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
113810/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1612,1600,1713,1542,2188736,3542188273,00,0.00,N,5,-6,
20250417,1618,1665,1696,1585,1437886,2337583076,00,0.00,N,5,-52,
20250416,1670,1826,1826,1650,1998909,3428337273,00,0.00,N,5,-155,
20250415,1825,1784,1940,1775,2311611,4260870920,00,0.00,N,2,60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1612 1600 1713 1542 2188736 3542188273 00 0.00 N 5 -6
3 20250417 1618 1665 1696 1585 1437886 2337583076 00 0.00 N 5 -52
4 20250416 1670 1826 1826 1650 1998909 3428337273 00 0.00 N 5 -155
5 20250415 1825 1784 1940 1775 2311611 4260870920 00 0.00 N 2 60

658
113810/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195600,3506018770,1612,1612,1612,1612,15059
20250418,195500,3506018770,1612,1612,1612,1612,0
20250418,195400,3506018770,1612,1612,1612,1612,0
20250418,195300,3506018770,1612,1612,1612,1612,0
20250418,195200,3506018770,1612,1612,1612,1612,0
20250418,195100,3506018770,1612,1612,1612,1612,0
20250418,195000,3506018770,1612,1612,1612,1612,0
20250418,194900,3506018770,1612,1612,1612,1612,0
20250418,194800,3506018770,1612,1612,1612,1612,0
20250418,194700,3506018770,1612,1612,1612,1612,0
20250418,194600,3506018770,1612,1612,1612,1612,0
20250418,194500,3506018770,1612,1612,1612,1612,0
20250418,194400,3506018770,1612,1612,1612,1612,0
20250418,194300,3506018770,1612,1612,1612,1612,0
20250418,194200,3506018770,1612,1612,1612,1612,0
20250418,194100,3506018770,1612,1612,1612,1612,0
20250418,194000,3506018770,1612,1612,1612,1612,0
20250418,193900,3506018770,1612,1612,1612,1612,0
20250418,193800,3506018770,1612,1612,1612,1612,0
20250418,193700,3506018770,1612,1612,1612,1612,0
20250418,193600,3506018770,1612,1612,1612,1612,0
20250418,193500,3506018770,1612,1612,1612,1612,0
20250418,193400,3506018770,1612,1612,1612,1612,0
20250418,193300,3506018770,1612,1612,1612,1612,0
20250418,193200,3506018770,1612,1612,1612,1612,0
20250418,193100,3506018770,1612,1612,1612,1612,0
20250418,193000,3506018770,1612,1612,1612,1612,0
20250418,192900,3506018770,1612,1612,1612,1612,0
20250418,192800,3506018770,1612,1612,1612,1612,0
20250418,192700,3506018770,1612,1612,1612,1612,0
20250418,192600,3506018770,1612,1612,1612,1612,15059
20250418,192500,3506018770,1612,1612,1612,1612,0
20250418,192400,3506018770,1612,1612,1612,1612,0
20250418,192300,3506018770,1612,1612,1612,1612,0
20250418,192200,3506018770,1612,1612,1612,1612,0
20250418,192100,3506018770,1612,1612,1612,1612,0
20250418,192000,3506018770,1612,1612,1612,1612,0
20250418,191900,3506018770,1612,1612,1612,1612,0
20250418,191800,3506018770,1612,1612,1612,1612,0
20250418,191700,3506018770,1612,1612,1612,1612,0
20250418,191600,3506018770,1612,1612,1612,1612,0
20250418,191500,3506018770,1612,1612,1612,1612,0
20250418,191400,3506018770,1612,1612,1612,1612,0
20250418,191300,3506018770,1612,1612,1612,1612,0
20250418,191200,3506018770,1612,1612,1612,1612,0
20250418,191100,3506018770,1612,1612,1612,1612,0
20250418,191000,3506018770,1612,1612,1612,1612,0
20250418,190900,3506018770,1612,1612,1612,1612,0
20250418,190800,3506018770,1612,1612,1612,1612,0
20250418,190700,3506018770,1612,1612,1612,1612,0
20250418,190600,3506018770,1612,1612,1612,1612,0
20250418,190500,3506018770,1612,1612,1612,1612,0
20250418,190400,3506018770,1612,1612,1612,1612,0
20250418,190300,3506018770,1612,1612,1612,1612,0
20250418,190200,3506018770,1612,1612,1612,1612,0
20250418,190100,3506018770,1612,1612,1612,1612,0
20250418,190000,3506018770,1612,1612,1612,1612,0
20250418,185900,3506018770,1612,1612,1612,1612,0
20250418,185800,3506018770,1612,1612,1612,1612,0
20250418,185700,3506018770,1612,1612,1612,1612,0
20250418,185600,3506018770,1612,1612,1612,1612,15059
20250418,185500,3506018770,1612,1612,1612,1612,0
20250418,185400,3506018770,1612,1612,1612,1612,0
20250418,185300,3506018770,1612,1612,1612,1612,0
20250418,185200,3506018770,1612,1612,1612,1612,0
20250418,185100,3506018770,1612,1612,1612,1612,0
20250418,185000,3506018770,1612,1612,1612,1612,0
20250418,184900,3506018770,1612,1612,1612,1612,0
20250418,184800,3506018770,1612,1612,1612,1612,0
20250418,184700,3506018770,1612,1612,1612,1612,0
20250418,184600,3506018770,1612,1612,1612,1612,0
20250418,184500,3506018770,1612,1612,1612,1612,0
20250418,184400,3506018770,1612,1612,1612,1612,0
20250418,184300,3506018770,1612,1612,1612,1612,0
20250418,184200,3506018770,1612,1612,1612,1612,0
20250418,184100,3506018770,1612,1612,1612,1612,0
20250418,184000,3506018770,1612,1612,1612,1612,0
20250418,183900,3506018770,1612,1612,1612,1612,0
20250418,183800,3506018770,1612,1612,1612,1612,0
20250418,183700,3506018770,1612,1612,1612,1612,0
20250418,183600,3506018770,1612,1612,1612,1612,0
20250418,183500,3506018770,1612,1612,1612,1612,0
20250418,183400,3506018770,1612,1612,1612,1612,0
20250418,183300,3506018770,1612,1612,1612,1612,0
20250418,183200,3506018770,1612,1612,1612,1612,0
20250418,183100,3506018770,1612,1612,1612,1612,0
20250418,183000,3506018770,1612,1612,1612,1612,0
20250418,182900,3506018770,1612,1612,1612,1612,0
20250418,182800,3506018770,1612,1612,1612,1612,0
20250418,182700,3506018770,1612,1612,1612,1612,0
20250418,182600,3506018770,1612,1612,1612,1612,15059
20250418,182500,3506018770,1612,1612,1612,1612,0
20250418,182400,3506018770,1612,1612,1612,1612,0
20250418,182300,3506018770,1612,1612,1612,1612,0
20250418,182200,3506018770,1612,1612,1612,1612,0
20250418,182100,3506018770,1612,1612,1612,1612,0
20250418,182000,3506018770,1612,1612,1612,1612,0
20250418,181900,3506018770,1612,1612,1612,1612,0
20250418,181800,3506018770,1612,1612,1612,1612,0
20250418,181700,3506018770,1612,1612,1612,1612,0
20250418,181600,3506018770,1612,1612,1612,1612,0
20250418,181500,3506018770,1612,1612,1612,1612,0
20250418,181400,3506018770,1612,1612,1612,1612,0
20250418,181300,3506018770,1612,1612,1612,1612,0
20250418,181200,3506018770,1612,1612,1612,1612,0
20250418,181100,3506018770,1612,1612,1612,1612,0
20250418,181000,3506018770,1612,1612,1612,1612,0
20250418,180900,3506018770,1612,1612,1612,1612,0
20250418,180800,3506018770,1612,1612,1612,1612,0
20250418,180700,3506018770,1612,1612,1612,1612,0
