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
099750/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,18070,17720,18500,17440,27807,499770665,00,0.00,N,2,350,
20250417,17720,17720,17890,17400,9451,167656300,00,0.00,N,3,0,
20250416,17720,17910,19000,17650,110941,2038230020,00,0.00,N,2,320,
20250415,17400,17250,18190,16810,26733,466321825,00,0.00,N,2,420,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 18070 17720 18500 17440 27807 499770665 00 0.00 N 2 350
3 20250417 17720 17720 17890 17400 9451 167656300 00 0.00 N 3 0
4 20250416 17720 17910 19000 17650 110941 2038230020 00 0.00 N 2 320
5 20250415 17400 17250 18190 16810 26733 466321825 00 0.00 N 2 420

652
099750/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195000,491129775,18070,18070,18070,18070,700
20250418,194900,491129775,18070,18070,18070,18070,0
20250418,194800,491129775,18070,18070,18070,18070,0
20250418,194700,491129775,18070,18070,18070,18070,0
20250418,194600,491129775,18070,18070,18070,18070,0
20250418,194500,491129775,18070,18070,18070,18070,0
20250418,194400,491129775,18070,18070,18070,18070,0
20250418,194300,491129775,18070,18070,18070,18070,0
20250418,194200,491129775,18070,18070,18070,18070,0
20250418,194100,491129775,18070,18070,18070,18070,0
20250418,194000,491129775,18070,18070,18070,18070,0
20250418,193900,491129775,18070,18070,18070,18070,0
20250418,193800,491129775,18070,18070,18070,18070,0
20250418,193700,491129775,18070,18070,18070,18070,0
20250418,193600,491129775,18070,18070,18070,18070,0
20250418,193500,491129775,18070,18070,18070,18070,0
20250418,193400,491129775,18070,18070,18070,18070,0
20250418,193300,491129775,18070,18070,18070,18070,0
20250418,193200,491129775,18070,18070,18070,18070,0
20250418,193100,491129775,18070,18070,18070,18070,0
20250418,193000,491129775,18070,18070,18070,18070,0
20250418,192900,491129775,18070,18070,18070,18070,0
20250418,192800,491129775,18070,18070,18070,18070,0
20250418,192700,491129775,18070,18070,18070,18070,0
20250418,192600,491129775,18070,18070,18070,18070,0
20250418,192500,491129775,18070,18070,18070,18070,0
20250418,192400,491129775,18070,18070,18070,18070,0
20250418,192300,491129775,18070,18070,18070,18070,0
20250418,192200,491129775,18070,18070,18070,18070,0
20250418,192100,491129775,18070,18070,18070,18070,0
20250418,192000,491129775,18070,18070,18070,18070,700
20250418,191900,491129775,18070,18070,18070,18070,0
20250418,191800,491129775,18070,18070,18070,18070,0
20250418,191700,491129775,18070,18070,18070,18070,0
20250418,191600,491129775,18070,18070,18070,18070,0
20250418,191500,491129775,18070,18070,18070,18070,0
20250418,191400,491129775,18070,18070,18070,18070,0
20250418,191300,491129775,18070,18070,18070,18070,0
20250418,191200,491129775,18070,18070,18070,18070,0
20250418,191100,491129775,18070,18070,18070,18070,0
20250418,191000,491129775,18070,18070,18070,18070,0
20250418,190900,491129775,18070,18070,18070,18070,0
20250418,190800,491129775,18070,18070,18070,18070,0
20250418,190700,491129775,18070,18070,18070,18070,0
20250418,190600,491129775,18070,18070,18070,18070,0
20250418,190500,491129775,18070,18070,18070,18070,0
20250418,190400,491129775,18070,18070,18070,18070,0
20250418,190300,491129775,18070,18070,18070,18070,0
20250418,190200,491129775,18070,18070,18070,18070,0
20250418,190100,491129775,18070,18070,18070,18070,0
20250418,190000,491129775,18070,18070,18070,18070,0
20250418,185900,491129775,18070,18070,18070,18070,0
20250418,185800,491129775,18070,18070,18070,18070,0
20250418,185700,491129775,18070,18070,18070,18070,0
20250418,185600,491129775,18070,18070,18070,18070,0
20250418,185500,491129775,18070,18070,18070,18070,0
20250418,185400,491129775,18070,18070,18070,18070,0
20250418,185300,491129775,18070,18070,18070,18070,0
20250418,185200,491129775,18070,18070,18070,18070,0
20250418,185100,491129775,18070,18070,18070,18070,0
20250418,185000,491129775,18070,18070,18070,18070,700
20250418,184900,491129775,18070,18070,18070,18070,0
20250418,184800,491129775,18070,18070,18070,18070,0
20250418,184700,491129775,18070,18070,18070,18070,0
20250418,184600,491129775,18070,18070,18070,18070,0
20250418,184500,491129775,18070,18070,18070,18070,0
20250418,184400,491129775,18070,18070,18070,18070,0
20250418,184300,491129775,18070,18070,18070,18070,0
20250418,184200,491129775,18070,18070,18070,18070,0
20250418,184100,491129775,18070,18070,18070,18070,0
20250418,184000,491129775,18070,18070,18070,18070,0
20250418,183900,491129775,18070,18070,18070,18070,0
20250418,183800,491129775,18070,18070,18070,18070,0
20250418,183700,491129775,18070,18070,18070,18070,0
20250418,183600,491129775,18070,18070,18070,18070,0
20250418,183500,491129775,18070,18070,18070,18070,0
20250418,183400,491129775,18070,18070,18070,18070,0
20250418,183300,491129775,18070,18070,18070,18070,0
20250418,183200,491129775,18070,18070,18070,18070,0
20250418,183100,491129775,18070,18070,18070,18070,0
20250418,183000,491129775,18070,18070,18070,18070,0
20250418,182900,491129775,18070,18070,18070,18070,0
20250418,182800,491129775,18070,18070,18070,18070,0
20250418,182700,491129775,18070,18070,18070,18070,0
20250418,182600,491129775,18070,18070,18070,18070,0
20250418,182500,491129775,18070,18070,18070,18070,0
20250418,182400,491129775,18070,18070,18070,18070,0
20250418,182300,491129775,18070,18070,18070,18070,0
20250418,182200,491129775,18070,18070,18070,18070,0
20250418,182100,491129775,18070,18070,18070,18070,0
20250418,182000,491129775,18070,18070,18070,18070,700
20250418,181900,491129775,18070,18070,18070,18070,0
20250418,181800,491129775,18070,18070,18070,18070,0
20250418,181700,491129775,18070,18070,18070,18070,0
20250418,181600,491129775,18070,18070,18070,18070,0
20250418,181500,491129775,18070,18070,18070,18070,0
20250418,181400,491129775,18070,18070,18070,18070,0
20250418,181300,491129775,18070,18070,18070,18070,0
20250418,181200,491129775,18070,18070,18070,18070,0
20250418,181100,491129775,18070,18070,18070,18070,0
20250418,181000,491129775,18070,18070,18070,18070,0
20250418,180900,491129775,18070,18070,18070,18070,0
20250418,180800,491129775,18070,18070,18070,18070,0
20250418,180700,491129775,18070,18070,18070,18070,0
20250418,180600,491129775,18070,18070,18070,18070,0
20250418,180500,491129775,18070,18070,18070,18070,0
20250418,180400,491129775,18070,18070,18070,18070,0
20250418,180300,491129775,18070,18070,18070,18070,0
20250418,180200,491129775,18070,18070,18070,18070,0
20250418,180100,491129775,18070,18070,18070,18070,0
20250418,180000,491129775,18070,18070,18070,18070,0
20250418,175900,491129775,18070,18070,18070,18070,0
20250418,175800,491129775,18070,18070,18070,18070,0
20250418,175700,491129775,18070,18070,18070,18070,0
20250418,175600,491129775,18070,18070,18070,18070,0
20250418,175500,491129775,18070,18070,18070,18070,0
20250418,175400,491129775,18070,18070,18070,18070,0
20250418,175300,491129775,18070,18070,18070,18070,0
20250418,175200,491129775,18070,18070,18070,18070,0
20250418,175100,491129775,18070,18070,18070,18070,0
20250418,175000,491129775,18070,18070,18070,18070,700
20250418,174900,491129775,18070,18070,18070,18070,0
20250418,174800,491129775,18070,18070,18070,18070,0
20250418,174700,491129775,18070,18070,18070,18070,0
20250418,174600,491129775,18070,18070,18070,18070,0
20250418,174500,491129775,18070,18070,18070,18070,0
20250418,174400,491129775,18070,18070,18070,18070,0
20250418,174300,491129775,18070,18070,18070,18070,0
20250418,174200,491129775,18070,18070,18070,18070,0
20250418,174100,491129775,18070,18070,18070,18070,0
20250418,174000,491129775,18070,18070,18070,18070,0
20250418,173900,491129775,18070,18070,18070,18070,0
20250418,173800,491129775,18070,18070,18070,18070,0
20250418,173700,491129775,18070,18070,18070,18070,0
20250418,173600,491129775,18070,18070,18070,18070,0
20250418,173500,491129775,18070,18070,18070,18070,0
20250418,173400,491129775,18070,18070,18070,18070,0
20250418,173300,491129775,18070,18070,18070,18070,0
20250418,173200,491129775,18070,18070,18070,18070,0
20250418,173100,491129775,18070,18070,18070,18070,0
20250418,173000,491129775,18070,18070,18070,18070,0
20250418,172900,491129775,18070,18070,18070,18070,0
20250418,172800,491129775,18070,18070,18070,18070,0
20250418,172700,491129775,18070,18070,18070,18070,0
20250418,172600,491129775,18070,18070,18070,18070,0
20250418,172500,491129775,18070,18070,18070,18070,0
20250418,172400,491129775,18070,18070,18070,18070,0
20250418,172300,491129775,18070,18070,18070,18070,0
20250418,172200,491129775,18070,18070,18070,18070,0
20250418,172100,491129775,18070,18070,18070,18070,0
20250418,172000,491129775,18070,18070,18070,18070,700
20250418,171900,491129775,18070,18070,18070,18070,0
20250418,171800,491129775,18070,18070,18070,18070,0
20250418,171700,491129775,18070,18070,18070,18070,0
20250418,171600,491129775,18070,18070,18070,18070,0
20250418,171500,491129775,18070,18070,18070,18070,0
20250418,171400,491129775,18070,18070,18070,18070,0
20250418,171300,491129775,18070,18070,18070,18070,0
20250418,171200,491129775,18070,18070,18070,18070,0
20250418,171100,491129775,18070,18070,18070,18070,0
20250418,171000,491129775,18070,18070,18070,18070,0
20250418,170900,491129775,18070,18070,18070,18070,0
20250418,170800,491129775,18070,18070,18070,18070,0
20250418,170700,491129775,18070,18070,18070,18070,0
20250418,170600,491129775,18070,18070,18070,18070,0
20250418,170500,491129775,18070,18070,18070,18070,0
20250418,170400,491129775,18070,18070,18070,18070,0
20250418,170300,491129775,18070,18070,18070,18070,0
20250418,170200,491129775,18070,18070,18070,18070,0
20250418,170100,491129775,18070,18070,18070,18070,0
20250418,170000,491129775,18070,18070,18070,18070,0
20250418,165900,491129775,18070,18070,18070,18070,0
20250418,165800,491129775,18070,18070,18070,18070,0
20250418,165700,491129775,18070,18070,18070,18070,0
20250418,165600,491129775,18070,18070,18070,18070,0
20250418,165500,491129775,18070,18070,18070,18070,0
20250418,165400,491129775,18070,18070,18070,18070,0
20250418,165300,491129775,18070,18070,18070,18070,0
20250418,165200,491129775,18070,18070,18070,18070,0
20250418,165100,491129775,18070,18070,18070,18070,0
