13730 0
480 20250418 123600 160792860 13730 13730 13730 13730 0
481 20250418 123500 160792860 13730 13730 13730 13730 0
482 20250418 123400 160792860 13730 13730 13730 13730 19
483 20250418 123300 160531990 13740 13740 13740 13740 21
484 20250418 123200 160243450 13740 13740 13740 13740 2
485 20250418 123100 160215970 13760 13760 13760 13760 0
486 20250418 123000 160215970 13760 13760 13760 13760 0
487 20250418 122900 160215970 13760 13760 13760 13760 0
488 20250418 122800 160215970 13760 13760 13760 13760 0
489 20250418 122700 160215970 13760 13760 13760 13760 2
490 20250418 122600 160188450 13740 13740 13740 13740 7
491 20250418 122500 160092270 13760 13760 13760 13760 0
492 20250418 122400 160092270 13760 13760 13760 13760 0
493 20250418 122300 160092270 13760 13760 13760 13760 0
494 20250418 122200 160092270 13760 13760 13760 13760 0
495 20250418 122100 160092270 13760 13760 13760 13760 0
496 20250418 122000 160092270 13760 13760 13760 13760 0
497 20250418 121900 160092270 13760 13760 13760 13760 2
498 20250418 121800 160064750 13770 13770 13770 13770 0
499 20250418 121700 160064750 13770 13770 13770 13770 0
500 20250418 121600 160064750 13770 13770 13770 13770 0
501 20250418 121500 160064750 13770 13770 13770 13770 0
502 20250418 121400 160064750 13770 13770 13770 13770 0
503 20250418 121300 160064750 13770 13770 13770 13770 0
504 20250418 121200 160064750 13770 13770 13770 13770 0
505 20250418 121100 160064750 13770 13770 13770 13770 0
506 20250418 121000 160064750 13770 13770 13770 13770 0
507 20250418 120900 160064750 13770 13770 13770 13770 0
508 20250418 120800 160064750 13770 13770 13770 13770 0
509 20250418 120700 160064750 13770 13770 13770 13770 0
510 20250418 120600 160064750 13770 13770 13770 13770 0
511 20250418 120500 160064750 13770 13770 13770 13770 0
512 20250418 120400 160064750 13770 13770 13770 13770 0
513 20250418 120300 160064750 13770 13770 13770 13770 0
514 20250418 120200 160064750 13770 13770 13770 13770 0
515 20250418 120100 160064750 13770 13770 13770 13770 0
516 20250418 120000 160064750 13770 13770 13770 13770 0
517 20250418 115900 160064750 13770 13770 13770 13770 0
518 20250418 115800 160064750 13770 13770 13770 13770 0
519 20250418 115700 160064750 13770 13770 13770 13770 0
520 20250418 115600 160064750 13770 13720 13770 13720 40
521 20250418 115500 159514970 13700 13700 13700 13700 420
522 20250418 115400 153760970 13700 13710 13710 13700 800
523 20250418 115300 142800760 13720 13720 13720 13720 0
524 20250418 115200 142800760 13720 13720 13720 13720 0
525 20250418 115100 142800760 13720 13720 13720 13720 11
526 20250418 115000 142649840 13720 13720 13720 13720 0
527 20250418 114900 142649840 13720 13720 13720 13720 0
528 20250418 114800 142649840 13720 13740 13740 13720 41
529 20250418 114700 142086800 13770 13770 13770 13770 0
530 20250418 114600 142086800 13770 13770 13770 13770 0
531 20250418 114500 142086800 13770 13770 13770 13770 0
532 20250418 114400 142086800 13770 13770 13770 13760 143
533 20250418 114300 140119100 13770 13770 13770 13770 1
534 20250418 114200 140105330 13760 13760 13760 13760 0
535 20250418 114100 140105330 13760 13760 13760 13760 0
536 20250418 114000 140105330 13760 13760 13760 13760 14
537 20250418 113900 139912690 13780 13770 13780 13770 16
538 20250418 113800 139692350 13760 13780 13780 13760 36
539 20250418 113700 139196760 13770 13770 13770 13770 1
540 20250418 113600 139182990 13780 13760 13780 13760 7
541 20250418 113500 139086560 13780 13780 13780 13780 0
542 20250418 113400 139086560 13780 13750 13790 13750 501