20250418,180600,3506018770,1612,1612,1612,1612,0
20250418,180500,3506018770,1612,1612,1612,1612,0
20250418,180400,3506018770,1612,1612,1612,1612,0
20250418,180300,3506018770,1612,1612,1612,1612,0
20250418,180200,3506018770,1612,1612,1612,1612,0
20250418,180100,3506018770,1612,1612,1612,1612,0
20250418,180000,3506018770,1612,1612,1612,1612,0
20250418,175900,3506018770,1612,1612,1612,1612,0
20250418,175800,3506018770,1612,1612,1612,1612,0
20250418,175700,3506018770,1612,1612,1612,1612,0
20250418,175600,3506018770,1612,1612,1612,1612,15059
20250418,175500,3506018770,1612,1612,1612,1612,0
20250418,175400,3506018770,1612,1612,1612,1612,0
20250418,175300,3506018770,1612,1612,1612,1612,0
20250418,175200,3506018770,1612,1612,1612,1612,0
20250418,175100,3506018770,1612,1612,1612,1612,0
20250418,175000,3506018770,1612,1612,1612,1612,0
20250418,174900,3506018770,1612,1612,1612,1612,0
20250418,174800,3506018770,1612,1612,1612,1612,0
20250418,174700,3506018770,1612,1612,1612,1612,0
20250418,174600,3506018770,1612,1612,1612,1612,0
20250418,174500,3506018770,1612,1612,1612,1612,0
20250418,174400,3506018770,1612,1612,1612,1612,0
20250418,174300,3506018770,1612,1612,1612,1612,0
20250418,174200,3506018770,1612,1612,1612,1612,0
20250418,174100,3506018770,1612,1612,1612,1612,0
20250418,174000,3506018770,1612,1612,1612,1612,0
20250418,173900,3506018770,1612,1612,1612,1612,0
20250418,173800,3506018770,1612,1612,1612,1612,0
20250418,173700,3506018770,1612,1612,1612,1612,0
20250418,173600,3506018770,1612,1612,1612,1612,0
20250418,173500,3506018770,1612,1612,1612,1612,0
20250418,173400,3506018770,1612,1612,1612,1612,0
20250418,173300,3506018770,1612,1612,1612,1612,0
20250418,173200,3506018770,1612,1612,1612,1612,0
20250418,173100,3506018770,1612,1612,1612,1612,0
20250418,173000,3506018770,1612,1612,1612,1612,0
20250418,172900,3506018770,1612,1612,1612,1612,0
20250418,172800,3506018770,1612,1612,1612,1612,0
20250418,172700,3506018770,1612,1612,1612,1612,0
20250418,172600,3506018770,1612,1612,1612,1612,15059
20250418,172500,3506018770,1612,1612,1612,1612,0
20250418,172400,3506018770,1612,1612,1612,1612,0
20250418,172300,3506018770,1612,1612,1612,1612,0
20250418,172200,3506018770,1612,1612,1612,1612,0
20250418,172100,3506018770,1612,1612,1612,1612,0
20250418,172000,3506018770,1612,1612,1612,1612,0
20250418,171900,3506018770,1612,1612,1612,1612,0
20250418,171800,3506018770,1612,1612,1612,1612,0
20250418,171700,3506018770,1612,1612,1612,1612,0
20250418,171600,3506018770,1612,1612,1612,1612,0
20250418,171500,3506018770,1612,1612,1612,1612,0
20250418,171400,3506018770,1612,1612,1612,1612,0
20250418,171300,3506018770,1612,1612,1612,1612,0
20250418,171200,3506018770,1612,1612,1612,1612,0
20250418,171100,3506018770,1612,1612,1612,1612,0
20250418,171000,3506018770,1612,1612,1612,1612,0
20250418,170900,3506018770,1612,1612,1612,1612,0
20250418,170800,3506018770,1612,1612,1612,1612,0
20250418,170700,3506018770,1612,1612,1612,1612,0
20250418,170600,3506018770,1612,1612,1612,1612,0
20250418,170500,3506018770,1612,1612,1612,1612,0
20250418,170400,3506018770,1612,1612,1612,1612,0
20250418,170300,3506018770,1612,1612,1612,1612,0
20250418,170200,3506018770,1612,1612,1612,1612,0
20250418,170100,3506018770,1612,1612,1612,1612,0
20250418,170000,3506018770,1612,1612,1612,1612,0
20250418,165900,3506018770,1612,1612,1612,1612,0
20250418,165800,3506018770,1612,1612,1612,1612,0
20250418,165700,3506018770,1612,1612,1612,1612,0
20250418,165600,3506018770,1612,1612,1612,1612,15059
20250418,165500,3506018770,1612,1612,1612,1612,0
20250418,165400,3506018770,1612,1612,1612,1612,0
20250418,165300,3506018770,1612,1612,1612,1612,0
20250418,165200,3506018770,1612,1612,1612,1612,0
20250418,165100,3506018770,1612,1612,1612,1612,0
20250418,165000,3506018770,1612,1612,1612,1612,0
20250418,164900,3506018770,1612,1612,1612,1612,0
20250418,164800,3506018770,1612,1612,1612,1612,0
20250418,164700,3506018770,1612,1612,1612,1612,0
20250418,164600,3506018770,1612,1612,1612,1612,0
20250418,164500,3506018770,1612,1612,1612,1612,0
20250418,164400,3506018770,1612,1612,1612,1612,0
20250418,164300,3506018770,1612,1612,1612,1612,0
20250418,164200,3506018770,1612,1612,1612,1612,0
20250418,164100,3506018770,1612,1612,1612,1612,0
20250418,164000,3506018770,1612,1612,1612,1612,0
20250418,163900,3506018770,1612,1612,1612,1612,0
20250418,163800,3506018770,1612,1612,1612,1612,0
20250418,163700,3506018770,1612,1612,1612,1612,0
20250418,163600,3506018770,1612,1612,1612,1612,0
20250418,163500,3506018770,1612,1612,1612,1612,0
20250418,163400,3506018770,1612,1612,1612,1612,0
20250418,163300,3506018770,1612,1612,1612,1612,0
20250418,163200,3506018770,1612,1612,1612,1612,0
20250418,163100,3506018770,1612,1612,1612,1612,0
20250418,163000,3506018770,1612,1612,1612,1612,0
20250418,162900,3506018770,1612,1612,1612,1612,0
20250418,162800,3506018770,1612,1612,1612,1612,0
20250418,162700,3506018770,1612,1612,1612,1612,0
20250418,162600,3506018770,1612,1612,1612,1612,15059
20250418,162500,3506018770,1612,1612,1612,1612,0
20250418,162400,3506018770,1612,1612,1612,1612,0
20250418,162300,3506018770,1612,1612,1612,1612,0
20250418,162200,3506018770,1612,1612,1612,1612,0
20250418,162100,3506018770,1612,1612,1612,1612,0
20250418,162000,3506018770,1612,1612,1612,1612,0
20250418,161900,3506018770,1612,1612,1612,1612,0
20250418,161800,3506018770,1612,1612,1612,1612,0
20250418,161700,3506018770,1612,1612,1612,1612,0
20250418,161600,3506018770,1612,1612,1612,1612,0
20250418,161500,3506018770,1612,1612,1612,1612,0
20250418,161400,3506018770,1612,1612,1612,1612,0
20250418,161300,3506018770,1612,1612,1612,1612,0
20250418,161200,3506018770,1612,1612,1612,1612,0
20250418,161100,3506018770,1612,1612,1612,1612,0
20250418,161000,3506018770,1612,1612,1612,1612,0
20250418,160900,3506018770,1612,1612,1612,1612,0
20250418,160800,3506018770,1612,1612,1612,1612,0
20250418,160700,3506018770,1612,1612,1612,1612,0
20250418,160600,3506018770,1612,1612,1612,1612,0
20250418,160500,3506018770,1612,1612,1612,1612,0
20250418,160400,3506018770,1612,1612,1612,1612,0
20250418,160300,3506018770,1612,1612,1612,1612,0