20250418,165000,491129775,18070,18070,18070,18070,700
20250418,164900,491129775,18070,18070,18070,18070,0
20250418,164800,491129775,18070,18070,18070,18070,0
20250418,164700,491129775,18070,18070,18070,18070,0
20250418,164600,491129775,18070,18070,18070,18070,0
20250418,164500,491129775,18070,18070,18070,18070,0
20250418,164400,491129775,18070,18070,18070,18070,0
20250418,164300,491129775,18070,18070,18070,18070,0
20250418,164200,491129775,18070,18070,18070,18070,0
20250418,164100,491129775,18070,18070,18070,18070,0
20250418,164000,491129775,18070,18070,18070,18070,0
20250418,163900,491129775,18070,18070,18070,18070,0
20250418,163800,491129775,18070,18070,18070,18070,0
20250418,163700,491129775,18070,18070,18070,18070,0
20250418,163600,491129775,18070,18070,18070,18070,0
20250418,163500,491129775,18070,18070,18070,18070,0
20250418,163400,491129775,18070,18070,18070,18070,0
20250418,163300,491129775,18070,18070,18070,18070,0
20250418,163200,491129775,18070,18070,18070,18070,0
20250418,163100,491129775,18070,18070,18070,18070,0
20250418,163000,491129775,18070,18070,18070,18070,0
20250418,162900,491129775,18070,18070,18070,18070,0
20250418,162800,491129775,18070,18070,18070,18070,0
20250418,162700,491129775,18070,18070,18070,18070,0
20250418,162600,491129775,18070,18070,18070,18070,0
20250418,162500,491129775,18070,18070,18070,18070,0
20250418,162400,491129775,18070,18070,18070,18070,0
20250418,162300,491129775,18070,18070,18070,18070,0
20250418,162200,491129775,18070,18070,18070,18070,0
20250418,162100,491129775,18070,18070,18070,18070,0
20250418,162000,491129775,18070,18070,18070,18070,700
20250418,161900,491129775,18070,18070,18070,18070,0
20250418,161800,491129775,18070,18070,18070,18070,0
20250418,161700,491129775,18070,18070,18070,18070,0
20250418,161600,491129775,18070,18070,18070,18070,0
20250418,161500,491129775,18070,18070,18070,18070,0
20250418,161400,491129775,18070,18070,18070,18070,0
20250418,161300,491129775,18070,18070,18070,18070,0
20250418,161200,491129775,18070,18070,18070,18070,0
20250418,161100,491129775,18070,18070,18070,18070,0
20250418,161000,491129775,18070,18070,18070,18070,0
20250418,160900,491129775,18070,18070,18070,18070,0
20250418,160800,491129775,18070,18070,18070,18070,0
20250418,160700,491129775,18070,18070,18070,18070,0
20250418,160600,491129775,18070,18070,18070,18070,0
20250418,160500,491129775,18070,18070,18070,18070,0
20250418,160400,491129775,18070,18070,18070,18070,0
20250418,160300,491129775,18070,18070,18070,18070,0
20250418,160200,491129775,18070,18070,18070,18070,0
20250418,160100,491129775,18070,18070,18070,18070,0
20250418,160000,491129775,18070,18070,18070,18070,0
20250418,155900,491129775,18070,18070,18070,18070,0
20250418,155800,491129775,18070,18070,18070,18070,0
20250418,155700,491129775,18070,18070,18070,18070,0
20250418,155600,491129775,18070,18070,18070,18070,0
20250418,155500,491129775,18070,18070,18070,18070,0
20250418,155400,491129775,18070,18070,18070,18070,0
20250418,155300,491129775,18070,18070,18070,18070,0
20250418,155200,491129775,18070,18070,18070,18070,0
20250418,155100,491129775,18070,18070,18070,18070,0
20250418,155000,491129775,18070,18070,18070,18070,700
20250418,154900,491129775,18070,18070,18070,18070,0
20250418,154800,491129775,18070,18070,18070,18070,0
20250418,154700,491129775,18070,18070,18070,18070,0
20250418,154600,491129775,18070,18070,18070,18070,0
20250418,154500,491129775,18070,18070,18070,18070,0
20250418,154400,491129775,18070,18070,18070,18070,0
20250418,154300,491129775,18070,18070,18070,18070,0
20250418,154200,491129775,18070,18070,18070,18070,0
20250418,154100,491129775,18070,18070,18070,18070,0
20250418,154000,491129775,18070,18070,18070,18070,0
20250418,153900,491129775,18070,18070,18070,18070,0
20250418,153800,491129775,18070,18070,18070,18070,0
20250418,153700,491129775,18070,18070,18070,18070,0
20250418,153600,491129775,18070,18070,18070,18070,0
20250418,153500,491129775,18070,18070,18070,18070,0
20250418,153400,491129775,18070,18070,18070,18070,0
20250418,153300,491129775,18070,18070,18070,18070,0
20250418,153200,491129775,18070,18070,18070,18070,0
20250418,153100,491129775,18070,18070,18070,18070,0
20250418,153000,491129775,18070,18070,18070,18070,700
20250418,152900,478480775,18140,18140,18140,18140,0
20250418,152800,478480775,18140,18140,18140,18140,0
20250418,152700,478480775,18140,18140,18140,18140,0
20250418,152600,478480775,18140,18140,18140,18140,0
20250418,152500,478480775,18140,18140,18140,18140,0
20250418,152400,478480775,18140,18140,18140,18140,0
20250418,152300,478480775,18140,18140,18140,18140,0
20250418,152200,478480775,18140,18140,18140,18140,0
20250418,152100,478480775,18140,18140,18140,18140,0
20250418,152000,478480775,18140,18140,18140,18140,0
20250418,151900,478480775,18140,18140,18140,18140,35
20250418,151800,477845875,18080,18080,18080,18080,0
20250418,151700,477845875,18080,18080,18080,18080,266
20250418,151600,473036595,18080,18080,18080,18080,84
20250418,151500,471517875,18080,18130,18130,18080,65
20250418,151400,470340455,18200,18200,18200,18200,0
20250418,151300,470340455,18200,18200,18200,18200,0
20250418,151200,470340455,18200,18200,18200,18200,0
20250418,151100,470340455,18200,18200,18200,18200,10
20250418,151000,470158455,18200,18200,18200,18200,19
20250418,150900,469812655,18100,18080,18100,18080,83
20250418,150800,468311215,18080,18090,18090,18080,98
20250418,150700,466539365,18130,18120,18130,18120,146
20250418,150600,463893715,18120,18130,18130,18120,144
20250418,150500,461284105,18200,18200,18200,18200,0
20250418,150400,461284105,18200,18130,18200,18130,55
20250418,150300,460286605,18200,18200,18200,18200,17
20250418,150200,459977205,18200,18080,18200,18080,93
20250418,150100,458291865,18070,18070,18070,18070,0
20250418,150000,458291865,18070,18070,18070,18070,0
20250418,145900,458291865,18070,18070,18070,18070,0
20250418,145800,458291865,18070,18070,18070,18070,0
20250418,145700,458291865,18070,18070,18070,18070,1
20250418,145600,458273795,18070,18070,18070,18070,80
20250418,145500,456828195,18080,18080,18080,18080,97
20250418,145400,455074435,18080,18110,18110,18080,249
20250418,145300,450568795,18110,18110,18110,18110,0
20250418,145200,450568795,18110,18110,18110,18110,110
20250418,145100,448576695,18160,18160,18160,18160,0
20250418,145000,448576695,18160,18160,18160,18160,0
20250418,144900,448576695,18160,18160,18160,18160,1
20250418,144800,448558535,18100,18100,18100,18100,101
20250418,144700,446730435,18100,18120,18120,18100,472
20250418,144600,438182735,18120,18120,18120,18120,75
20250418,144500,436823735,18120,18120,18120,18120,70
20250418,144400,435555335,18170,18130,18170,18130,192
20250418,144300,432074015,18130,18140,18190,18130,210
20250418,144200,428265675,18120,18120,18120,18120,106
20250418,144100,426344955,18120,18150,18150,18110,77
20250418,144000,424949585,18190,18200,18200,18190,173
20250418,143900,421801005,18200,18220,18220,18200,185
20250418,143800,418433445,18240,18240,18240,18240,24
20250418,143700,417995685,18240,18250,18250,18240,104
20250418,143600,416097915,18240,18250,18250,18240,53
20250418,143500,415130725,18250,18280,18280,18250,69
20250418,143400,413870565,18350,18350,18350,18350,0
20250418,143300,413870565,18350,18240,18350,18240,102
20250418,143200,412000025,18240,18240,18240,18240,3
20250418,143100,411945305,18230,18240,18270,18230,63
20250418,143000,410795875,18250,18250,18250,18250,35
20250418,142900,410157125,18360,18360,18360,18360,0
20250418,142800,410157125,18360,18250,18360,18250,40
20250418,142700,409423455,18240,18250,18250,18240,88
20250418,142600,407817715,18250,18250,18250,18250,1
20250418,142500,407799465,18250,18270,18270,18250,31
20250418,142400,407233655,18250,18310,18310,18250,40
20250418,142300,406503355,18310,18310,18310,18310,41
20250418,142200,405752645,18310,18370,18370,18310,65
20250418,142100,404561895,18380,18380,18380,18370,122
20250418,142000,402320040,18400,18390,18400,18340,374
20250418,141900,395447820,18470,18400,18490,18400,648
20250418,141800,383472880,18350,18260,18350,18260,120
20250418,141700,381272870,18250,18330,18330,18250,91
20250418,141600,379608230,18300,18300,18300,18300,464
20250418,141500,371117030,18300,18280,18300,18260,147
20250418,141400,368427210,18250,18220,18250,18220,61
20250418,141300,367315250,18220,18220,18220,18220,57
20250418,141200,366276710,18190,18190,18190,18190,13
20250418,141100,366040240,18190,18210,18250,18190,269
20250418,141000,361137060,18180,18190,18190,18180,105
20250418,140900,359227160,18250,18300,18330,18250,348
20250418,140800,352873540,18300,18320,18330,18300,712
20250418,140700,339841430,18340,18470,18470,18240,1586
20250418,140600,310800080,18470,18240,18470,18240,364
20250418,140500,304087940,18240,18220,18270,18200,312
20250418,140400,298409160,18250,18310,18350,18210,427
20250418,140300,290623970,18350,18340,18350,18240,401
20250418,140200,283275940,18340,18470,18500,18310,295
20250418,140100,277833020,18500,18120,18500,18120,1416
20250418,140000,252085840,18070,18070,18070,18070,32
20250418,135900,251507600,18110,18120,18120,18070,10
20250418,135800,251326460,18130,18100,18130,18100,250
20250418,135700,246797460,18120,18080,18120,18080,2
20250418,135600,246761260,18120,18090,18120,18070,99
20250418,135500,244969870,18070,18110,18120,18060,640
20250418,135400,233384510,18100,17990,18100,17990,208
20250418,135300,229620160,18030,18050,18050,18030,27
20250418,135200,229133030,18130,18110,18130,18110,330
20250418,135100,223153460,18040,18030,18040,18030,80
20250418,135000,221710270,18040,18000,18040,18000,4
20250418,134900,221638230,18000,18060,18120,17960,44
20250418,134800,220844010,18050,17990,18050,17990,761
20250418,134700,207143240,17990,17920,17990,17920,101
20250418,134600,205333250,17920,17920,17920,17920,230
20250418,134500,201211650,17980,17940,17980,17940,295
20250418,134400,195912560,17910,17900,17940,17900,656
20250418,134300,184170020,17890,17840,17890,17840,85
20250418,134200,182649760,17780,17780,17780,17780,0
20250418,134100,182649760,17780,17780,17780,17780,0
20250418,134000,182649760,17780,17830,17850,17780,120
20250418,133900,180508070,17850,17830,17850,17830,6