543 20250418 113300 132186910 13750 13750 13750 13750 0
544 20250418 113200 132186910 13750 13750 13750 13750 0
545 20250418 113100 132186910 13750 13750 13750 13750 0
546 20250418 113000 132186910 13750 13750 13750 13750 0
547 20250418 112900 132186910 13750 13750 13750 13750 1
548 20250418 112800 132173160 13730 13730 13730 13730 0
549 20250418 112700 132173160 13730 13730 13730 13730 1
550 20250418 112600 132159430 13750 13750 13750 13750 0
551 20250418 112500 132159430 13750 13750 13750 13750 31
552 20250418 112400 131733180 13710 13710 13710 13710 0
553 20250418 112300 131733180 13710 13710 13710 13710 0
554 20250418 112200 131733180 13710 13710 13710 13710 0
555 20250418 112100 131733180 13710 13710 13710 13710 0
556 20250418 112000 131733180 13710 13710 13710 13710 0
557 20250418 111900 131733180 13710 13710 13710 13710 0
558 20250418 111800 131733180 13710 13710 13710 13710 0
559 20250418 111700 131733180 13710 13710 13710 13710 0
560 20250418 111600 131733180 13710 13710 13710 13710 0
561 20250418 111500 131733180 13710 13720 13720 13710 15
562 20250418 111400 131527460 13750 13750 13750 13750 0
563 20250418 111300 131527460 13750 13740 13750 13740 1000
564 20250418 111200 117777500 13750 13750 13750 13750 0
565 20250418 111100 117777500 13750 13750 13750 13750 0
566 20250418 111000 117777500 13750 13750 13750 13750 0
567 20250418 110900 117777500 13750 13750 13750 13750 0
568 20250418 110800 117777500 13750 13750 13750 13750 0
569 20250418 110700 117777500 13750 13720 13750 13720 17
570 20250418 110600 117544010 13710 13710 13710 13710 9
571 20250418 110500 117420620 13700 13690 13700 13690 94
572 20250418 110400 116132920 13700 13690 13700 13690 550
573 20250418 110300 108598450 13690 13690 13690 13690 0
574 20250418 110200 108598450 13690 13690 13690 13690 0
575 20250418 110100 108598450 13690 13690 13690 13690 0
576 20250418 110000 108598450 13690 13690 13690 13690 0
577 20250418 105900 108598450 13690 13690 13690 13690 0
578 20250418 105800 108598450 13690 13690 13690 13690 0
579 20250418 105700 108598450 13690 13690 13690 13690 0
580 20250418 105600 108598450 13690 13690 13690 13690 0
581 20250418 105500 108598450 13690 13690 13690 13690 0
582 20250418 105400 108598450 13690 13690 13690 13690 0
583 20250418 105300 108598450 13690 13690 13690 13690 0
584 20250418 105200 108598450 13690 13690 13690 13690 0
585 20250418 105100 108598450 13690 13690 13690 13670 4
586 20250418 105000 108543710 13670 13670 13690 13670 13
587 20250418 104900 108365880 13690 13670 13690 13670 8
588 20250418 104800 108256440 13690 13670 13690 13670 4
589 20250418 104700 108201720 13690 13670 13690 13670 8
590 20250418 104600 108092280 13690 13660 13690 13660 30
591 20250418 104500 107682200 13650 13650 13650 13650 0
592 20250418 104400 107682200 13650 13650 13650 13650 350
593 20250418 104300 102904700 13670 13660 13670 13660 2
594 20250418 104200 102877370 13670 13650 13670 13650 490
595 20250418 104100 96188060 13600 13600 13600 13600 0
596 20250418 104000 96188060 13600 13600 13600 13600 544
597 20250418 103900 88789660 13650 13650 13650 13650 100
598 20250418 103800 87424660 13650 13650 13650 13650 0
599 20250418 103700 87424660 13650 13650 13650 13650 0
600 20250418 103600 87424660 13650 13650 13650 13650 0
601 20250418 103500 87424660 13650 13650 13650 13650 0
602 20250418 103400 87424660 13650 13650 13650 13650 0
603 20250418 103300 87424660 13650 13650 13650 13650 0
604 20250418 103200 87424660 13650 13650 13650 13650 0
605 20250418 103100 87424660 13650 13650 13650 13650 0
606 20250418 103000 87424660 13650 13650 13650 13650 0