20250418,160200,3506018770,1612,1612,1612,1612,0
20250418,160100,3506018770,1612,1612,1612,1612,0
20250418,160000,3506018770,1612,1612,1612,1612,0
20250418,155900,3506018770,1612,1612,1612,1612,0
20250418,155800,3506018770,1612,1612,1612,1612,0
20250418,155700,3506018770,1612,1612,1612,1612,0
20250418,155600,3506018770,1612,1612,1612,1612,15059
20250418,155500,3506018770,1612,1612,1612,1612,0
20250418,155400,3506018770,1612,1612,1612,1612,0
20250418,155300,3506018770,1612,1612,1612,1612,0
20250418,155200,3506018770,1612,1612,1612,1612,0
20250418,155100,3506018770,1612,1612,1612,1612,0
20250418,155000,3506018770,1612,1612,1612,1612,0
20250418,154900,3506018770,1612,1612,1612,1612,0
20250418,154800,3506018770,1612,1612,1612,1612,0
20250418,154700,3506018770,1612,1612,1612,1612,0
20250418,154600,3506018770,1612,1612,1612,1612,0
20250418,154500,3506018770,1612,1612,1612,1612,0
20250418,154400,3506018770,1612,1612,1612,1612,0
20250418,154300,3506018770,1612,1612,1612,1612,0
20250418,154200,3506018770,1612,1612,1612,1612,0
20250418,154100,3506018770,1612,1612,1612,1612,0
20250418,154000,3506018770,1612,1612,1612,1612,0
20250418,153900,3506018770,1612,1612,1612,1612,0
20250418,153800,3506018770,1612,1612,1612,1612,0
20250418,153700,3506018770,1612,1612,1612,1612,0
20250418,153600,3506018770,1612,1612,1612,1612,0
20250418,153500,3506018770,1612,1612,1612,1612,0
20250418,153400,3506018770,1612,1612,1612,1612,0
20250418,153300,3506018770,1612,1612,1612,1612,0
20250418,153200,3506018770,1612,1612,1612,1612,0
20250418,153100,3506018770,1612,1612,1612,1612,0
20250418,153000,3506018770,1612,1612,1612,1612,15059
20250418,152900,3481743662,1622,1622,1622,1622,0
20250418,152800,3481743662,1622,1622,1622,1622,0
20250418,152700,3481743662,1622,1622,1622,1622,0
20250418,152600,3481743662,1622,1622,1622,1622,0
20250418,152500,3481743662,1622,1622,1622,1622,0
20250418,152400,3481743662,1622,1622,1622,1622,0
20250418,152300,3481743662,1622,1622,1622,1622,0
20250418,152200,3481743662,1622,1622,1622,1622,0
20250418,152100,3481743662,1622,1622,1622,1622,0
20250418,152000,3481743662,1622,1622,1622,1622,0
20250418,151900,3481743662,1622,1631,1631,1622,3393
20250418,151800,3476216399,1631,1630,1631,1627,879
20250418,151700,3474785558,1627,1625,1630,1625,6711
20250418,151600,3463861987,1620,1625,1625,1620,519
20250418,151500,3463018622,1625,1625,1625,1625,832
20250418,151400,3461666622,1618,1625,1626,1618,2978
20250418,151300,3456827160,1625,1623,1625,1622,4600
20250418,151200,3449360834,1623,1622,1623,1622,408
20250418,151100,3448699055,1623,1625,1625,1623,212
20250418,151000,3448354969,1625,1626,1626,1625,35
20250418,150900,3448298072,1626,1626,1626,1626,100
20250418,150800,3448135472,1626,1626,1626,1626,386
20250418,150700,3447507836,1626,1623,1626,1623,15500
20250418,150600,3422327296,1623,1623,1623,1623,0
20250418,150500,3422327296,1623,1623,1623,1623,1037
20250418,150400,3420644245,1625,1626,1626,1625,1368
20250418,150300,3418420225,1625,1623,1625,1623,3558
20250418,150200,3412643111,1623,1623,1623,1623,682
20250418,150100,3411536225,1623,1622,1623,1613,1556
20250418,150000,3409014541,1623,1624,1625,1623,2013
20250418,145900,3405746418,1625,1626,1626,1625,459
20250418,145800,3405000093,1627,1619,1627,1619,13993
20250418,145700,3382270429,1612,1613,1613,1612,1665
20250418,145600,3379586149,1612,1620,1620,1612,2149
20250418,145500,3376113961,1612,1622,1623,1612,1237
20250418,145400,3374116726,1612,1623,1624,1612,601
20250418,145300,3373140814,1624,1610,1624,1610,511
20250418,145200,3372311104,1628,1628,1628,1628,11
20250418,145100,3372293196,1628,1629,1629,1570,49945
20250418,145000,3292241811,1629,1629,1629,1629,3580
20250418,144900,3286409991,1629,1630,1630,1629,511
20250418,144800,3285577072,1626,1629,1630,1626,12260
20250418,144700,3265600167,1629,1625,1629,1625,5168
20250418,144600,3257191799,1625,1625,1625,1625,1235
20250418,144500,3255184924,1629,1628,1629,1628,1051
20250418,144400,3253473345,1629,1630,1630,1629,13
20250418,144300,3253452165,1631,1631,1631,1631,109
20250418,144200,3253274386,1630,1630,1632,1630,179
20250418,144100,3252982612,1630,1633,1633,1630,2343
20250418,144000,3249162459,1630,1632,1634,1630,7094
20250418,143900,3237594443,1632,1630,1634,1622,4266
20250418,143800,3230633963,1630,1622,1630,1618,19554
20250418,143700,3198896863,1622,1623,1623,1622,318
20250418,143600,3198381060,1623,1623,1623,1623,4
20250418,143500,3198374568,1618,1623,1623,1618,9512
20250418,143400,3182980328,1623,1623,1623,1623,6252
20250418,143300,3172833332,1623,1619,1623,1618,12112
20250418,143200,3153220192,1619,1623,1623,1619,3541
20250418,143100,3147482017,1623,1628,1628,1623,2079
20250418,143000,3144107795,1629,1623,1629,1622,1886
20250418,142900,3141042662,1625,1625,1625,1625,112
20250418,142800,3140860662,1625,1630,1630,1625,2221
20250418,142700,3137249963,1631,1631,1631,1626,1042
20250418,142600,3135552999,1631,1632,1632,1631,1423
20250418,142500,3133230963,1630,1631,1632,1630,4975
20250418,142400,3125120233,1632,1630,1632,1630,184
20250418,142300,3124820129,1630,1634,1634,1630,550
20250418,142200,3123921629,1634,1634,1634,1634,2073
20250418,142100,3120534347,1634,1634,1635,1633,6897
20250418,142000,3109267867,1634,1632,1635,1632,1267
20250418,141900,3107198400,1632,1632,1632,1625,7473
20250418,141800,3095013677,1632,1628,1632,1626,6746
20250418,141700,3084022633,1625,1618,1625,1618,19201
20250418,141600,3052842390,1617,1617,1617,1617,4962
20250418,141500,3044818836,1617,1613,1617,1613,2112
20250418,141400,3041411380,1618,1614,1618,1612,2538
20250418,141300,3037315621,1615,1620,1620,1615,1781
20250418,141200,3034437457,1619,1619,1620,1617,12
20250418,141100,3034418030,1617,1618,1619,1617,2084
20250418,141000,3031046011,1618,1619,1619,1618,5
20250418,140900,3031037918,1619,1616,1619,1616,1012
20250418,140800,3029402491,1616,1609,1616,1609,686
20250418,140700,3028298387,1612,1610,1612,1609,20841
20250418,140600,2994705112,1609,1612,1612,1609,1854
20250418,140500,2991719870,1612,1614,1615,1612,20
20250418,140400,2991687600,1616,1614,1616,1614,618
20250418,140300,2990688929,1616,1616,1616,1612,93
20250418,140200,2990538961,1616,1617,1617,1610,15545