20250418,133800,180401040,17840,17830,17840,17830,18
20250418,133700,180080000,17840,17830,17840,17830,6
20250418,133600,179972990,17840,17850,17850,17830,12
20250418,133500,179758890,17830,17850,17850,17830,4
20250418,133400,179687530,17820,17820,17850,17820,6
20250418,133300,179580520,17850,17840,17850,17820,41
20250418,133200,178848780,17820,17820,17850,17810,185
20250418,133100,175549150,17820,17810,17820,17810,10
20250418,133000,175370990,17760,17760,17760,17760,0
20250418,132900,175370990,17760,17760,17760,17760,1
20250418,132800,175353230,17830,17810,17850,17810,122
20250418,132700,173177200,17810,17810,17810,17810,0
20250418,132600,173177200,17810,17810,17810,17810,0
20250418,132500,173177200,17810,17810,17810,17810,10
20250418,132400,172999100,17810,17810,17810,17810,10
20250418,132300,172821000,17810,17810,17810,17810,0
20250418,132200,172821000,17810,17810,17810,17810,0
20250418,132100,172821000,17810,17810,17810,17810,0
20250418,132000,172821000,17810,17810,17810,17810,0
20250418,131900,172821000,17810,17810,17810,17810,0
20250418,131800,172821000,17810,17810,17810,17810,0
20250418,131700,172821000,17810,17750,17810,17750,3
20250418,131600,172767630,17810,17810,17810,17810,0
20250418,131500,172767630,17810,17780,17810,17780,304
20250418,131400,167357030,17780,17780,17780,17780,0
20250418,131300,167357030,17780,17780,17780,17780,0
20250418,131200,167357030,17780,17780,17780,17780,0
20250418,131100,167357030,17780,17780,17780,17780,0
20250418,131000,167357030,17780,17780,17780,17780,0
20250418,130900,167357030,17780,17780,17780,17780,0
20250418,130800,167357030,17780,17780,17780,17780,0
20250418,130700,167357030,17780,17780,17780,17780,60
20250418,130600,166290230,17780,17780,17780,17780,0
20250418,130500,166290230,17780,17780,17780,17780,1
20250418,130400,166272450,17740,17740,17740,17740,0
20250418,130300,166272450,17740,17770,17770,17740,100
20250418,130200,164498390,17780,17780,17780,17780,0
20250418,130100,164498390,17780,17780,17780,17780,0
20250418,130000,164498390,17780,17780,17780,17780,0
20250418,125900,164498390,17780,17780,17780,17780,0
20250418,125800,164498390,17780,17780,17780,17780,0
20250418,125700,164498390,17780,17780,17780,17780,0
20250418,125600,164498390,17780,17780,17780,17780,1
20250418,125500,164480610,17780,17780,17780,17780,1
20250418,125400,164462830,17780,17780,17780,17780,0
20250418,125300,164462830,17780,17790,17790,17780,4
20250418,125200,164391680,17790,17800,17810,17790,7
20250418,125100,164267090,17740,17740,17740,17740,100
20250418,125000,162493090,17800,17810,17810,17800,2
20250418,124900,162457480,17750,17750,17750,17750,61
20250418,124800,161374730,17740,17740,17740,17740,0
20250418,124700,161374730,17740,17740,17740,17740,100
20250418,124600,159600730,17740,17740,17740,17740,0
20250418,124500,159600730,17740,17750,17750,17740,150
20250418,124400,156939230,17820,17820,17820,17820,0
20250418,124300,156939230,17820,17790,17820,17790,2
20250418,124200,156903620,17720,17720,17720,17720,0
20250418,124100,156903620,17720,17720,17720,17720,0
20250418,124000,156903620,17720,17720,17720,17720,0
20250418,123900,156903620,17720,17720,17720,17720,0
20250418,123800,156903620,17720,17720,17720,17720,1
20250418,123700,156885900,17760,17760,17760,17760,0
20250418,123600,156885900,17760,17760,17760,17760,31
20250418,123500,156335340,17760,17760,17760,17760,0
20250418,123400,156335340,17760,17710,17760,17710,4
20250418,123300,156264450,17710,17710,17710,17710,0
20250418,123200,156264450,17710,17710,17710,17710,0
20250418,123100,156264450,17710,17710,17710,17710,0
20250418,123000,156264450,17710,17720,17720,17710,119
20250418,122900,154156950,17710,17710,17710,17710,0
20250418,122800,154156950,17710,17710,17710,17710,105
20250418,122700,152297400,17760,17710,17760,17710,2
20250418,122600,152261930,17760,17700,17760,17700,265
20250418,122500,147566030,17710,17700,17710,17660,128
20250418,122400,145299460,17700,17700,17700,17700,0
20250418,122300,145299460,17700,17700,17700,17700,0
20250418,122200,145299460,17700,17650,17700,17650,2
20250418,122100,145264110,17700,17700,17700,17700,0
20250418,122000,145264110,17700,17700,17700,17700,0
20250418,121900,145264110,17700,17700,17700,17700,0
20250418,121800,145264110,17700,17700,17700,17700,0
20250418,121700,145264110,17700,17640,17700,17640,2
20250418,121600,145228770,17700,17700,17700,17700,0
20250418,121500,145228770,17700,17700,17700,17700,0
20250418,121400,145228770,17700,17700,17700,17700,0
20250418,121300,145228770,17700,17700,17700,17700,0
20250418,121200,145228770,17700,17700,17700,17700,0
20250418,121100,145228770,17700,17700,17700,17700,0
20250418,121000,145228770,17700,17700,17700,17700,0
20250418,120900,145228770,17700,17640,17700,17640,7
20250418,120800,145104930,17700,17700,17700,17700,0
20250418,120700,145104930,17700,17700,17700,17700,0
20250418,120600,145104930,17700,17700,17700,17700,0
20250418,120500,145104930,17700,17650,17700,17650,3
20250418,120400,145051880,17700,17650,17700,17650,74
20250418,120300,143742190,17690,17640,17690,17640,42
20250418,120200,143000860,17650,17650,17650,17650,0
20250418,120100,143000860,17650,17640,17650,17640,2
20250418,120000,142965570,17650,17650,17650,17650,0
20250418,115900,142965570,17650,17650,17650,17650,0
20250418,115800,142965570,17650,17650,17650,17650,0
20250418,115700,142965570,17650,17650,17650,17650,0
20250418,115600,142965570,17650,17650,17650,17650,0
20250418,115500,142965570,17650,17650,17650,17650,0
20250418,115400,142965570,17650,17650,17650,17650,0
20250418,115300,142965570,17650,17650,17650,17650,0
20250418,115200,142965570,17650,17650,17650,17650,77
20250418,115100,141606520,17690,17690,17690,17690,0
20250418,115000,141606520,17690,17690,17690,17690,0
20250418,114900,141606520,17690,17690,17690,17690,0
20250418,114800,141606520,17690,17690,17690,17690,0
20250418,114700,141606520,17690,17690,17690,17690,0
20250418,114600,141606520,17690,17690,17690,17690,0
20250418,114500,141606520,17690,17690,17690,17690,0
20250418,114400,141606520,17690,17690,17690,17690,0
20250418,114300,141606520,17690,17690,17690,17690,0
20250418,114200,141606520,17690,17690,17690,17690,0
20250418,114100,141606520,17690,17690,17690,17690,0
20250418,114000,141606520,17690,17690,17690,17690,1
20250418,113900,141588830,17710,17710,17710,17710,0
20250418,113800,141588830,17710,17710,17710,17710,0
20250418,113700,141588830,17710,17710,17710,17710,0
20250418,113600,141588830,17710,17710,17710,17710,0
20250418,113500,141588830,17710,17660,17710,17660,30
20250418,113400,141057580,17710,17710,17710,17710,0
20250418,113300,141057580,17710,17710,17710,17710,0
20250418,113200,141057580,17710,17710,17710,17710,0
20250418,113100,141057580,17710,17710,17710,17710,0
20250418,113000,141057580,17710,17710,17710,17710,0
20250418,112900,141057580,17710,17710,17710,17710,0
20250418,112800,141057580,17710,17710,17710,17710,0
20250418,112700,141057580,17710,17710,17710,17710,0
20250418,112600,141057580,17710,17710,17710,17710,0
20250418,112500,141057580,17710,17660,17710,17660,2
20250418,112400,141022210,17700,17660,17720,17660,6
20250418,112300,140916100,17720,17660,17720,17660,6
20250418,112200,140809990,17710,17710,17710,17650,14
20250418,112100,140562160,17650,17650,17710,17650,7
20250418,112000,140438470,17710,17650,17710,17650,4
20250418,111900,140367740,17710,17640,17710,17640,4
20250418,111800,140297010,17630,17630,17630,17630,0
20250418,111700,140297010,17630,17630,17630,17630,0
20250418,111600,140297010,17630,17630,17630,17630,0
20250418,111500,140297010,17630,17630,17630,17630,0
20250418,111400,140297010,17630,17630,17630,17630,0
20250418,111300,140297010,17630,17630,17630,17630,0
20250418,111200,140297010,17630,17630,17680,17630,3
20250418,111100,140244070,17630,17630,17630,17630,0
20250418,111000,140244070,17630,17630,17630,17630,0
20250418,110900,140244070,17630,17630,17630,17630,0
20250418,110800,140244070,17630,17630,17630,17630,5
20250418,110700,140155920,17630,17630,17630,17630,0
20250418,110600,140155920,17630,17630,17630,17630,0
20250418,110500,140155920,17630,17630,17630,17630,0
20250418,110400,140155920,17630,17630,17630,17630,0
20250418,110300,140155920,17630,17630,17630,17630,0
20250418,110200,140155920,17630,17630,17630,17630,0
20250418,110100,140155920,17630,17630,17630,17630,0
20250418,110000,140155920,17630,17630,17630,17630,7
20250418,105900,140032510,17560,17560,17560,17560,0
20250418,105800,140032510,17560,17560,17560,17560,0
20250418,105700,140032510,17560,17560,17560,17560,0
20250418,105600,140032510,17560,17560,17560,17560,0
20250418,105500,140032510,17560,17560,17560,17560,0
20250418,105400,140032510,17560,17560,17560,17560,0
20250418,105300,140032510,17560,17560,17560,17560,0
20250418,105200,140032510,17560,17560,17560,17560,0
20250418,105100,140032510,17560,17560,17560,17560,0
20250418,105000,140032510,17560,17560,17560,17560,130
20250418,104900,137749710,17560,17560,17560,17560,70
20250418,104800,136520510,17560,17560,17560,17560,0
20250418,104700,136520510,17560,17560,17560,17560,0
20250418,104600,136520510,17560,17560,17560,17560,0
20250418,104500,136520510,17560,17560,17560,17560,0
20250418,104400,136520510,17560,17560,17560,17560,0
20250418,104300,136520510,17560,17560,17560,17560,0
20250418,104200,136520510,17560,17560,17560,17560,0
20250418,104100,136520510,17560,17560,17560,17560,0
20250418,104000,136520510,17560,17560,17560,17560,0
20250418,103900,136520510,17560,17560,17560,17560,11
20250418,103800,136327350,17600,17560,17630,17560,21
20250418,103700,135957640,17530,17530,17530,17530,0
20250418,103600,135957640,17530,17560,17560,17530,78
20250418,103500,134588470,17560,17560,17560,17560,0
20250418,103400,134588470,17560,17560,17560,17560,0
20250418,103300,134588470,17560,17560,17560,17560,0
20250418,103200,134588470,17560,17560,17560,17560,0
20250418,103100,134588470,17560,17560,17560,17560,0
20250418,103000,134588470,17560,17560,17560,17560,0
20250418,102900,134588470,17560,17560,17560,17560,0
20250418,102800,134588470,17560,17560,17560,17560,0
20250418,102700,134588470,17560,17550,17560,17550,2
20250418,102600,134553360,17550,17550,17550,17550,0
20250418,102500,134553360,17550,17650,17650,17530,14