607 20250418 102900 87424660 13650 13650 13650 13650 0
608 20250418 102800 87424660 13650 13650 13650 13650 0
609 20250418 102700 87424660 13650 13650 13650 13650 0
610 20250418 102600 87424660 13650 13650 13650 13650 0
611 20250418 102500 87424660 13650 13650 13660 13650 640
612 20250418 102400 78688640 13660 13660 13660 13660 1
613 20250418 102300 78674980 13660 13660 13660 13660 0
614 20250418 102200 78674980 13660 13660 13660 13660 0
615 20250418 102100 78674980 13660 13660 13660 13660 0
616 20250418 102000 78674980 13660 13650 13660 13650 14
617 20250418 101900 78483820 13650 13640 13650 13640 305
618 20250418 101800 74323570 13640 13640 13640 13640 100
619 20250418 101700 72959570 13640 13600 13640 13600 110
620 20250418 101600 71463170 13640 13590 13640 13590 46
621 20250418 101500 70835780 13590 13590 13590 13590 0
622 20250418 101400 70835780 13590 13590 13590 13590 0
623 20250418 101300 70835780 13590 13590 13590 13590 0
624 20250418 101200 70835780 13590 13590 13590 13590 100
625 20250418 101100 69476780 13590 13590 13590 13590 0
626 20250418 101000 69476780 13590 13590 13590 13590 0
627 20250418 100900 69476780 13590 13590 13590 13590 0
628 20250418 100800 69476780 13590 13590 13590 13590 0
629 20250418 100700 69476780 13590 13600 13600 13590 40
630 20250418 100600 68932790 13640 13640 13640 13640 0
631 20250418 100500 68932790 13640 13600 13640 13600 101
632 20250418 100400 67559150 13640 13640 13640 13640 0
633 20250418 100300 67559150 13640 13640 13640 13640 0
634 20250418 100200 67559150 13640 13640 13640 13640 0
635 20250418 100100 67559150 13640 13640 13640 13640 0
636 20250418 100000 67559150 13640 13640 13640 13640 0
637 20250418 095900 67559150 13640 13640 13640 13640 0
638 20250418 095800 67559150 13640 13640 13640 13640 0
639 20250418 095700 67559150 13640 13640 13640 13640 0
640 20250418 095600 67559150 13640 13640 13640 13640 0
641 20250418 095500 67559150 13640 13640 13640 13640 0
642 20250418 095400 67559150 13640 13640 13640 13640 0
643 20250418 095300 67559150 13640 13640 13640 13640 0
644 20250418 095200 67559150 13640 13640 13640 13640 0
645 20250418 095100 67559150 13640 13640 13640 13640 1
646 20250418 095000 67545510 13590 13590 13590 13590 20
647 20250418 094900 67273710 13640 13640 13640 13640 0
648 20250418 094800 67273710 13640 13640 13640 13640 0
649 20250418 094700 67273710 13640 13590 13640 13590 445
650 20250418 094600 61211940 13610 13560 13610 13550 502
651 20250418 094500 54409350 13620 13590 13620 13590 6
652 20250418 094400 54327730 13620 13620 13620 13620 0
653 20250418 094300 54327730 13620 13620 13620 13620 0
654 20250418 094200 54327730 13620 13590 13620 13590 2
655 20250418 094100 54300520 13630 13630 13630 13630 0
656 20250418 094000 54300520 13630 13630 13630 13630 0
657 20250418 093900 54300520 13630 13590 13630 13590 201
658 20250418 093800 51564910 13560 13560 13560 13560 0
659 20250418 093700 51564910 13560 13560 13560 13560 0
660 20250418 093600 51564910 13560 13560 13560 13560 0
661 20250418 093500 51564910 13560 13560 13560 13560 0
662 20250418 093400 51564910 13560 13560 13560 13560 0
663 20250418 093300 51564910 13560 13560 13560 13560 0
664 20250418 093200 51564910 13560 13560 13560 13560 0
665 20250418 093100 51564910 13560 13560 13560 13560 0
666 20250418 093000 51564910 13560 13560 13560 13560 5
667 20250418 092900 51497110 13560 13560 13560 13560 0
668 20250418 092800 51497110 13560 13560 13560 13560 3
669 20250418 092700 51456430 13560 13560 13560 13560 1
670 20250418 092600 51442870 13560 13560 13560 13560 1
671 20250418 092500 51429310 13580 13580 13580 13580 0