20250418,140100,2965437308,1617,1620,1620,1617,71
20250418,140000,2965322483,1621,1621,1621,1621,1
20250418,135900,2965320862,1620,1618,1620,1617,192
20250418,135800,2965010392,1617,1617,1617,1617,190
20250418,135700,2964703162,1617,1617,1618,1617,2016
20250418,135600,2961443289,1617,1622,1622,1617,6951
20250418,135500,2950197752,1622,1620,1622,1618,4183
20250418,135400,2943420923,1620,1620,1620,1620,10
20250418,135300,2943404723,1622,1622,1622,1622,565
20250418,135200,2942488293,1622,1622,1622,1620,2443
20250418,135100,2938528531,1623,1623,1623,1623,0
20250418,135000,2938528531,1623,1624,1624,1623,1789
20250418,134900,2935624734,1628,1628,1628,1628,11
20250418,134800,2935606826,1628,1628,1628,1628,428
20250418,134700,2934910042,1628,1626,1628,1626,852
20250418,134600,2933523645,1626,1626,1626,1626,1
20250418,134500,2933522019,1621,1621,1621,1621,0
20250418,134400,2933522019,1621,1627,1627,1621,45
20250418,134300,2933448984,1628,1628,1628,1628,0
20250418,134200,2933448984,1628,1622,1628,1620,1660
20250418,134100,2930754460,1620,1620,1620,1620,0
20250418,134000,2930754460,1620,1620,1620,1620,27
20250418,133900,2930710720,1620,1615,1620,1615,1289
20250418,133800,2928623390,1620,1615,1620,1615,118
20250418,133700,2928432565,1615,1620,1620,1615,3215
20250418,133600,2923237326,1620,1620,1620,1620,180
20250418,133500,2922945726,1620,1618,1620,1616,4568
20250418,133400,2915560244,1618,1620,1620,1618,1095
20250418,133300,2913788532,1618,1619,1620,1618,1951
20250418,133200,2910631048,1619,1619,1619,1619,299
20250418,133100,2910146967,1620,1620,1620,1620,2452
20250418,133000,2906174727,1620,1620,1620,1620,1270
20250418,132900,2904117327,1627,1620,1627,1620,22
20250418,132800,2904081673,1627,1621,1627,1621,1546
20250418,132700,2901573873,1621,1621,1621,1621,1
20250418,132600,2901572252,1621,1621,1621,1621,1622
20250418,132500,2898942990,1621,1621,1621,1621,3549
20250418,132400,2893190061,1621,1621,1621,1621,300
20250418,132300,2892703761,1628,1628,1628,1628,0
20250418,132200,2892703761,1628,1628,1628,1628,101
20250418,132100,2892539333,1628,1628,1628,1628,0
20250418,132000,2892539333,1628,1624,1628,1624,615
20250418,131900,2891540529,1624,1624,1624,1621,611
20250418,131800,2890549795,1624,1624,1624,1624,20
20250418,131700,2890517315,1624,1624,1624,1624,0
20250418,131600,2890517315,1624,1622,1624,1619,3135
20250418,131500,2885435865,1622,1628,1628,1622,1992
20250418,131400,2882204326,1628,1628,1628,1628,398
20250418,131300,2881556382,1628,1628,1628,1628,0
20250418,131200,2881556382,1628,1625,1628,1625,1769
20250418,131100,2878679747,1621,1627,1627,1621,1215
20250418,131000,2876708231,1627,1627,1627,1627,409
20250418,130900,2876042788,1627,1627,1627,1627,1000
20250418,130800,2874415788,1627,1627,1627,1627,129
20250418,130700,2874205905,1627,1627,1627,1627,0
20250418,130600,2874205905,1627,1620,1627,1620,464
20250418,130500,2873452037,1620,1620,1620,1620,199
20250418,130400,2873129657,1625,1620,1625,1620,1158
20250418,130300,2871248692,1620,1625,1626,1620,2896
20250418,130200,2866551264,1626,1626,1626,1625,15
20250418,130100,2866526875,1626,1626,1626,1626,33
20250418,130000,2866473217,1626,1627,1627,1626,390
20250418,125900,2865838887,1628,1627,1628,1627,1848
20250418,125800,2862832069,1619,1629,1629,1619,851
20250418,125700,2861450491,1629,1629,1630,1619,901
20250418,125600,2859988707,1619,1619,1619,1618,2392
20250418,125500,2856116159,1619,1623,1623,1618,5835
20250418,125400,2846667221,1623,1627,1629,1623,961
20250418,125300,2845103366,1627,1618,1627,1618,5411
20250418,125200,2836346805,1617,1620,1620,1617,307
20250418,125100,2835850356,1627,1627,1627,1627,100
20250418,125000,2835687656,1627,1617,1627,1617,11
20250418,124900,2835669839,1627,1627,1627,1627,10
20250418,124800,2835653569,1627,1618,1628,1615,4124
20250418,124700,2828969499,1624,1618,1624,1618,1125
20250418,124600,2827148850,1619,1620,1620,1618,673
20250418,124500,2826059061,1626,1626,1626,1626,0
20250418,124400,2826059061,1626,1626,1626,1626,0
20250418,124300,2826059061,1626,1618,1626,1618,488
20250418,124200,2825266625,1617,1617,1617,1617,112
20250418,124100,2825085521,1616,1621,1621,1616,1293
20250418,124000,2822994787,1621,1614,1621,1614,3965
20250418,123900,2816583216,1614,1622,1622,1614,9600
20250418,123800,2801047183,1625,1637,1637,1623,4893
20250418,123700,2793091484,1637,1633,1637,1633,105
20250418,123600,2792919939,1625,1654,1654,1622,5179
20250418,123500,2784517847,1634,1632,1634,1615,2944
20250418,123400,2779735433,1632,1618,1632,1609,3270
20250418,123300,2774459445,1618,1645,1645,1600,35701
20250418,123200,2716280319,1645,1646,1646,1645,2448
20250418,123100,2712252357,1646,1652,1652,1646,2033
20250418,123000,2708902561,1646,1646,1646,1646,603
20250418,122900,2707910023,1648,1653,1653,1646,24228
20250418,122800,2667934635,1655,1661,1663,1655,1224
20250418,122700,2665906141,1661,1661,1661,1661,96
20250418,122600,2665746685,1655,1655,1655,1654,12943
20250418,122500,2644338327,1664,1664,1664,1664,1500
20250418,122400,2641842327,1665,1665,1665,1665,300
20250418,122300,2641342827,1665,1666,1666,1665,1014
20250418,122200,2639653515,1666,1664,1667,1655,4164
20250418,122100,2632713855,1654,1656,1656,1654,7213
20250418,122000,2620776423,1656,1658,1658,1655,4708
20250418,121900,2612978694,1665,1665,1665,1665,10
20250418,121800,2612962044,1665,1665,1665,1656,1014
20250418,121700,2611279219,1662,1662,1667,1662,4089
20250418,121600,2604480366,1663,1663,1663,1656,1415
20250418,121500,2602134971,1663,1663,1663,1660,1316
20250418,121400,2599946532,1664,1664,1664,1664,23
20250418,121300,2599908260,1665,1665,1666,1665,5037
20250418,121200,2591521625,1665,1664,1665,1664,1004
20250418,121100,2589850832,1664,1663,1664,1663,162
20250418,121000,2589581376,1663,1663,1663,1663,673
20250418,120900,2588462177,1654,1654,1654,1654,5
20250418,120800,2588453907,1654,1656,1656,1654,5713
20250418,120700,2578998687,1657,1657,1657,1657,1011
20250418,120600,2577323460,1656,1657,1657,1656,1500
20250418,120500,2574838997,1664,1657,1664,1656,301
20250418,120400,2574340363,1664,1656,1664,1656,518
20250418,120300,2573478467,1665,1665,1665,1663,735