20250418,102400,134306590,17730,17510,17730,17510,600
20250418,102300,123703440,17510,17510,17510,17510,1
20250418,102200,123685930,17510,17510,17510,17510,0
20250418,102100,123685930,17510,17510,17510,17510,0
20250418,102000,123685930,17510,17510,17510,17510,0
20250418,101900,123685930,17510,17510,17510,17510,31
20250418,101800,123143120,17510,17470,17510,17470,67
20250418,101700,121972110,17470,17470,17470,17470,0
20250418,101600,121972110,17470,17470,17470,17470,0
20250418,101500,121972110,17470,17470,17470,17470,1
20250418,101400,121954640,17470,17470,17470,17470,10
20250418,101300,121779940,17480,17480,17480,17480,0
20250418,101200,121779940,17480,17480,17480,17480,0
20250418,101100,121779940,17480,17480,17480,17480,0
20250418,101000,121779940,17480,17480,17480,17480,0
20250418,100900,121779940,17480,17450,17480,17450,55
20250418,100800,120818660,17480,17500,17500,17440,256
20250418,100700,116341150,17500,17500,17510,17500,543
20250418,100600,106838550,17510,17510,17510,17510,203
20250418,100500,103284020,17510,17510,17510,17510,0
20250418,100400,103284020,17510,17580,17580,17510,176
20250418,100300,100200710,17600,17600,17600,17600,0
20250418,100200,100200710,17600,17600,17600,17600,0
20250418,100100,100200710,17600,17600,17600,17600,0
20250418,100000,100200710,17600,17600,17600,17600,0
20250418,095900,100200710,17600,17600,17600,17600,0
20250418,095800,100200710,17600,17590,17600,17590,40
20250418,095700,99496730,17600,17600,17600,17600,0
20250418,095600,99496730,17600,17600,17600,17600,0
20250418,095500,99496730,17600,17600,17600,17600,0
20250418,095400,99496730,17600,17600,17600,17600,0
20250418,095300,99496730,17600,17580,17600,17580,2
20250418,095200,99461550,17600,17580,17600,17580,2
20250418,095100,99426370,17550,17550,17550,17550,88
20250418,095000,97881970,17550,17550,17550,17550,8
20250418,094900,97741570,17540,17540,17540,17540,0
20250418,094800,97741570,17540,17600,17600,17540,14
20250418,094700,97495480,17600,17620,17620,17600,13
20250418,094600,97266660,17630,17630,17630,17630,0
20250418,094500,97266660,17630,17840,17840,17590,291
20250418,094400,92141000,17600,17600,17600,17600,0
20250418,094300,92141000,17600,17600,17600,17600,0
20250418,094200,92141000,17600,17600,17600,17600,1069
20250418,094100,73326600,17600,17550,17600,17550,1144
20250418,094000,53216160,17510,17510,17510,17510,0
20250418,093900,53216160,17510,17510,17510,17510,0
20250418,093800,53216160,17510,17510,17510,17510,179
20250418,093700,50081870,17510,17510,17510,17510,0
20250418,093600,50081870,17510,17510,17510,17510,69
20250418,093500,48873680,17500,17500,17500,17500,0
20250418,093400,48873680,17500,17530,17530,17500,43
20250418,093300,48120410,17530,17580,17580,17530,258
20250418,093200,43592880,17580,17580,17580,17580,0
20250418,093100,43592880,17580,17580,17580,17580,0
20250418,093000,43592880,17580,17570,17580,17570,61
20250418,092900,42520800,17570,17570,17570,17570,0
20250418,092800,42520800,17570,17570,17570,17570,28
20250418,092700,42028840,17550,17550,17550,17550,0
20250418,092600,42028840,17550,17530,17550,17530,31
20250418,092500,41484810,17570,17570,17570,17570,7
20250418,092400,41361820,17570,17530,17570,17530,7
20250418,092300,41238870,17580,17580,17580,17580,0
20250418,092200,41238870,17580,17600,17600,17570,177
20250418,092100,38123830,17600,17600,17600,17600,50
20250418,092000,37243830,17640,17640,17640,17640,0
20250418,091900,37243830,17640,17640,17640,17640,0
20250418,091800,37243830,17640,17640,17640,17640,0
20250418,091700,37243830,17640,17640,17640,17640,0
20250418,091600,37243830,17640,17580,17640,17580,2
20250418,091500,37208610,17630,17570,17630,17570,43
20250418,091400,36453040,17620,17620,17620,17620,10
20250418,091300,36276840,17620,17570,17620,17570,41
20250418,091200,35554470,17580,17620,17620,17500,1040
20250418,091100,17314200,17570,17570,17570,17570,0
20250418,091000,17314200,17570,17550,17570,17550,505
20250418,090900,8441530,17550,17550,17550,17510,31
20250418,090800,7898360,17510,17540,17540,17510,50
20250418,090700,7022710,17510,17510,17510,17500,125
20250418,090600,4834500,17650,17720,17720,17650,128
20250418,090500,2570350,17730,17730,17730,17730,23
20250418,090400,2162560,17730,17730,17730,17730,0
20250418,090300,2162560,17730,17730,17730,17730,0
20250418,090200,2162560,17730,17730,17730,17730,22
20250418,090100,1772500,17730,17730,17730,17730,50
20250418,090000,886000,17720,17720,17720,17720,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195000 491129775 18070 18070 18070 18070 700
3 20250418 194900 491129775 18070 18070 18070 18070 0
4 20250418 194800 491129775 18070 18070 18070 18070 0
5 20250418 194700 491129775 18070 18070 18070 18070 0
6 20250418 194600 491129775 18070 18070 18070 18070 0
7 20250418 194500 491129775 18070 18070 18070 18070 0
8 20250418 194400 491129775 18070 18070 18070 18070 0
9 20250418 194300 491129775 18070 18070 18070 18070 0
10 20250418 194200 491129775 18070 18070 18070 18070 0
11 20250418 194100 491129775 18070 18070 18070 18070 0
12 20250418 194000 491129775 18070 18070 18070 18070 0
13 20250418 193900 491129775 18070 18070 18070 18070 0
14 20250418 193800 491129775 18070 18070 18070 18070 0
15 20250418 193700 491129775 18070 18070 18070 18070 0
16 20250418 193600 491129775 18070 18070 18070 18070 0
17 20250418 193500 491129775 18070 18070 18070 18070 0
18 20250418 193400 491129775 18070 18070 18070 18070 0
19 20250418 193300 491129775 18070 18070 18070 18070 0
20 20250418 193200 491129775 18070 18070 18070 18070 0
21 20250418 193100 491129775 18070 18070 18070 18070 0
22 20250418 193000 491129775 18070 18070 18070 18070 0
23 20250418 192900 491129775 18070 18070 18070 18070 0
24 20250418 192800 491129775 18070 18070 18070 18070 0
25 20250418 192700 491129775 18070 18070 18070 18070 0
26 20250418 192600 491129775 18070 18070 18070 18070 0
27 20250418 192500 491129775 18070 18070 18070 18070 0
28 20250418 192400 491129775 18070 18070 18070 18070 0
29 20250418 192300 491129775 18070 18070 18070 18070 0
30 20250418 192200 491129775 18070 18070 18070 18070 0
31 20250418 192100 491129775 18070 18070 18070 18070 0
32 20250418 192000 491129775 18070 18070 18070 18070 700
33 20250418 191900 491129775 18070 18070 18070 18070 0
34 20250418 191800 491129775 18070 18070 18070 18070 0
35 20250418 191700 491129775 18070 18070 18070 18070 0
36 20250418 191600 491129775 18070 18070 18070 18070 0
37 20250418 191500 491129775 18070 18070 18070 18070 0
38 20250418 191400 491129775 18070 18070 18070 18070 0
39 20250418 191300 491129775 18070 18070 18070 18070 0
40 20250418 191200 491129775 18070 18070 18070 18070 0
41 20250418 191100 491129775 18070 18070 18070 18070 0
42 20250418 191000 491129775 18070 18070 18070 18070 0
43 20250418 190900 491129775 18070 18070 18070 18070 0
44 20250418 190800 491129775 18070 18070 18070 18070 0
45 20250418 190700 491129775 18070 18070 18070 18070 0
46 20250418 190600 491129775 18070 18070 18070 18070 0
47 20250418 190500 491129775 18070 18070 18070 18070 0
48 20250418 190400 491129775 18070 18070 18070 18070 0
49 20250418 190300 491129775 18070 18070 18070 18070 0
50 20250418 190200 491129775 18070 18070 18070 18070 0
51 20250418 190100 491129775 18070 18070 18070 18070 0
52 20250418 190000 491129775 18070 18070 18070 18070 0
53 20250418 185900 491129775 18070 18070 18070 18070 0
54 20250418 185800 491129775 18070 18070 18070 18070 0
55 20250418 185700 491129775 18070 18070 18070 18070 0
56 20250418 185600 491129775 18070 18070 18070 18070 0
57 20250418 185500 491129775 18070 18070 18070 18070 0
58 20250418 185400 491129775 18070 18070 18070 18070 0
59 20250418 185300 491129775 18070 18070 18070 18070 0
60 20250418 185200 491129775 18070 18070 18070 18070 0
61 20250418 185100 491129775 18070 18070 18070 18070 0
62 20250418 185000 491129775 18070 18070 18070 18070 700
63 20250418 184900 491129775 18070 18070 18070 18070 0
64 20250418 184800 491129775 18070 18070 18070 18070 0
65 20250418 184700 491129775 18070 18070 18070 18070 0
66 20250418 184600 491129775 18070 18070 18070 18070 0
67 20250418 184500 491129775 18070 18070 18070 18070 0
68 20250418 184400 491129775 18070 18070 18070 18070 0
69 20250418 184300 491129775 18070 18070 18070 18070 0
70 20250418 184200 491129775 18070 18070 18070 18070 0
71 20250418 184100 491129775 18070 18070 18070 18070 0
72 20250418 184000 491129775 18070 18070 18070 18070 0
73 20250418 183900 491129775 18070 18070 18070 18070 0
74 20250418 183800 491129775 18070 18070 18070 18070 0
75 20250418 183700 491129775 18070 18070 18070 18070 0
76 20250418 183600 491129775 18070 18070 18070 18070 0
77 20250418 183500 491129775 18070 18070 18070 18070 0
78 20250418 183400 491129775 18070 18070 18070 18070 0
79 20250418 183300 491129775 18070 18070 18070 18070 0
80 20250418 183200 491129775 18070 18070 18070 18070 0
81 20250418 183100 491129775 18070 18070 18070 18070 0
82 20250418 183000 491129775 18070 18070 18070 18070 0
83 20250418 182900 491129775 18070 18070 18070 18070 0
84 20250418 182800 491129775 18070 18070 18070 18070 0
85 20250418 182700 491129775 18070 18070 18070 18070 0
86 20250418 182600 491129775 18070 18070 18070 18070 0
87 20250418 182500 491129775 18070 18070 18070 18070 0
88 20250418 182400 491129775 18070 18070 18070 18070 0
89 20250418 182300 491129775 18070 18070 18070 18070 0
90 20250418 182200 491129775 18070 18070 18070 18070 0
91 20250418 182100 491129775 18070 18070 18070 18070 0
92 20250418 182000 491129775 18070 18070 18070 18070 700
93 20250418 181900 491129775 18070 18070 18070 18070 0
94 20250418 181800 491129775 18070 18070 18070 18070 0
95 20250418 181700 491129775 18070 18070 18070 18070 0
96 20250418 181600 491129775 18070 18070 18070 18070 0
97 20250418 181500 491129775 18070 18070 18070 18070 0
98 20250418 181400 491129775 18070 18070 18070 18070 0
99 20250418 181300 491129775 18070 18070 18070 18070 0
100 20250418 181200 491129775 18070 18070 18070 18070 0
101 20250418 181100 491129775 18070 18070 18070 18070 0
102 20250418 181000 491129775 18070 18070 18070 18070 0
103 20250418 180900 491129775 18070 18070 18070 18070 0