672 20250418 092400 51429310 13580 13580 13580 13580 0
673 20250418 092300 51429310 13580 13580 13580 13580 0
674 20250418 092200 51429310 13580 13580 13580 13580 0
675 20250418 092100 51429310 13580 13580 13580 13580 0
676 20250418 092000 51429310 13580 13530 13580 13530 57
677 20250418 091900 50658050 13580 13580 13580 13580 0
678 20250418 091800 50658050 13580 13580 13580 13580 2
679 20250418 091700 50630890 13590 13610 13610 13520 54
680 20250418 091600 49899410 13580 13610 13610 13580 6
681 20250418 091500 49817840 13590 13590 13610 13590 9
682 20250418 091400 49695450 13610 13610 13610 13580 3
683 20250418 091300 49654650 13580 13570 13610 13560 9
684 20250418 091200 49532370 13600 13570 13600 13560 13
685 20250418 091100 49355820 13520 13520 13580 13510 284
686 20250418 091000 45509510 13510 13510 13510 13510 51
687 20250418 090900 44820500 13510 13510 13510 13510 0
688 20250418 090800 44820500 13510 13500 13510 13490 3012
689 20250418 090700 4158590 13500 13520 13520 13500 11
690 20250418 090600 4009890 13510 13510 13510 13510 101
691 20250418 090500 2645380 13500 13500 13500 13500 0
692 20250418 090400 2645380 13500 13500 13500 13500 20
693 20250418 090300 2375380 13500 13500 13500 13500 38
694 20250418 090200 1862380 13490 13490 13490 13490 77
695 20250418 090100 823650 13400 13500 13500 13400 47
696 20250418 090000 189700 13550 13550 13550 13550 14

8
251120/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
20250418,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,210,2,1.55,188783770,13849,86.14,13550,13790,13400,17610,9490,13550,13631.58,9.44,0,-1015,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1197,26.56,1.81,12,0.16,518.00,7604.00,19150,20240717,-28.15,12230,20250409,12.51,14900,-7.65,20250207,12230,12.51,20250409,19150,-28.15,20240717,12230,12.51,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13730,180,2,1.33,185835880,13634,84.80,13550,13790,13400,17610,9490,13550,13630.33,9.44,0,-825,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1194,26.51,1.81,12,0.16,518.00,7604.00,19150,20240717,-28.30,12230,20250409,12.26,14900,-7.85,20250207,12230,12.26,20250409,19150,-28.30,20240717,12230,12.26,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,141014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13730,180,2,1.33,184246390,13518,84.08,13550,13790,13400,17610,9490,13550,13629.71,9.44,0,-811,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1194,26.51,1.81,12,0.16,518.00,7604.00,19150,20240717,-28.30,12230,20250409,12.26,14900,-7.85,20250207,12230,12.26,20250409,19150,-28.30,20240717,12230,12.26,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,160,2,1.18,180333660,13233,82.31,13550,13790,13400,17610,9490,13550,13627.57,9.44,0,-772,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1192,26.47,1.80,12,0.15,518.00,7604.00,19150,20240717,-28.41,12230,20250409,12.10,14900,-7.99,20250207,12230,12.10,20250409,19150,-28.41,20240717,12230,12.10,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13770,220,2,1.62,160064750,11754,73.11,13550,13790,13400,17610,9490,13550,13617.90,9.44,0,-816,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1197,26.58,1.81,12,0.14,518.00,7604.00,19150,20240717,-28.09,12230,20250409,12.59,14900,-7.58,20250207,12230,12.59,20250409,19150,-28.09,20240717,12230,12.59,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,111014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,200,2,1.48,117777500,8675,53.96,13550,13750,13400,17610,9490,13550,13576.66,9.44,0,-577,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