20250418,120200,2572255181,1665,1656,1667,1653,7862
20250418,120100,2559238508,1662,1654,1667,1654,961
20250418,120000,2557643017,1660,1660,1660,1653,1863
20250418,115900,2554559304,1660,1662,1662,1653,5741
20250418,115800,2545063014,1655,1662,1662,1655,4654
20250418,115700,2537343957,1661,1662,1662,1661,8407
20250418,115600,2523379662,1661,1675,1675,1661,1509
20250418,115500,2520867943,1675,1664,1675,1664,5888
20250418,115400,2511070299,1664,1664,1678,1664,5455
20250418,115300,2501958455,1665,1659,1665,1657,993
20250418,115200,2500312044,1659,1658,1665,1658,1424
20250418,115100,2497949615,1657,1657,1657,1657,3237
20250418,115000,2492585906,1657,1656,1660,1655,494
20250418,114900,2491767678,1657,1662,1662,1656,19250
20250418,114800,2459848398,1668,1668,1668,1661,792
20250418,114700,2458532795,1668,1669,1669,1660,6198
20250418,114600,2448229578,1660,1671,1671,1660,5708
20250418,114500,2438714788,1671,1669,1671,1669,2664
20250418,114400,2434265964,1672,1660,1672,1654,15438
20250418,114300,2408619113,1660,1665,1666,1660,10470
20250418,114200,2391203920,1666,1673,1673,1664,7166
20250418,114100,2379266917,1665,1678,1678,1664,20929
20250418,114000,2344258011,1682,1693,1693,1678,34605
20250418,113900,2285963053,1693,1699,1699,1686,10067
20250418,113800,2268919571,1700,1706,1706,1684,38028
20250418,113700,2204521272,1702,1697,1708,1687,52944
20250418,113600,2114623843,1697,1677,1697,1670,24724
20250418,113500,2072972667,1663,1670,1675,1663,15577
20250418,113400,2046980909,1670,1675,1675,1661,10227
20250418,113300,2029904526,1675,1661,1677,1660,20187
20250418,113200,1996208143,1661,1651,1662,1646,13445
20250418,113100,1973961038,1652,1667,1674,1652,24873
20250418,113000,1932631136,1668,1659,1668,1656,13324
20250418,112900,1910505455,1659,1655,1678,1655,33169
20250418,112800,1855144223,1670,1633,1713,1632,72872
20250418,112700,1733407152,1633,1637,1637,1632,3293
20250418,112600,1728028663,1637,1634,1637,1632,4372
20250418,112500,1720878479,1632,1631,1637,1631,6584
20250418,112400,1710110963,1631,1637,1637,1630,5164
20250418,112300,1701674717,1637,1626,1638,1626,4393
20250418,112200,1694484377,1632,1624,1632,1624,2983
20250418,112100,1689624194,1618,1615,1618,1615,29189
20250418,112000,1642454875,1616,1619,1619,1615,17853
20250418,111900,1613582692,1619,1619,1630,1618,7225
20250418,111800,1601867130,1618,1630,1631,1618,26102
20250418,111700,1559428803,1634,1640,1640,1628,10443
20250418,111600,1542346300,1635,1638,1640,1635,3837
20250418,111500,1536057096,1639,1638,1639,1638,4119
20250418,111400,1529308113,1639,1635,1641,1625,11803
20250418,111300,1510026050,1641,1641,1643,1632,23489
20250418,111200,1471499194,1641,1636,1641,1631,15703
20250418,111100,1445797464,1637,1615,1637,1615,16123
20250418,111000,1419469955,1612,1620,1627,1612,5636
20250418,110900,1410335514,1619,1611,1619,1610,3260
20250418,110800,1405076193,1609,1608,1617,1608,6405
20250418,110700,1394772652,1608,1619,1619,1608,7113
20250418,110600,1383318238,1619,1634,1634,1618,41633
20250418,110500,1315688550,1634,1630,1635,1624,36749
20250418,110400,1255727667,1630,1626,1631,1619,11130
20250418,110300,1237630655,1614,1620,1626,1610,9867
20250418,110200,1221640409,1620,1608,1624,1603,16120
20250418,110100,1195673992,1612,1605,1612,1605,2253
20250418,110000,1192048247,1605,1620,1630,1605,15352
20250418,105900,1167245546,1604,1602,1625,1598,11491
20250418,105800,1148721730,1599,1597,1599,1597,708
20250418,105700,1147590036,1597,1597,1597,1596,111
20250418,105600,1147412775,1597,1590,1604,1588,339
20250418,105500,1146873479,1594,1594,1605,1594,14665
20250418,105400,1123433428,1595,1582,1595,1582,1623
20250418,105300,1120852768,1588,1579,1589,1579,365
20250418,105200,1120273543,1579,1588,1590,1579,14564
20250418,105100,1097163010,1588,1599,1599,1587,7141
20250418,105000,1085829564,1599,1598,1600,1598,5125
20250418,104900,1077634110,1598,1595,1599,1595,3667
20250418,104800,1071774827,1595,1588,1595,1588,8652
20250418,104700,1058011727,1589,1588,1589,1588,113
20250418,104600,1057832281,1588,1587,1588,1587,4000
20250418,104500,1051480449,1588,1583,1588,1583,1976
20250418,104400,1048349991,1587,1586,1587,1586,6124
20250418,104300,1038631283,1586,1587,1587,1586,489
20250418,104200,1037855609,1588,1587,1588,1587,2974
20250418,104100,1033135159,1587,1586,1587,1586,680
20250418,104000,1032056629,1586,1590,1590,1584,5342
20250418,103900,1023567427,1590,1589,1590,1589,3124
20250418,103800,1018603027,1590,1581,1590,1580,23030
20250418,103700,982195575,1581,1587,1589,1581,3614
20250418,103600,976462104,1587,1578,1587,1578,8394
20250418,103500,963170132,1580,1580,1580,1577,801
20250418,103400,961905202,1578,1578,1581,1578,7292
20250418,103300,950380426,1578,1578,1578,1578,412
20250418,103200,949730290,1579,1575,1579,1575,1815
20250418,103100,946869115,1578,1573,1578,1573,6581
20250418,103000,936513284,1573,1574,1576,1567,7450
20250418,102900,924821835,1574,1574,1574,1568,38
20250418,102800,924762029,1567,1573,1574,1567,1591
20250418,102700,922267501,1574,1574,1574,1574,45
20250418,102600,922196671,1567,1572,1573,1567,1978
20250418,102500,919091262,1573,1575,1575,1570,1530
20250418,102400,916687939,1575,1576,1576,1574,699
20250418,102300,915587039,1574,1574,1574,1574,578
20250418,102200,914677267,1574,1575,1575,1574,85
20250418,102100,914543417,1575,1571,1575,1571,305
20250418,102000,914064242,1576,1575,1577,1573,552
20250418,101900,913194556,1576,1576,1577,1571,2092
20250418,101800,909904547,1571,1571,1572,1569,12709
20250418,101700,889941662,1569,1572,1572,1569,400
20250418,101600,889313762,1576,1576,1576,1576,7
20250418,101500,889302730,1577,1574,1577,1574,1076
20250418,101400,887607417,1571,1573,1573,1571,1504
20250418,101300,885243625,1573,1573,1573,1573,98
20250418,101200,885089471,1566,1573,1573,1566,1200
20250418,101100,883206646,1573,1574,1574,1573,361
20250418,101000,882638783,1573,1570,1575,1564,2110
20250418,100900,879324407,1570,1568,1570,1562,5520
20250418,100800,870688743,1567,1567,1567,1567,2226
20250418,100700,867200601,1567,1567,1567,1567,1512
20250418,100600,864831297,1567,1572,1572,1567,2198
20250418,100500,861385938,1572,1572,1572,1571,661