104 20250418 180800 491129775 18070 18070 18070 18070 0
105 20250418 180700 491129775 18070 18070 18070 18070 0
106 20250418 180600 491129775 18070 18070 18070 18070 0
107 20250418 180500 491129775 18070 18070 18070 18070 0
108 20250418 180400 491129775 18070 18070 18070 18070 0
109 20250418 180300 491129775 18070 18070 18070 18070 0
110 20250418 180200 491129775 18070 18070 18070 18070 0
111 20250418 180100 491129775 18070 18070 18070 18070 0
112 20250418 180000 491129775 18070 18070 18070 18070 0
113 20250418 175900 491129775 18070 18070 18070 18070 0
114 20250418 175800 491129775 18070 18070 18070 18070 0
115 20250418 175700 491129775 18070 18070 18070 18070 0
116 20250418 175600 491129775 18070 18070 18070 18070 0
117 20250418 175500 491129775 18070 18070 18070 18070 0
118 20250418 175400 491129775 18070 18070 18070 18070 0
119 20250418 175300 491129775 18070 18070 18070 18070 0
120 20250418 175200 491129775 18070 18070 18070 18070 0
121 20250418 175100 491129775 18070 18070 18070 18070 0
122 20250418 175000 491129775 18070 18070 18070 18070 700
123 20250418 174900 491129775 18070 18070 18070 18070 0
124 20250418 174800 491129775 18070 18070 18070 18070 0
125 20250418 174700 491129775 18070 18070 18070 18070 0
126 20250418 174600 491129775 18070 18070 18070 18070 0
127 20250418 174500 491129775 18070 18070 18070 18070 0
128 20250418 174400 491129775 18070 18070 18070 18070 0
129 20250418 174300 491129775 18070 18070 18070 18070 0
130 20250418 174200 491129775 18070 18070 18070 18070 0
131 20250418 174100 491129775 18070 18070 18070 18070 0
132 20250418 174000 491129775 18070 18070 18070 18070 0
133 20250418 173900 491129775 18070 18070 18070 18070 0
134 20250418 173800 491129775 18070 18070 18070 18070 0
135 20250418 173700 491129775 18070 18070 18070 18070 0
136 20250418 173600 491129775 18070 18070 18070 18070 0
137 20250418 173500 491129775 18070 18070 18070 18070 0
138 20250418 173400 491129775 18070 18070 18070 18070 0
139 20250418 173300 491129775 18070 18070 18070 18070 0
140 20250418 173200 491129775 18070 18070 18070 18070 0
141 20250418 173100 491129775 18070 18070 18070 18070 0
142 20250418 173000 491129775 18070 18070 18070 18070 0
143 20250418 172900 491129775 18070 18070 18070 18070 0
144 20250418 172800 491129775 18070 18070 18070 18070 0
145 20250418 172700 491129775 18070 18070 18070 18070 0
146 20250418 172600 491129775 18070 18070 18070 18070 0
147 20250418 172500 491129775 18070 18070 18070 18070 0
148 20250418 172400 491129775 18070 18070 18070 18070 0
149 20250418 172300 491129775 18070 18070 18070 18070 0
150 20250418 172200 491129775 18070 18070 18070 18070 0
151 20250418 172100 491129775 18070 18070 18070 18070 0
152 20250418 172000 491129775 18070 18070 18070 18070 700
153 20250418 171900 491129775 18070 18070 18070 18070 0
154 20250418 171800 491129775 18070 18070 18070 18070 0
155 20250418 171700 491129775 18070 18070 18070 18070 0
156 20250418 171600 491129775 18070 18070 18070 18070 0
157 20250418 171500 491129775 18070 18070 18070 18070 0
158 20250418 171400 491129775 18070 18070 18070 18070 0
159 20250418 171300 491129775 18070 18070 18070 18070 0
160 20250418 171200 491129775 18070 18070 18070 18070 0
161 20250418 171100 491129775 18070 18070 18070 18070 0
162 20250418 171000 491129775 18070 18070 18070 18070 0
163 20250418 170900 491129775 18070 18070 18070 18070 0
164 20250418 170800 491129775 18070 18070 18070 18070 0
165 20250418 170700 491129775 18070 18070 18070 18070 0
166 20250418 170600 491129775 18070 18070 18070 18070 0
167 20250418 170500 491129775 18070 18070 18070 18070 0
168 20250418 170400 491129775 18070 18070 18070 18070 0
169 20250418 170300 491129775 18070 18070 18070 18070 0
170 20250418 170200 491129775 18070 18070 18070 18070 0
171 20250418 170100 491129775 18070 18070 18070 18070 0
172 20250418 170000 491129775 18070 18070 18070 18070 0
173 20250418 165900 491129775 18070 18070 18070 18070 0
174 20250418 165800 491129775 18070 18070 18070 18070 0
175 20250418 165700 491129775 18070 18070 18070 18070 0
176 20250418 165600 491129775 18070 18070 18070 18070 0
177 20250418 165500 491129775 18070 18070 18070 18070 0
178 20250418 165400 491129775 18070 18070 18070 18070 0
179 20250418 165300 491129775 18070 18070 18070 18070 0
180 20250418 165200 491129775 18070 18070 18070 18070 0
181 20250418 165100 491129775 18070 18070 18070 18070 0
182 20250418 165000 491129775 18070 18070 18070 18070 700
183 20250418 164900 491129775 18070 18070 18070 18070 0
184 20250418 164800 491129775 18070 18070 18070 18070 0
185 20250418 164700 491129775 18070 18070 18070 18070 0
186 20250418 164600 491129775 18070 18070 18070 18070 0
187 20250418 164500 491129775 18070 18070 18070 18070 0
188 20250418 164400 491129775 18070 18070 18070 18070 0
189 20250418 164300 491129775 18070 18070 18070 18070 0
190 20250418 164200 491129775 18070 18070 18070 18070 0
191 20250418 164100 491129775 18070 18070 18070 18070 0
192 20250418 164000 491129775 18070 18070 18070 18070 0
193 20250418 163900 491129775 18070 18070 18070 18070 0
194 20250418 163800 491129775 18070 18070 18070 18070 0
195 20250418 163700 491129775 18070 18070 18070 18070 0
196 20250418 163600 491129775 18070 18070 18070 18070 0
197 20250418 163500 491129775 18070 18070 18070 18070 0
198 20250418 163400 491129775 18070 18070 18070 18070 0
199 20250418 163300 491129775 18070 18070 18070 18070 0
200 20250418 163200 491129775 18070 18070 18070 18070 0
201 20250418 163100 491129775 18070 18070 18070 18070 0
202 20250418 163000 491129775 18070 18070 18070 18070 0
203 20250418 162900 491129775 18070 18070 18070 18070 0
204 20250418 162800 491129775 18070 18070 18070 18070 0
205 20250418 162700 491129775 18070 18070 18070 18070 0
206 20250418 162600 491129775 18070 18070 18070 18070 0
207 20250418 162500 491129775 18070 18070 18070 18070 0
208 20250418 162400 491129775 18070 18070 18070 18070 0
209 20250418 162300 491129775 18070 18070 18070 18070 0
210 20250418 162200 491129775 18070 18070 18070 18070 0
211 20250418 162100 491129775 18070 18070 18070 18070 0
212 20250418 162000 491129775 18070 18070 18070 18070 700
213 20250418 161900 491129775 18070 18070 18070 18070 0
214 20250418 161800 491129775 18070 18070 18070 18070 0
215 20250418 161700 491129775 18070 18070 18070 18070 0
216 20250418 161600 491129775 18070 18070 18070 18070 0
217 20250418 161500 491129775 18070 18070 18070 18070 0
218 20250418 161400 491129775 18070 18070 18070 18070 0
219 20250418 161300 491129775 18070 18070 18070 18070 0
220 20250418 161200 491129775 18070 18070 18070 18070 0
221 20250418 161100 491129775 18070 18070 18070 18070 0
222 20250418 161000 491129775 18070 18070 18070 18070 0
223 20250418 160900 491129775 18070 18070 18070 18070 0
224 20250418 160800 491129775 18070 18070 18070 18070 0
225 20250418 160700 491129775 18070 18070 18070 18070 0
226 20250418 160600 491129775 18070 18070 18070 18070 0
227 20250418 160500 491129775 18070 18070 18070 18070 0
228 20250418 160400 491129775 18070 18070 18070 18070 0
229 20250418 160300 491129775 18070 18070 18070 18070 0
230 20250418 160200 491129775 18070 18070 18070 18070 0
231 20250418 160100 491129775 18070 18070 18070 18070 0
232 20250418 160000 491129775 18070 18070 18070 18070 0
233 20250418 155900 491129775 18070 18070 18070 18070 0
234 20250418 155800 491129775 18070 18070 18070 18070 0
235 20250418 155700 491129775 18070 18070 18070 18070 0
236 20250418 155600 491129775 18070 18070 18070 18070 0
237 20250418 155500 491129775 18070 18070 18070 18070 0
238 20250418 155400 491129775 18070 18070 18070 18070 0
239 20250418 155300 491129775 18070 18070 18070 18070 0
240 20250418 155200 491129775 18070 18070 18070 18070 0
241 20250418 155100 491129775 18070 18070 18070 18070 0
242 20250418 155000 491129775 18070 18070 18070 18070 700
243 20250418 154900 491129775 18070 18070 18070 18070 0
244 20250418 154800 491129775 18070 18070 18070 18070 0
245 20250418 154700 491129775 18070 18070 18070 18070 0
246 20250418 154600 491129775 18070 18070 18070 18070 0
247 20250418 154500 491129775 18070 18070 18070 18070 0
248 20250418 154400 491129775 18070 18070 18070 18070 0
249 20250418 154300 491129775 18070 18070 18070 18070 0
250 20250418 154200 491129775 18070 18070 18070 18070 0
251 20250418 154100 491129775 18070 18070 18070 18070 0
252 20250418 154000 491129775 18070 18070 18070 18070 0
253 20250418 153900 491129775 18070 18070 18070 18070 0
254 20250418 153800 491129775 18070 18070 18070 18070 0
255 20250418 153700 491129775 18070 18070 18070 18070 0
256 20250418 153600 491129775 18070 18070 18070 18070 0
257 20250418 153500 491129775 18070 18070 18070 18070 0
258 20250418 153400 491129775 18070 18070 18070 18070 0
259 20250418 153300 491129775 18070 18070 18070 18070 0
260 20250418 153200 491129775 18070 18070 18070 18070 0
261 20250418 153100 491129775 18070 18070 18070 18070 0
262 20250418 153000 491129775 18070 18070 18070 18070 700
263 20250418 152900 478480775 18140 18140 18140 18140 0
264 20250418 152800 478480775 18140 18140 18140 18140 0
265 20250418 152700 478480775 18140 18140 18140 18140 0
266 20250418 152600 478480775 18140 18140 18140 18140 0
267 20250418 152500 478480775 18140 18140 18140 18140 0
268 20250418 152400 478480775 18140 18140 18140 18140 0
269 20250418 152300 478480775 18140 18140 18140 18140 0
270 20250418 152200 478480775 18140 18140 18140 18140 0
271 20250418 152100 478480775 18140 18140 18140 18140 0
272 20250418 152000 478480775 18140 18140 18140 18140 0
273 20250418 151900 478480775 18140 18140 18140 18140 35
274 20250418 151800 477845875 18080 18080 18080 18080 0
275 20250418 151700 477845875 18080 18080 18080 18080 266
276 20250418 151600 473036595 18080 18080 18080 18080 84
277 20250418 151500 471517875 18080 18130 18130 18080 65
278 20250418 151400 470340455 18200 18200 18200 18200 0
279 20250418 151300 470340455 18200 18200 18200 18200 0
280 20250418 151200 470340455 18200 18200 18200 18200 0
281 20250418 151100 470340455 18200 18200 18200 18200 10
282 20250418 151000 470158455 18200 18200 18200 18200 19
283 20250418 150900 469812655 18100 18080 18100 18080 83
284 20250418 150800 468311215 18080 18090 18090 18080 98