1196,26.54,1.81,12,0.10,518.00,7604.00,19150,20240717,-28.20,12230,20250409,12.43,14900,-7.72,20250207,12230,12.43,20250409,19150,-28.20,20240717,12230,12.43,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,101014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13590,40,2,0.30,69476780,5136,31.94,13550,13640,13400,17610,9490,13550,13527.41,9.44,0,22,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1182,26.24,1.79,12,0.06,518.00,7604.00,19150,20240717,-29.03,12230,20250409,11.12,14900,-8.79,20250207,12230,11.12,20250409,19150,-29.03,20240717,12230,11.12,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250418,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,-40,5,-0.30,44820500,3320,20.65,13550,13550,13400,17610,9490,13550,13500.15,9.44,0,-87,13956,13752,13456,13252,12956,13855,13355,43,4060,500,9480,10,1,8695700,1175,26.08,1.78,12,0.04,518.00,7604.00,19150,20240717,-29.45,12230,20250409,10.47,14900,-9.33,20250207,12230,10.47,20250409,19150,-29.45,20240717,12230,10.47,20250409,2.78,Y,251120,500,43 억,,820692,N,N,0,N,00,N
20250417,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,220,2,1.65,216576490,16078,115.65,13160,13660,13160,17320,9340,13330,13470.36,9.40,0,3604,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1178,26.16,1.78,12,0.18,518.00,7604.00,19150,20240717,-29.24,12230,20250409,10.79,14900,-9.06,20250207,12230,10.79,20250409,19150,-29.24,20240717,12230,10.79,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,151014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,250,2,1.88,205345470,15248,109.68,13160,13660,13160,17320,9340,13330,13467.04,9.40,0,3663,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1181,26.22,1.79,12,0.18,518.00,7604.00,19150,20240717,-29.09,12230,20250409,11.04,14900,-8.86,20250207,12230,11.04,20250409,19150,-29.09,20240717,12230,11.04,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,250,2,1.88,184373070,13704,98.58,13160,13660,13160,17320,9340,13330,13453.96,9.40,0,3531,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1181,26.22,1.79,12,0.16,518.00,7604.00,19150,20240717,-29.09,12230,20250409,11.04,14900,-8.86,20250207,12230,11.04,20250409,19150,-29.09,20240717,12230,11.04,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160958 57 100.00 KOSDAQ 제약 N N N N N 13760 210 2 1.55 188783770 13849 86.14 13550 13790 13400 17610 9490 13550 13631.58 9.44 0 -1015 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1197 26.56 1.81 12 0.16 518.00 7604.00 19150 20240717 -28.15 12230 20250409 12.51 14900 -7.65 20250207 12230 12.51 20250409 19150 -28.15 20240717 12230 12.51 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
3 20250418 151010 57 100.00 KOSDAQ 제약 N N N N N 13730 180 2 1.33 185835880 13634 84.80 13550 13790 13400 17610 9490 13550 13630.33 9.44 0 -825 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1194 26.51 1.81 12 0.16 518.00 7604.00 19150 20240717 -28.30 12230 20250409 12.26 14900 -7.85 20250207 12230 12.26 20250409 19150 -28.30 20240717 12230 12.26 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
4 20250418 141014 57 100.00 KOSDAQ 제약 N N N N N 13730 180 2 1.33 184246390 13518 84.08 13550 13790 13400 17610 9490 13550 13629.71 9.44 0 -811 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1194 26.51 1.81 12 0.16 518.00 7604.00 19150 20240717 -28.30 12230 20250409 12.26 14900 -7.85 20250207 12230 12.26 20250409 19150 -28.30 20240717 12230 12.26 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