20250418,100400,860347027,1571,1567,1571,1567,1229
20250418,100300,858420156,1568,1571,1571,1568,1895
20250418,100200,855446133,1572,1572,1572,1572,200
20250418,100100,855131733,1571,1571,1571,1571,74
20250418,100000,855015479,1570,1578,1578,1570,7993
20250418,095900,842449231,1577,1577,1577,1577,1
20250418,095800,842447654,1579,1579,1579,1579,0
20250418,095700,842447654,1579,1582,1582,1575,3334
20250418,095600,837193631,1582,1581,1582,1581,2722
20250418,095500,832887490,1575,1581,1581,1573,1021
20250418,095400,831277280,1580,1581,1581,1580,2416
20250418,095300,827458000,1584,1584,1584,1584,9
20250418,095200,827443744,1584,1574,1584,1573,981
20250418,095100,825900555,1573,1575,1586,1573,1596
20250418,095000,823381701,1574,1575,1576,1574,4116
20250418,094900,816900241,1576,1581,1581,1576,4151
20250418,094800,810345335,1585,1585,1587,1585,1329
20250418,094700,808237064,1585,1585,1586,1585,3102
20250418,094600,803320391,1585,1581,1585,1579,11556
20250418,094500,785037665,1582,1585,1585,1580,2121
20250418,094400,781683397,1585,1572,1586,1570,5352
20250418,094300,773233738,1587,1588,1588,1565,8142
20250418,094200,760409694,1588,1585,1589,1579,4574
20250418,094100,753156152,1585,1580,1585,1577,8397
20250418,094000,739879051,1574,1570,1579,1570,9638
20250418,093900,724693074,1574,1570,1574,1570,655
20250418,093800,723664720,1564,1575,1578,1564,6731
20250418,093700,713083544,1575,1571,1575,1565,16001
20250418,093600,687891451,1572,1563,1572,1562,7974
20250418,093500,675368870,1563,1564,1564,1563,5394
20250418,093400,666932669,1564,1560,1564,1560,3590
20250418,093300,661322423,1560,1560,1566,1551,15458
20250418,093200,637204918,1567,1560,1567,1560,2843
20250418,093100,632769509,1560,1553,1560,1547,30185
20250418,093000,585826474,1552,1560,1560,1552,14879
20250418,092900,562665534,1561,1562,1563,1561,1530
20250418,092800,560276887,1563,1568,1568,1563,1491
20250418,092700,557943265,1570,1568,1571,1565,9711
20250418,092600,542716782,1566,1562,1566,1560,3981
20250418,092500,536498332,1562,1561,1562,1559,8318
20250418,092400,523525094,1568,1560,1568,1560,3839
20250418,092300,517515150,1562,1564,1564,1560,7094
20250418,092200,506421729,1562,1561,1562,1560,2634
20250418,092100,502308846,1561,1562,1562,1557,2668
20250418,092000,498153959,1562,1557,1564,1557,7401
20250418,091900,486629363,1557,1570,1570,1556,4638
20250418,091800,479404035,1571,1572,1572,1560,4410
20250418,091700,472499791,1572,1573,1574,1567,10278
20250418,091600,456385079,1573,1577,1577,1560,21383
20250418,091500,422948017,1583,1578,1583,1577,4362
20250418,091400,416065082,1578,1578,1578,1564,6106
20250418,091300,406462026,1578,1575,1578,1563,3312
20250418,091200,401247687,1579,1572,1579,1572,6807
20250418,091100,390528329,1569,1575,1575,1569,472
20250418,091000,389784961,1556,1569,1572,1550,8519
20250418,090900,376503128,1569,1548,1569,1547,3976
20250418,090800,370293416,1565,1550,1565,1542,22355
20250418,090700,335654771,1550,1554,1554,1543,58805
20250418,090600,244592484,1555,1560,1560,1555,11609
20250418,090500,226525512,1559,1560,1565,1559,8223
20250418,090400,213696902,1565,1570,1570,1559,37956
20250418,090300,154411555,1579,1580,1597,1568,9907
20250418,090200,138812790,1580,1580,1599,1564,18231
20250418,090100,110195406,1580,1580,1600,1570,23434
20250418,090000,73233533,1580,1600,1611,1560,43341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195600 3506018770 1612 1612 1612 1612 15059
3 20250418 195500 3506018770 1612 1612 1612 1612 0
4 20250418 195400 3506018770 1612 1612 1612 1612 0
5 20250418 195300 3506018770 1612 1612 1612 1612 0
6 20250418 195200 3506018770 1612 1612 1612 1612 0
7 20250418 195100 3506018770 1612 1612 1612 1612 0
8 20250418 195000 3506018770 1612 1612 1612 1612 0
9 20250418 194900 3506018770 1612 1612 1612 1612 0
10 20250418 194800 3506018770 1612 1612 1612 1612 0
11 20250418 194700 3506018770 1612 1612 1612 1612 0
12 20250418 194600 3506018770 1612 1612 1612 1612 0
13 20250418 194500 3506018770 1612 1612 1612 1612 0
14 20250418 194400 3506018770 1612 1612 1612 1612 0
15 20250418 194300 3506018770 1612 1612 1612 1612 0
16 20250418 194200 3506018770 1612 1612 1612 1612 0
17 20250418 194100 3506018770 1612 1612 1612 1612 0
18 20250418 194000 3506018770 1612 1612 1612 1612 0
19 20250418 193900 3506018770 1612 1612 1612 1612 0
20 20250418 193800 3506018770 1612 1612 1612 1612 0
21 20250418 193700 3506018770 1612 1612 1612 1612 0
22 20250418 193600 3506018770 1612 1612 1612 1612 0
23 20250418 193500 3506018770 1612 1612 1612 1612 0
24 20250418 193400 3506018770 1612 1612 1612 1612 0
25 20250418 193300 3506018770 1612 1612 1612 1612 0
26 20250418 193200 3506018770 1612 1612 1612 1612 0
27 20250418 193100 3506018770 1612 1612 1612 1612 0
28 20250418 193000 3506018770 1612 1612 1612 1612 0
29 20250418 192900 3506018770 1612 1612 1612 1612 0
30 20250418 192800 3506018770 1612 1612 1612 1612 0
31 20250418 192700 3506018770 1612 1612 1612 1612 0
32 20250418 192600 3506018770 1612 1612 1612 1612 15059
33 20250418 192500 3506018770 1612 1612 1612 1612 0
34 20250418 192400 3506018770 1612 1612 1612 1612 0
35 20250418 192300 3506018770 1612 1612 1612 1612 0
36 20250418 192200 3506018770 1612 1612 1612 1612 0
37 20250418 192100 3506018770 1612 1612 1612 1612 0
38 20250418 192000 3506018770 1612 1612 1612 1612 0
39 20250418 191900 3506018770 1612 1612 1612 1612 0
40 20250418 191800 3506018770 1612 1612 1612 1612 0
41 20250418 191700 3506018770 1612 1612 1612 1612 0
42 20250418 191600 3506018770 1612 1612 1612 1612 0
43 20250418 191500 3506018770 1612 1612 1612 1612 0
44 20250418 191400 3506018770 1612 1612 1612 1612 0
45 20250418 191300 3506018770 1612 1612 1612 1612 0
46 20250418 191200 3506018770 1612 1612 1612 1612 0
47 20250418 191100 3506018770 1612 1612 1612 1612 0
48 20250418 191000 3506018770 1612 1612 1612 1612 0
49 20250418 190900 3506018770 1612 1612 1612 1612 0
50 20250418 190800 3506018770 1612 1612 1612 1612 0
51 20250418 190700 3506018770 1612 1612 1612 1612 0
52 20250418 190600 3506018770 1612 1612 1612 1612 0
53 20250418 190500 3506018770 1612 1612 1612 1612 0
54 20250418 190400 3506018770 1612 1612 1612 1612 0