285 20250418 150700 466539365 18130 18120 18130 18120 146
286 20250418 150600 463893715 18120 18130 18130 18120 144
287 20250418 150500 461284105 18200 18200 18200 18200 0
288 20250418 150400 461284105 18200 18130 18200 18130 55
289 20250418 150300 460286605 18200 18200 18200 18200 17
290 20250418 150200 459977205 18200 18080 18200 18080 93
291 20250418 150100 458291865 18070 18070 18070 18070 0
292 20250418 150000 458291865 18070 18070 18070 18070 0
293 20250418 145900 458291865 18070 18070 18070 18070 0
294 20250418 145800 458291865 18070 18070 18070 18070 0
295 20250418 145700 458291865 18070 18070 18070 18070 1
296 20250418 145600 458273795 18070 18070 18070 18070 80
297 20250418 145500 456828195 18080 18080 18080 18080 97
298 20250418 145400 455074435 18080 18110 18110 18080 249
299 20250418 145300 450568795 18110 18110 18110 18110 0
300 20250418 145200 450568795 18110 18110 18110 18110 110
301 20250418 145100 448576695 18160 18160 18160 18160 0
302 20250418 145000 448576695 18160 18160 18160 18160 0
303 20250418 144900 448576695 18160 18160 18160 18160 1
304 20250418 144800 448558535 18100 18100 18100 18100 101
305 20250418 144700 446730435 18100 18120 18120 18100 472
306 20250418 144600 438182735 18120 18120 18120 18120 75
307 20250418 144500 436823735 18120 18120 18120 18120 70
308 20250418 144400 435555335 18170 18130 18170 18130 192
309 20250418 144300 432074015 18130 18140 18190 18130 210
310 20250418 144200 428265675 18120 18120 18120 18120 106
311 20250418 144100 426344955 18120 18150 18150 18110 77
312 20250418 144000 424949585 18190 18200 18200 18190 173
313 20250418 143900 421801005 18200 18220 18220 18200 185
314 20250418 143800 418433445 18240 18240 18240 18240 24
315 20250418 143700 417995685 18240 18250 18250 18240 104
316 20250418 143600 416097915 18240 18250 18250 18240 53
317 20250418 143500 415130725 18250 18280 18280 18250 69
318 20250418 143400 413870565 18350 18350 18350 18350 0
319 20250418 143300 413870565 18350 18240 18350 18240 102
320 20250418 143200 412000025 18240 18240 18240 18240 3
321 20250418 143100 411945305 18230 18240 18270 18230 63
322 20250418 143000 410795875 18250 18250 18250 18250 35
323 20250418 142900 410157125 18360 18360 18360 18360 0
324 20250418 142800 410157125 18360 18250 18360 18250 40
325 20250418 142700 409423455 18240 18250 18250 18240 88
326 20250418 142600 407817715 18250 18250 18250 18250 1
327 20250418 142500 407799465 18250 18270 18270 18250 31
328 20250418 142400 407233655 18250 18310 18310 18250 40
329 20250418 142300 406503355 18310 18310 18310 18310 41
330 20250418 142200 405752645 18310 18370 18370 18310 65
331 20250418 142100 404561895 18380 18380 18380 18370 122
332 20250418 142000 402320040 18400 18390 18400 18340 374
333 20250418 141900 395447820 18470 18400 18490 18400 648
334 20250418 141800 383472880 18350 18260 18350 18260 120
335 20250418 141700 381272870 18250 18330 18330 18250 91
336 20250418 141600 379608230 18300 18300 18300 18300 464
337 20250418 141500 371117030 18300 18280 18300 18260 147
338 20250418 141400 368427210 18250 18220 18250 18220 61
339 20250418 141300 367315250 18220 18220 18220 18220 57
340 20250418 141200 366276710 18190 18190 18190 18190 13
341 20250418 141100 366040240 18190 18210 18250 18190 269
342 20250418 141000 361137060 18180 18190 18190 18180 105
343 20250418 140900 359227160 18250 18300 18330 18250 348
344 20250418 140800 352873540 18300 18320 18330 18300 712
345 20250418 140700 339841430 18340 18470 18470 18240 1586
346 20250418 140600 310800080 18470 18240 18470 18240 364
347 20250418 140500 304087940 18240 18220 18270 18200 312
348 20250418 140400 298409160 18250 18310 18350 18210 427
349 20250418 140300 290623970 18350 18340 18350 18240 401
350 20250418 140200 283275940 18340 18470 18500 18310 295
351 20250418 140100 277833020 18500 18120 18500 18120 1416
352 20250418 140000 252085840 18070 18070 18070 18070 32
353 20250418 135900 251507600 18110 18120 18120 18070 10
354 20250418 135800 251326460 18130 18100 18130 18100 250
355 20250418 135700 246797460 18120 18080 18120 18080 2
356 20250418 135600 246761260 18120 18090 18120 18070 99
357 20250418 135500 244969870 18070 18110 18120 18060 640
358 20250418 135400 233384510 18100 17990 18100 17990 208
359 20250418 135300 229620160 18030 18050 18050 18030 27
360 20250418 135200 229133030 18130 18110 18130 18110 330
361 20250418 135100 223153460 18040 18030 18040 18030 80
362 20250418 135000 221710270 18040 18000 18040 18000 4
363 20250418 134900 221638230 18000 18060 18120 17960 44
364 20250418 134800 220844010 18050 17990 18050 17990 761
365 20250418 134700 207143240 17990 17920 17990 17920 101
366 20250418 134600 205333250 17920 17920 17920 17920 230
367 20250418 134500 201211650 17980 17940 17980 17940 295
368 20250418 134400 195912560 17910 17900 17940 17900 656
369 20250418 134300 184170020 17890 17840 17890 17840 85
370 20250418 134200 182649760 17780 17780 17780 17780 0
371 20250418 134100 182649760 17780 17780 17780 17780 0
372 20250418 134000 182649760 17780 17830 17850 17780 120
373 20250418 133900 180508070 17850 17830 17850 17830 6
374 20250418 133800 180401040 17840 17830 17840 17830 18
375 20250418 133700 180080000 17840 17830 17840 17830 6
376 20250418 133600 179972990 17840 17850 17850 17830 12
377 20250418 133500 179758890 17830 17850 17850 17830 4
378 20250418 133400 179687530 17820 17820 17850 17820 6
379 20250418 133300 179580520 17850 17840 17850 17820 41
380 20250418 133200 178848780 17820 17820 17850 17810 185
381 20250418 133100 175549150 17820 17810 17820 17810 10
382 20250418 133000 175370990 17760 17760 17760 17760 0
383 20250418 132900 175370990 17760 17760 17760 17760 1
384 20250418 132800 175353230 17830 17810 17850 17810 122
385 20250418 132700 173177200 17810 17810 17810 17810 0
386 20250418 132600 173177200 17810 17810 17810 17810 0
387 20250418 132500 173177200 17810 17810 17810 17810 10
388 20250418 132400 172999100 17810 17810 17810 17810 10
389 20250418 132300 172821000 17810 17810 17810 17810 0
390 20250418 132200 172821000 17810 17810 17810 17810 0
391 20250418 132100 172821000 17810 17810 17810 17810 0
392 20250418 132000 172821000 17810 17810 17810 17810 0
393 20250418 131900 172821000 17810 17810 17810 17810 0
394 20250418 131800 172821000 17810 17810 17810 17810 0
395 20250418 131700 172821000 17810 17750 17810 17750 3
396 20250418 131600 172767630 17810 17810 17810 17810 0
397 20250418 131500 172767630 17810 17780 17810 17780 304
398 20250418 131400 167357030 17780 17780 17780 17780 0
399 20250418 131300 167357030 17780 17780 17780 17780 0
400 20250418 131200 167357030 17780 17780 17780 17780 0
401 20250418 131100 167357030 17780 17780 17780 17780 0
402 20250418 131000 167357030 17780 17780 17780 17780 0
403 20250418 130900 167357030 17780 17780 17780 17780 0
404 20250418 130800 167357030 17780 17780 17780 17780 0
405 20250418 130700 167357030 17780 17780 17780 17780 60
406 20250418 130600 166290230 17780 17780 17780 17780 0
407 20250418 130500 166290230 17780 17780 17780 17780 1
408 20250418 130400 166272450 17740 17740 17740 17740 0
409 20250418 130300 166272450 17740 17770 17770 17740 100
410 20250418 130200 164498390 17780 17780 17780 17780 0
411 20250418 130100 164498390 17780 17780 17780 17780 0
412 20250418 130000 164498390 17780 17780 17780 17780 0
413 20250418 125900 164498390 17780 17780 17780 17780 0
414 20250418 125800 164498390 17780 17780 17780 17780 0
415 20250418 125700 164498390 17780 17780 17780 17780 0
416 20250418 125600 164498390 17780 17780 17780 17780 1
417 20250418 125500 164480610 17780 17780 17780 17780 1
418 20250418 125400 164462830 17780 17780 17780 17780 0
419 20250418 125300 164462830 17780 17790 17790 17780 4
420 20250418 125200 164391680 17790 17800 17810 17790 7
421 20250418 125100 164267090 17740 17740 17740 17740 100
422 20250418 125000 162493090 17800 17810 17810 17800 2
423 20250418 124900 162457480 17750 17750 17750 17750 61
424 20250418 124800 161374730 17740 17740 17740 17740 0
425 20250418 124700 161374730 17740 17740 17740 17740 100
426 20250418 124600 159600730 17740 17740 17740 17740 0
427 20250418 124500 159600730 17740 17750 17750 17740 150
428 20250418 124400 156939230 17820 17820 17820 17820 0
429 20250418 124300 156939230 17820 17790 17820 17790 2
430 20250418 124200 156903620 17720 17720 17720 17720 0
431 20250418 124100 156903620 17720 17720 17720 17720 0
432 20250418 124000 156903620 17720 17720 17720 17720 0
433 20250418 123900 156903620 17720 17720 17720 17720 0
434 20250418 123800 156903620 17720 17720 17720 17720 1
435 20250418 123700 156885900 17760 17760 17760 17760 0
436 20250418 123600 156885900 17760 17760 17760 17760 31
437 20250418 123500 156335340 17760 17760 17760 17760 0
438 20250418 123400 156335340 17760 17710 17760 17710 4
439 20250418 123300 156264450 17710 17710 17710 17710 0
440 20250418 123200 156264450 17710 17710 17710 17710 0
441 20250418 123100 156264450 17710 17710 17710 17710 0
442 20250418 123000 156264450 17710 17720 17720 17710 119
443 20250418 122900 154156950 17710 17710 17710 17710 0
444 20250418 122800 154156950 17710 17710 17710 17710 105
445 20250418 122700 152297400 17760 17710 17760 17710 2
446 20250418 122600 152261930 17760 17700 17760 17700 265
447 20250418 122500 147566030 17710 17700 17710 17660 128
448 20250418 122400 145299460 17700 17700 17700 17700 0
449 20250418 122300 145299460 17700 17700 17700 17700 0
450 20250418 122200 145299460 17700 17650 17700 17650 2
451 20250418 122100 145264110 17700 17700 17700 17700 0
452 20250418 122000 145264110 17700 17700 17700 17700 0
453 20250418 121900 145264110 17700 17700 17700 17700 0
454 20250418 121800 145264110 17700 17700 17700 17700 0
455 20250418 121700 145264110 17700 17640 17700 17640 2
456 20250418 121600 145228770 17700 17700 17700 17700 0
457 20250418 121500 145228770 17700 17700 17700 17700 0
458 20250418 121400 145228770 17700 17700 17700 17700 0
459 20250418 121300 145228770 17700 17700 17700 17700 0
460 20250418 121200 145228770 17700 17700 17700 17700 0
461 20250418 121100 145228770 17700 17700 17700 17700 0
462 20250418 121000 145228770 17700 17700 17700 17700 0