5 20250418 131012 57 100.00 KOSDAQ 제약 N N N N N 13710 160 2 1.18 180333660 13233 82.31 13550 13790 13400 17610 9490 13550 13627.57 9.44 0 -772 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1192 26.47 1.80 12 0.15 518.00 7604.00 19150 20240717 -28.41 12230 20250409 12.10 14900 -7.99 20250207 12230 12.10 20250409 19150 -28.41 20240717 12230 12.10 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
6 20250418 121009 57 100.00 KOSDAQ 제약 N N N N N 13770 220 2 1.62 160064750 11754 73.11 13550 13790 13400 17610 9490 13550 13617.90 9.44 0 -816 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1197 26.58 1.81 12 0.14 518.00 7604.00 19150 20240717 -28.09 12230 20250409 12.59 14900 -7.58 20250207 12230 12.59 20250409 19150 -28.09 20240717 12230 12.59 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
7 20250418 111014 57 100.00 KOSDAQ 제약 N N N N N 13750 200 2 1.48 117777500 8675 53.96 13550 13750 13400 17610 9490 13550 13576.66 9.44 0 -577 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1196 26.54 1.81 12 0.10 518.00 7604.00 19150 20240717 -28.20 12230 20250409 12.43 14900 -7.72 20250207 12230 12.43 20250409 19150 -28.20 20240717 12230 12.43 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
8 20250418 101014 57 100.00 KOSDAQ 제약 N N N N N 13590 40 2 0.30 69476780 5136 31.94 13550 13640 13400 17610 9490 13550 13527.41 9.44 0 22 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1182 26.24 1.79 12 0.06 518.00 7604.00 19150 20240717 -29.03 12230 20250409 11.12 14900 -8.79 20250207 12230 11.12 20250409 19150 -29.03 20240717 12230 11.12 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
9 20250418 091019 57 100.00 KOSDAQ 제약 N N N N N 13510 -40 5 -0.30 44820500 3320 20.65 13550 13550 13400 17610 9490 13550 13500.15 9.44 0 -87 13956 13752 13456 13252 12956 13855 13355 43 4060 500 9480 10 1 8695700 1175 26.08 1.78 12 0.04 518.00 7604.00 19150 20240717 -29.45 12230 20250409 10.47 14900 -9.33 20250207 12230 10.47 20250409 19150 -29.45 20240717 12230 10.47 20250409 2.78 Y 251120 500 43 억 820692 N N 0 N 00 N
10 20250417 161003 57 100.00 KOSDAQ 제약 N N N N N 13550 220 2 1.65 216576490 16078 115.65 13160 13660 13160 17320 9340 13330 13470.36 9.40 0 3604 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1178 26.16 1.78 12 0.18 518.00 7604.00 19150 20240717 -29.24 12230 20250409 10.79 14900 -9.06 20250207 12230 10.79 20250409 19150 -29.24 20240717 12230 10.79 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
11 20250417 151014 57 100.00 KOSDAQ 제약 N N N N N 13580 250 2 1.88 205345470 15248 109.68 13160 13660 13160 17320 9340 13330 13467.04 9.40 0 3663 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1181 26.22 1.79 12 0.18 518.00 7604.00 19150 20240717 -29.09 12230 20250409 11.04 14900 -8.86 20250207 12230 11.04 20250409 19150 -29.09 20240717 12230 11.04 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
12 20250417 141016 57 100.00 KOSDAQ 제약 N N N N N 13580 250 2 1.88 184373070 13704 98.58 13160 13660 13160 17320 9340 13330 13453.96 9.40 0 3531 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1181 26.22 1.79 12 0.16 518.00 7604.00 19150 20240717 -29.09 12230 20250409 11.04 14900 -8.86 20250207 12230 11.04 20250409 19150 -29.09 20240717 12230 11.04 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N

1
251120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8695700,0,115913681000,0.00
20250415,0,8695700,0,115913681000,0.00
20250414,0,8695700,0,116696294000,0.00
20250411,0,8695700,0,114522369000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8695700 0 115913681000 0.00
3 20250415 0 8695700 0 115913681000 0.00
4 20250414 0 8695700 0 116696294000 0.00
5 20250411 0 8695700 0 114522369000 0.00