55 20250418 190300 3506018770 1612 1612 1612 1612 0
56 20250418 190200 3506018770 1612 1612 1612 1612 0
57 20250418 190100 3506018770 1612 1612 1612 1612 0
58 20250418 190000 3506018770 1612 1612 1612 1612 0
59 20250418 185900 3506018770 1612 1612 1612 1612 0
60 20250418 185800 3506018770 1612 1612 1612 1612 0
61 20250418 185700 3506018770 1612 1612 1612 1612 0
62 20250418 185600 3506018770 1612 1612 1612 1612 15059
63 20250418 185500 3506018770 1612 1612 1612 1612 0
64 20250418 185400 3506018770 1612 1612 1612 1612 0
65 20250418 185300 3506018770 1612 1612 1612 1612 0
66 20250418 185200 3506018770 1612 1612 1612 1612 0
67 20250418 185100 3506018770 1612 1612 1612 1612 0
68 20250418 185000 3506018770 1612 1612 1612 1612 0
69 20250418 184900 3506018770 1612 1612 1612 1612 0
70 20250418 184800 3506018770 1612 1612 1612 1612 0
71 20250418 184700 3506018770 1612 1612 1612 1612 0
72 20250418 184600 3506018770 1612 1612 1612 1612 0
73 20250418 184500 3506018770 1612 1612 1612 1612 0
74 20250418 184400 3506018770 1612 1612 1612 1612 0
75 20250418 184300 3506018770 1612 1612 1612 1612 0
76 20250418 184200 3506018770 1612 1612 1612 1612 0
77 20250418 184100 3506018770 1612 1612 1612 1612 0
78 20250418 184000 3506018770 1612 1612 1612 1612 0
79 20250418 183900 3506018770 1612 1612 1612 1612 0
80 20250418 183800 3506018770 1612 1612 1612 1612 0
81 20250418 183700 3506018770 1612 1612 1612 1612 0
82 20250418 183600 3506018770 1612 1612 1612 1612 0
83 20250418 183500 3506018770 1612 1612 1612 1612 0
84 20250418 183400 3506018770 1612 1612 1612 1612 0
85 20250418 183300 3506018770 1612 1612 1612 1612 0
86 20250418 183200 3506018770 1612 1612 1612 1612 0
87 20250418 183100 3506018770 1612 1612 1612 1612 0
88 20250418 183000 3506018770 1612 1612 1612 1612 0
89 20250418 182900 3506018770 1612 1612 1612 1612 0
90 20250418 182800 3506018770 1612 1612 1612 1612 0
91 20250418 182700 3506018770 1612 1612 1612 1612 0
92 20250418 182600 3506018770 1612 1612 1612 1612 15059
93 20250418 182500 3506018770 1612 1612 1612 1612 0
94 20250418 182400 3506018770 1612 1612 1612 1612 0
95 20250418 182300 3506018770 1612 1612 1612 1612 0
96 20250418 182200 3506018770 1612 1612 1612 1612 0
97 20250418 182100 3506018770 1612 1612 1612 1612 0
98 20250418 182000 3506018770 1612 1612 1612 1612 0
99 20250418 181900 3506018770 1612 1612 1612 1612 0
100 20250418 181800 3506018770 1612 1612 1612 1612 0
101 20250418 181700 3506018770 1612 1612 1612 1612 0
102 20250418 181600 3506018770 1612 1612 1612 1612 0
103 20250418 181500 3506018770 1612 1612 1612 1612 0
104 20250418 181400 3506018770 1612 1612 1612 1612 0
105 20250418 181300 3506018770 1612 1612 1612 1612 0
106 20250418 181200 3506018770 1612 1612 1612 1612 0
107 20250418 181100 3506018770 1612 1612 1612 1612 0
108 20250418 181000 3506018770 1612 1612 1612 1612 0
109 20250418 180900 3506018770 1612 1612 1612 1612 0
110 20250418 180800 3506018770 1612 1612 1612 1612 0
111 20250418 180700 3506018770 1612 1612 1612 1612 0
112 20250418 180600 3506018770 1612 1612 1612 1612 0
113 20250418 180500 3506018770 1612 1612 1612 1612 0
114 20250418 180400 3506018770 1612 1612 1612 1612 0
115 20250418 180300 3506018770 1612 1612 1612 1612 0
116 20250418 180200 3506018770 1612 1612 1612 1612 0
117 20250418 180100 3506018770 1612 1612 1612 1612 0
118 20250418 180000 3506018770 1612 1612 1612 1612 0
119 20250418 175900 3506018770 1612 1612 1612 1612 0
120 20250418 175800 3506018770 1612 1612 1612 1612 0
121 20250418 175700 3506018770 1612 1612 1612 1612 0
122 20250418 175600 3506018770 1612 1612 1612 1612 15059
123 20250418 175500 3506018770 1612 1612 1612 1612 0
124 20250418 175400 3506018770 1612 1612 1612 1612 0
125 20250418 175300 3506018770 1612 1612 1612 1612 0
126 20250418 175200 3506018770 1612 1612 1612 1612 0
127 20250418 175100 3506018770 1612 1612 1612 1612 0
128 20250418 175000 3506018770 1612 1612 1612 1612 0
129 20250418 174900 3506018770 1612 1612 1612 1612 0
130 20250418 174800 3506018770 1612 1612 1612 1612 0
131 20250418 174700 3506018770 1612 1612 1612 1612 0
132 20250418 174600 3506018770 1612 1612 1612 1612 0
133 20250418 174500 3506018770 1612 1612 1612 1612 0
134 20250418 174400 3506018770 1612 1612 1612 1612 0
135 20250418 174300 3506018770 1612 1612 1612 1612 0
136 20250418 174200 3506018770 1612 1612 1612 1612 0
137 20250418 174100 3506018770 1612 1612 1612 1612 0
138 20250418 174000 3506018770 1612 1612 1612 1612 0
139 20250418 173900 3506018770 1612 1612 1612 1612 0
140 20250418 173800 3506018770 1612 1612 1612 1612 0
141 20250418 173700 3506018770 1612 1612 1612 1612 0
142 20250418 173600 3506018770 1612 1612 1612 1612 0
143 20250418 173500 3506018770 1612 1612 1612 1612 0
144 20250418 173400 3506018770 1612 1612 1612 1612 0
145 20250418 173300 3506018770 1612 1612 1612 1612 0
146 20250418 173200 3506018770 1612 1612 1612 1612 0
147 20250418 173100 3506018770 1612 1612 1612 1612 0
148 20250418 173000 3506018770 1612 1612 1612 1612 0
149 20250418 172900 3506018770 1612 1612 1612 1612 0
150 20250418 172800 3506018770 1612 1612 1612 1612 0
151 20250418 172700 3506018770 1612 1612 1612 1612 0
152 20250418 172600 3506018770 1612 1612 1612 1612 15059
153 20250418 172500 3506018770 1612 1612 1612 1612 0
154 20250418 172400 3506018770 1612 1612 1612 1612 0
155 20250418 172300 3506018770 1612 1612 1612 1612 0
156 20250418 172200 3506018770 1612 1612 1612 1612 0
157 20250418 172100 3506018770 1612 1612 1612 1612 0
158 20250418 172000 3506018770 1612 1612 1612 1612 0
159 20250418 171900 3506018770 1612 1612 1612 1612 0
160 20250418 171800 3506018770 1612 1612 1612 1612 0
161 20250418 171700 3506018770 1612 1612 1612 1612 0
162 20250418 171600 3506018770 1612 1612 1612 1612 0
163 20250418 171500 3506018770 1612 1612 1612 1612 0
164 20250418 171400 3506018770 1612 1612 1612 1612 0
165 20250418 171300 3506018770 1612 1612 1612 1612 0
166 20250418 171200 3506018770 1612 1612 1612 1612 0
167 20250418 171100 3506018770 1612 1612 1612 1612 0
168 20250418 171000 3506018770 1612 1612 1612 1612 0
169 20250418 170900 3506018770 1612 1612 1612 1612 0
170 20250418 170800 3506018770 1612 1612 1612 1612 0