463 20250418 120900 145228770 17700 17640 17700 17640 7
464 20250418 120800 145104930 17700 17700 17700 17700 0
465 20250418 120700 145104930 17700 17700 17700 17700 0
466 20250418 120600 145104930 17700 17700 17700 17700 0
467 20250418 120500 145104930 17700 17650 17700 17650 3
468 20250418 120400 145051880 17700 17650 17700 17650 74
469 20250418 120300 143742190 17690 17640 17690 17640 42
470 20250418 120200 143000860 17650 17650 17650 17650 0
471 20250418 120100 143000860 17650 17640 17650 17640 2
472 20250418 120000 142965570 17650 17650 17650 17650 0
473 20250418 115900 142965570 17650 17650 17650 17650 0
474 20250418 115800 142965570 17650 17650 17650 17650 0
475 20250418 115700 142965570 17650 17650 17650 17650 0
476 20250418 115600 142965570 17650 17650 17650 17650 0
477 20250418 115500 142965570 17650 17650 17650 17650 0
478 20250418 115400 142965570 17650 17650 17650 17650 0
479 20250418 115300 142965570 17650 17650 17650 17650 0
480 20250418 115200 142965570 17650 17650 17650 17650 77
481 20250418 115100 141606520 17690 17690 17690 17690 0
482 20250418 115000 141606520 17690 17690 17690 17690 0
483 20250418 114900 141606520 17690 17690 17690 17690 0
484 20250418 114800 141606520 17690 17690 17690 17690 0
485 20250418 114700 141606520 17690 17690 17690 17690 0
486 20250418 114600 141606520 17690 17690 17690 17690 0
487 20250418 114500 141606520 17690 17690 17690 17690 0
488 20250418 114400 141606520 17690 17690 17690 17690 0
489 20250418 114300 141606520 17690 17690 17690 17690 0
490 20250418 114200 141606520 17690 17690 17690 17690 0
491 20250418 114100 141606520 17690 17690 17690 17690 0
492 20250418 114000 141606520 17690 17690 17690 17690 1
493 20250418 113900 141588830 17710 17710 17710 17710 0
494 20250418 113800 141588830 17710 17710 17710 17710 0
495 20250418 113700 141588830 17710 17710 17710 17710 0
496 20250418 113600 141588830 17710 17710 17710 17710 0
497 20250418 113500 141588830 17710 17660 17710 17660 30
498 20250418 113400 141057580 17710 17710 17710 17710 0
499 20250418 113300 141057580 17710 17710 17710 17710 0
500 20250418 113200 141057580 17710 17710 17710 17710 0
501 20250418 113100 141057580 17710 17710 17710 17710 0
502 20250418 113000 141057580 17710 17710 17710 17710 0
503 20250418 112900 141057580 17710 17710 17710 17710 0
504 20250418 112800 141057580 17710 17710 17710 17710 0
505 20250418 112700 141057580 17710 17710 17710 17710 0
506 20250418 112600 141057580 17710 17710 17710 17710 0
507 20250418 112500 141057580 17710 17660 17710 17660 2
508 20250418 112400 141022210 17700 17660 17720 17660 6
509 20250418 112300 140916100 17720 17660 17720 17660 6
510 20250418 112200 140809990 17710 17710 17710 17650 14
511 20250418 112100 140562160 17650 17650 17710 17650 7
512 20250418 112000 140438470 17710 17650 17710 17650 4
513 20250418 111900 140367740 17710 17640 17710 17640 4
514 20250418 111800 140297010 17630 17630 17630 17630 0
515 20250418 111700 140297010 17630 17630 17630 17630 0
516 20250418 111600 140297010 17630 17630 17630 17630 0
517 20250418 111500 140297010 17630 17630 17630 17630 0
518 20250418 111400 140297010 17630 17630 17630 17630 0
519 20250418 111300 140297010 17630 17630 17630 17630 0
520 20250418 111200 140297010 17630 17630 17680 17630 3
521 20250418 111100 140244070 17630 17630 17630 17630 0
522 20250418 111000 140244070 17630 17630 17630 17630 0
523 20250418 110900 140244070 17630 17630 17630 17630 0
524 20250418 110800 140244070 17630 17630 17630 17630 5
525 20250418 110700 140155920 17630 17630 17630 17630 0
526 20250418 110600 140155920 17630 17630 17630 17630 0
527 20250418 110500 140155920 17630 17630 17630 17630 0
528 20250418 110400 140155920 17630 17630 17630 17630 0
529 20250418 110300 140155920 17630 17630 17630 17630 0
530 20250418 110200 140155920 17630 17630 17630 17630 0
531 20250418 110100 140155920 17630 17630 17630 17630 0
532 20250418 110000 140155920 17630 17630 17630 17630 7
533 20250418 105900 140032510 17560 17560 17560 17560 0
534 20250418 105800 140032510 17560 17560 17560 17560 0
535 20250418 105700 140032510 17560 17560 17560 17560 0
536 20250418 105600 140032510 17560 17560 17560 17560 0
537 20250418 105500 140032510 17560 17560 17560 17560 0
538 20250418 105400 140032510 17560 17560 17560 17560 0
539 20250418 105300 140032510 17560 17560 17560 17560 0
540 20250418 105200 140032510 17560 17560 17560 17560 0
541 20250418 105100 140032510 17560 17560 17560 17560 0
542 20250418 105000 140032510 17560 17560 17560 17560 130
543 20250418 104900 137749710 17560 17560 17560 17560 70
544 20250418 104800 136520510 17560 17560 17560 17560 0
545 20250418 104700 136520510 17560 17560 17560 17560 0
546 20250418 104600 136520510 17560 17560 17560 17560 0
547 20250418 104500 136520510 17560 17560 17560 17560 0
548 20250418 104400 136520510 17560 17560 17560 17560 0
549 20250418 104300 136520510 17560 17560 17560 17560 0
550 20250418 104200 136520510 17560 17560 17560 17560 0
551 20250418 104100 136520510 17560 17560 17560 17560 0
552 20250418 104000 136520510 17560 17560 17560 17560 0
553 20250418 103900 136520510 17560 17560 17560 17560 11
554 20250418 103800 136327350 17600 17560 17630 17560 21
555 20250418 103700 135957640 17530 17530 17530 17530 0
556 20250418 103600 135957640 17530 17560 17560 17530 78
557 20250418 103500 134588470 17560 17560 17560 17560 0
558 20250418 103400 134588470 17560 17560 17560 17560 0
559 20250418 103300 134588470 17560 17560 17560 17560 0
560 20250418 103200 134588470 17560 17560 17560 17560 0
561 20250418 103100 134588470 17560 17560 17560 17560 0
562 20250418 103000 134588470 17560 17560 17560 17560 0
563 20250418 102900 134588470 17560 17560 17560 17560 0
564 20250418 102800 134588470 17560 17560 17560 17560 0
565 20250418 102700 134588470 17560 17550 17560 17550 2
566 20250418 102600 134553360 17550 17550 17550 17550 0
567 20250418 102500 134553360 17550 17650 17650 17530 14
568 20250418 102400 134306590 17730 17510 17730 17510 600
569 20250418 102300 123703440 17510 17510 17510 17510 1
570 20250418 102200 123685930 17510 17510 17510 17510 0
571 20250418 102100 123685930 17510 17510 17510 17510 0
572 20250418 102000 123685930 17510 17510 17510 17510 0
573 20250418 101900 123685930 17510 17510 17510 17510 31
574 20250418 101800 123143120 17510 17470 17510 17470 67
575 20250418 101700 121972110 17470 17470 17470 17470 0
576 20250418 101600 121972110 17470 17470 17470 17470 0
577 20250418 101500 121972110 17470 17470 17470 17470 1
578 20250418 101400 121954640 17470 17470 17470 17470 10
579 20250418 101300 121779940 17480 17480 17480 17480 0
580 20250418 101200 121779940 17480 17480 17480 17480 0
581 20250418 101100 121779940 17480 17480 17480 17480 0
582 20250418 101000 121779940 17480 17480 17480 17480 0
583 20250418 100900 121779940 17480 17450 17480 17450 55
584 20250418 100800 120818660 17480 17500 17500 17440 256
585 20250418 100700 116341150 17500 17500 17510 17500 543
586 20250418 100600 106838550 17510 17510 17510 17510 203
587 20250418 100500 103284020 17510 17510 17510 17510 0
588 20250418 100400 103284020 17510 17580 17580 17510 176
589 20250418 100300 100200710 17600 17600 17600 17600 0
590 20250418 100200 100200710 17600 17600 17600 17600 0
591 20250418 100100 100200710 17600 17600 17600 17600 0
592 20250418 100000 100200710 17600 17600 17600 17600 0
593 20250418 095900 100200710 17600 17600 17600 17600 0
594 20250418 095800 100200710 17600 17590 17600 17590 40
595 20250418 095700 99496730 17600 17600 17600 17600 0
596 20250418 095600 99496730 17600 17600 17600 17600 0
597 20250418 095500 99496730 17600 17600 17600 17600 0
598 20250418 095400 99496730 17600 17600 17600 17600 0
599 20250418 095300 99496730 17600 17580 17600 17580 2
600 20250418 095200 99461550 17600 17580 17600 17580 2
601 20250418 095100 99426370 17550 17550 17550 17550 88
602 20250418 095000 97881970 17550 17550 17550 17550 8
603 20250418 094900 97741570 17540 17540 17540 17540 0
604 20250418 094800 97741570 17540 17600 17600 17540 14
605 20250418 094700 97495480 17600 17620 17620 17600 13
606 20250418 094600 97266660 17630 17630 17630 17630 0
607 20250418 094500 97266660 17630 17840 17840 17590 291
608 20250418 094400 92141000 17600 17600 17600 17600 0
609 20250418 094300 92141000 17600 17600 17600 17600 0
610 20250418 094200 92141000 17600 17600 17600 17600 1069
611 20250418 094100 73326600 17600 17550 17600 17550 1144
612 20250418 094000 53216160 17510 17510 17510 17510 0
613 20250418 093900 53216160 17510 17510 17510 17510 0
614 20250418 093800 53216160 17510 17510 17510 17510 179
615 20250418 093700 50081870 17510 17510 17510 17510 0
616 20250418 093600 50081870 17510 17510 17510 17510 69
617 20250418 093500 48873680 17500 17500 17500 17500 0
618 20250418 093400 48873680 17500 17530 17530 17500 43
619 20250418 093300 48120410 17530 17580 17580 17530 258
620 20250418 093200 43592880 17580 17580 17580 17580 0
621 20250418 093100 43592880 17580 17580 17580 17580 0
622 20250418 093000 43592880 17580 17570 17580 17570 61
623 20250418 092900 42520800 17570 17570 17570 17570 0
624 20250418 092800 42520800 17570 17570 17570 17570 28
625 20250418 092700 42028840 17550 17550 17550 17550 0
626 20250418 092600 42028840 17550 17530 17550 17530 31
627 20250418 092500 41484810 17570 17570 17570 17570 7
628 20250418 092400 41361820 17570 17530 17570 17530 7
629 20250418 092300 41238870 17580 17580 17580 17580 0
630 20250418 092200 41238870 17580 17600 17600 17570 177
631 20250418 092100 38123830 17600 17600 17600 17600 50
632 20250418 092000 37243830 17640 17640 17640 17640 0
633 20250418 091900 37243830 17640 17640 17640 17640 0
634 20250418 091800 37243830 17640 17640 17640 17640 0
635 20250418 091700 37243830 17640 17640 17640 17640 0
636 20250418 091600 37243830 17640 17580 17640 17580 2
637 20250418 091500 37208610 17630 17570 17630 17570 43
638 20250418 091400 36453040 17620 17620 17620 17620 10
639 20250418 091300 36276840 17620 17570 17620 17570 41
640 20250418 091200 35554470 17580 17620 17620 17500 1040
641 20250418 091100 17314200 17570 17570 17570 17570 0
642 20250418 091000 17314200 17570 17550 17570 17550 505
643 20250418 090900 8441530 17550 17550 17550 17510 31
644 20250418 090800 7898360 17510 17540 17540 17510 50
645 20250418 090700 7022710 17510 17510 17510 17500 125
646 20250418 090600 4834500 17650 17720 17720 17650 128
647 20250418 090500 2570350 17730 17730 17730 17730 23
648 20250418 090400 2162560 17730 17730 17730 17730 0
649 20250418 090300 2162560 17730 17730 17730 17730 0
650 20250418 090200 2162560 17730 17730 17730 17730 22
651 20250418 090100 1772500 17730 17730 17730 17730 50
652 20250418 090000 886000 17720 17720 17720 17720 50

8
099750/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
20250418,160719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,350,2,1.98,495249735,27557,291.58,17720,18500,17440,23000,12410,17720,17971.01,0.62,0,4469,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1235,102.09,3.42,03,0.40,177.00,5284.00,20750,20250204,-12.92,12940,20240805,39.64,20750,-12.92,20250204,15500,16.58,20250409,20750,-12.92,20250204,12940,39.64,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,150728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,410,2,2.31,466539365,25969,274.78,17720,18500,17440,23000,12410,17720,17965.24,0.62,0,4250,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1239,102.43,3.43,03,0.38,177.00,5284.00,20750,20250204,-12.63,12940,20240805,40.11,20750,-12.63,20250204,15500,16.97,20250409,20750,-12.63,20250204,12940,40.11,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18300,580,2,3.27,322967540,18103,191.55,17720,18500,17440,23000,12410,17720,17840.55,0.62,0,3058,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1251,103.39,3.46,03,0.26,177.00,5284.00,20750,20250204,-11.81,12940,20240805,41.42,20750,-11.81,20250204,15500,18.06,20250409,20750,-11.81,20250204,12940,41.42,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17780,60,2,0.34,167357030,9512,100.65,17720,17840,17440,23000,12410,17720,17594.31,0.62,0,1723,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1215,100.45,3.36,03,0.14,177.00,5284.00,20750,20250204,-14.31,12940,20240805,37.40,20750,-14.31,20250204,15500,14.71,20250409,20750,-14.31,20250204,12940,37.40,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,120727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,-20,5,-0.11,145104930,8257,87.37,17720,17840,17440,23000,12410,17720,17573.57,0.62,0,1427,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1210,100.00,3.35,03,0.12,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,15500,14.19,20250409,20750,-14.70,20250204,12940,36.79,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,110731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17630,-90,5,-0.51,140155920,7977,84.40,17720,17840,17440,23000,12410,17720,17570.00,0.62,0,1444,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1205,99.60,3.34,03,0.12,177.00,5284.00,20750,20250204,-15.04,12940,20240805,36.24,20750,-15.04,20250204,15500,13.74,20250409,20750,-15.04,20250204,12940,36.24,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17500,-220,5,-1.24,111213550,6330,66.98,17720,17840,17500,23000,12410,17720,17569.28,0.62,0,1547,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1196,98.87,3.31,03,0.09,177.00,5284.00,20750,20250204,-15.66,12940,20240805,35.24,20750,-15.66,20250204,15500,12.90,20250409,20750,-15.66,20250204,12940,35.24,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250418,090735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17500,-220,5,-1.24,6007130,340,3.60,17720,17730,17500,23000,12410,17720,17668.03,0.62,0,-101,18160,17940,17670,17450,17180,17965,17475,34,5280,500,13110,10,1,6834776,1196,98.87,3.31,03,0.00,177.00,5284.00,20750,20250204,-15.66,12940,20240805,35.24,20750,-15.66,20250204,15500,12.90,20250409,20750,-15.66,20250204,12940,35.24,20240805,0.90,Y,099750,500,34 억,,42095,N,N,3,N,00,N
20250417,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,0,3,0.00,167656300,9451,8.52,17720,17890,17400,23000,12410,17720,17739.53,0.59,0,1562,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1211,100.11,3.35,03,0.14,177.00,5284.00,20750,20250204,-14.60,12940,20240805,36.94,20750,-14.60,20250204,15500,14.32,20250409,20750,-14.60,20250204,12940,36.94,20240805,0.91,Y,099750,500,34 억,,40446,N,N,3,N,00,N
20250417,150731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-40,5,-0.23,166114200,9364,8.44,17720,17890,17400,23000,12410,17720,17739.66,0.59,0,1589,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1208,99.89,3.35,03,0.14,177.00,5284.00,20750,20250204,-14.80,12940,20240805,36.63,20750,-14.80,20250204,15500,14.06,20250409,20750,-14.80,20250204,12940,36.63,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,N,00,N
20250417,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,-20,5,-0.11,139385800,7855,7.08,17720,17890,17400,23000,12410,17720,17744.85,0.59,0,1113,19473,18596,18123,17246,16773,18360,17010,34,5280,500,13110,10,1,6834776,1210,100.00,3.35,03,0.11,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,15500,14.19,20250409,20750,-14.70,20250204,12940,36.79,20240805,0.91,Y,099750,500,34 억,,40446,N,N,1038,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 160719 57 100.00 KOSDAQ IT 서비스 N N N N N 18070 350 2 1.98 495249735 27557 291.58 17720 18500 17440 23000 12410 17720 17971.01 0.62 0 4469 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1235 102.09 3.42 03 0.40 177.00 5284.00 20750 20250204 -12.92 12940 20240805 39.64 20750 -12.92 20250204 15500 16.58 20250409 20750 -12.92 20250204 12940 39.64 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
3 20250418 150728 57 100.00 KOSDAQ IT 서비스 N N N N N 18130 410 2 2.31 466539365 25969 274.78 17720 18500 17440 23000 12410 17720 17965.24 0.62 0 4250 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1239 102.43 3.43 03 0.38 177.00 5284.00 20750 20250204 -12.63 12940 20240805 40.11 20750 -12.63 20250204 15500 16.97 20250409 20750 -12.63 20250204 12940 40.11 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
4 20250418 140731 57 100.00 KOSDAQ IT 서비스 N N N N N 18300 580 2 3.27 322967540 18103 191.55 17720 18500 17440 23000 12410 17720 17840.55 0.62 0 3058 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1251 103.39 3.46 03 0.26 177.00 5284.00 20750 20250204 -11.81 12940 20240805 41.42 20750 -11.81 20250204 15500 18.06 20250409 20750 -11.81 20250204 12940 41.42 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
5 20250418 130731 57 100.00 KOSDAQ IT 서비스 N N N N N 17780 60 2 0.34 167357030 9512 100.65 17720 17840 17440 23000 12410 17720 17594.31 0.62 0 1723 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1215 100.45 3.36 03 0.14 177.00 5284.00 20750 20250204 -14.31 12940 20240805 37.40 20750 -14.31 20250204 15500 14.71 20250409 20750 -14.31 20250204 12940 37.40 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
6 20250418 120727 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 -20 5 -0.11 145104930 8257 87.37 17720 17840 17440 23000 12410 17720 17573.57 0.62 0 1427 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1210 100.00 3.35 03 0.12 177.00 5284.00 20750 20250204 -14.70 12940 20240805 36.79 20750 -14.70 20250204 15500 14.19 20250409 20750 -14.70 20250204 12940 36.79 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
7 20250418 110731 57 100.00 KOSDAQ IT 서비스 N N N N N 17630 -90 5 -0.51 140155920 7977 84.40 17720 17840 17440 23000 12410 17720 17570.00 0.62 0 1444 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1205 99.60 3.34 03 0.12 177.00 5284.00 20750 20250204 -15.04 12940 20240805 36.24 20750 -15.04 20250204 15500 13.74 20250409 20750 -15.04 20250204 12940 36.24 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
8 20250418 100731 57 100.00 KOSDAQ IT 서비스 N N N N N 17500 -220 5 -1.24 111213550 6330 66.98 17720 17840 17500 23000 12410 17720 17569.28 0.62 0 1547 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1196 98.87 3.31 03 0.09 177.00 5284.00 20750 20250204 -15.66 12940 20240805 35.24 20750 -15.66 20250204 15500 12.90 20250409 20750 -15.66 20250204 12940 35.24 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
9 20250418 090735 57 100.00 KOSDAQ IT 서비스 N N N N N 17500 -220 5 -1.24 6007130 340 3.60 17720 17730 17500 23000 12410 17720 17668.03 0.62 0 -101 18160 17940 17670 17450 17180 17965 17475 34 5280 500 13110 10 1 6834776 1196 98.87 3.31 03 0.00 177.00 5284.00 20750 20250204 -15.66 12940 20240805 35.24 20750 -15.66 20250204 15500 12.90 20250409 20750 -15.66 20250204 12940 35.24 20240805 0.90 Y 099750 500 34 억 42095 N N 3 N 00 N
10 20250417 160725 57 100.00 KOSDAQ IT 서비스 N N N N N 17720 0 3 0.00 167656300 9451 8.52 17720 17890 17400 23000 12410 17720 17739.53 0.59 0 1562 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1211 100.11 3.35 03 0.14 177.00 5284.00 20750 20250204 -14.60 12940 20240805 36.94 20750 -14.60 20250204 15500 14.32 20250409 20750 -14.60 20250204 12940 36.94 20240805 0.91 Y 099750 500 34 억 40446 N N 3 N 00 N
11 20250417 150731 57 100.00 KOSDAQ IT 서비스 N N N N N 17680 -40 5 -0.23 166114200 9364 8.44 17720 17890 17400 23000 12410 17720 17739.66 0.59 0 1589 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1208 99.89 3.35 03 0.14 177.00 5284.00 20750 20250204 -14.80 12940 20240805 36.63 20750 -14.80 20250204 15500 14.06 20250409 20750 -14.80 20250204 12940 36.63 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N
12 20250417 140734 57 100.00 KOSDAQ IT 서비스 N N N N N 17700 -20 5 -0.11 139385800 7855 7.08 17720 17890 17400 23000 12410 17720 17744.85 0.59 0 1113 19473 18596 18123 17246 16773 18360 17010 34 5280 500 13110 10 1 6834776 1210 100.00 3.35 03 0.11 177.00 5284.00 20750 20250204 -14.70 12940 20240805 36.79 20750 -14.70 20250204 15500 14.19 20250409 20750 -14.70 20250204 12940 36.79 20240805 0.91 Y 099750 500 34 억 40446 N N 1038 N 00 N

1
099750/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,6834776,0,121112230720,0.00
20250415,0,6834776,0,118925102400,0.00
20250414,0,6834776,0,116054496480,0.00
20250411,0,6834776,0,114619193520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 6834776 0 121112230720 0.00
3 20250415 0 6834776 0 118925102400 0.00
4 20250414 0 6834776 0 116054496480 0.00
5 20250411 0 6834776 0 114619193520 0.00