171 20250418 170700 3506018770 1612 1612 1612 1612 0
172 20250418 170600 3506018770 1612 1612 1612 1612 0
173 20250418 170500 3506018770 1612 1612 1612 1612 0
174 20250418 170400 3506018770 1612 1612 1612 1612 0
175 20250418 170300 3506018770 1612 1612 1612 1612 0
176 20250418 170200 3506018770 1612 1612 1612 1612 0
177 20250418 170100 3506018770 1612 1612 1612 1612 0
178 20250418 170000 3506018770 1612 1612 1612 1612 0
179 20250418 165900 3506018770 1612 1612 1612 1612 0
180 20250418 165800 3506018770 1612 1612 1612 1612 0
181 20250418 165700 3506018770 1612 1612 1612 1612 0
182 20250418 165600 3506018770 1612 1612 1612 1612 15059
183 20250418 165500 3506018770 1612 1612 1612 1612 0
184 20250418 165400 3506018770 1612 1612 1612 1612 0
185 20250418 165300 3506018770 1612 1612 1612 1612 0
186 20250418 165200 3506018770 1612 1612 1612 1612 0
187 20250418 165100 3506018770 1612 1612 1612 1612 0
188 20250418 165000 3506018770 1612 1612 1612 1612 0
189 20250418 164900 3506018770 1612 1612 1612 1612 0
190 20250418 164800 3506018770 1612 1612 1612 1612 0
191 20250418 164700 3506018770 1612 1612 1612 1612 0
192 20250418 164600 3506018770 1612 1612 1612 1612 0
193 20250418 164500 3506018770 1612 1612 1612 1612 0
194 20250418 164400 3506018770 1612 1612 1612 1612 0
195 20250418 164300 3506018770 1612 1612 1612 1612 0
196 20250418 164200 3506018770 1612 1612 1612 1612 0
197 20250418 164100 3506018770 1612 1612 1612 1612 0
198 20250418 164000 3506018770 1612 1612 1612 1612 0
199 20250418 163900 3506018770 1612 1612 1612 1612 0
200 20250418 163800 3506018770 1612 1612 1612 1612 0
201 20250418 163700 3506018770 1612 1612 1612 1612 0
202 20250418 163600 3506018770 1612 1612 1612 1612 0
203 20250418 163500 3506018770 1612 1612 1612 1612 0
204 20250418 163400 3506018770 1612 1612 1612 1612 0
205 20250418 163300 3506018770 1612 1612 1612 1612 0
206 20250418 163200 3506018770 1612 1612 1612 1612 0
207 20250418 163100 3506018770 1612 1612 1612 1612 0
208 20250418 163000 3506018770 1612 1612 1612 1612 0
209 20250418 162900 3506018770 1612 1612 1612 1612 0
210 20250418 162800 3506018770 1612 1612 1612 1612 0
211 20250418 162700 3506018770 1612 1612 1612 1612 0
212 20250418 162600 3506018770 1612 1612 1612 1612 15059
213 20250418 162500 3506018770 1612 1612 1612 1612 0
214 20250418 162400 3506018770 1612 1612 1612 1612 0
215 20250418 162300 3506018770 1612 1612 1612 1612 0
216 20250418 162200 3506018770 1612 1612 1612 1612 0
217 20250418 162100 3506018770 1612 1612 1612 1612 0
218 20250418 162000 3506018770 1612 1612 1612 1612 0
219 20250418 161900 3506018770 1612 1612 1612 1612 0
220 20250418 161800 3506018770 1612 1612 1612 1612 0
221 20250418 161700 3506018770 1612 1612 1612 1612 0
222 20250418 161600 3506018770 1612 1612 1612 1612 0
223 20250418 161500 3506018770 1612 1612 1612 1612 0
224 20250418 161400 3506018770 1612 1612 1612 1612 0
225 20250418 161300 3506018770 1612 1612 1612 1612 0
226 20250418 161200 3506018770 1612 1612 1612 1612 0
227 20250418 161100 3506018770 1612 1612 1612 1612 0
228 20250418 161000 3506018770 1612 1612 1612 1612 0
229 20250418 160900 3506018770 1612 1612 1612 1612 0
230 20250418 160800 3506018770 1612 1612 1612 1612 0
231 20250418 160700 3506018770 1612 1612 1612 1612 0
232 20250418 160600 3506018770 1612 1612 1612 1612 0
233 20250418 160500 3506018770 1612 1612 1612 1612 0
234 20250418 160400 3506018770 1612 1612 1612 1612 0
235 20250418 160300 3506018770 1612 1612 1612 1612 0
236 20250418 160200 3506018770 1612 1612 1612 1612 0
237 20250418 160100 3506018770 1612 1612 1612 1612 0
238 20250418 160000 3506018770 1612 1612 1612 1612 0
239 20250418 155900 3506018770 1612 1612 1612 1612 0
240 20250418 155800 3506018770 1612 1612 1612 1612 0
241 20250418 155700 3506018770 1612 1612 1612 1612 0
242 20250418 155600 3506018770 1612 1612 1612 1612 15059
243 20250418 155500 3506018770 1612 1612 1612 1612 0
244 20250418 155400 3506018770 1612 1612 1612 1612 0
245 20250418 155300 3506018770 1612 1612 1612 1612 0
246 20250418 155200 3506018770 1612 1612 1612 1612 0
247 20250418 155100 3506018770 1612 1612 1612 1612 0
248 20250418 155000 3506018770 1612 1612 1612 1612 0
249 20250418 154900 3506018770 1612 1612 1612 1612 0
250 20250418 154800 3506018770 1612 1612 1612 1612 0
251 20250418 154700 3506018770 1612 1612 1612 1612 0
252 20250418 154600 3506018770 1612 1612 1612 1612 0
253 20250418 154500 3506018770 1612 1612 1612 1612 0
254 20250418 154400 3506018770 1612 1612 1612 1612 0
255 20250418 154300 3506018770 1612 1612 1612 1612 0
256 20250418 154200 3506018770 1612 1612 1612 1612 0
257 20250418 154100 3506018770 1612 1612 1612 1612 0
258 20250418 154000 3506018770 1612 1612 1612 1612 0
259 20250418 153900 3506018770 1612 1612 1612 1612 0
260 20250418 153800 3506018770 1612 1612 1612 1612 0
261 20250418 153700 3506018770 1612 1612 1612 1612 0
262 20250418 153600 3506018770 1612 1612 1612 1612 0
263 20250418 153500 3506018770 1612 1612 1612 1612 0
264 20250418 153400 3506018770 1612 1612 1612 1612 0
265 20250418 153300 3506018770 1612 1612 1612 1612 0
266 20250418 153200 3506018770 1612 1612 1612 1612 0
267 20250418 153100 3506018770 1612 1612 1612 1612 0
268 20250418 153000 3506018770 1612 1612 1612 1612 15059
269 20250418 152900 3481743662 1622 1622 1622 1622 0
270 20250418 152800 3481743662 1622 1622 1622 1622 0
271 20250418 152700 3481743662 1622 1622 1622 1622 0
272 20250418 152600 3481743662 1622 1622 1622 1622 0
273 20250418 152500 3481743662 1622 1622 1622 1622 0
274 20250418 152400 3481743662 1622 1622 1622 1622 0
275 20250418 152300 3481743662 1622 1622 1622 1622 0
276 20250418 152200 3481743662 1622 1622 1622 1622 0
277 20250418 152100 3481743662 1622 1622 1622 1622 0
278 20250418 152000 3481743662 1622 1622 1622 1622 0
279 20250418 151900 3481743662 1622 1631 1631 1622 3393
280 20250418 151800 3476216399 1631 1630 1631 1627 879
281 20250418 151700 3474785558 1627 1625 1630 1625 6711
282 20250418 151600 3463861987 1620 1625 1625 1620 519
283 20250418 151500 3463018622 1625 1625 1625 1625 832
284 20250418 151400 3461666622 1618 1625 1626 1618 2978
285 20250418 151300 3456827160 1625 1623 1625 1622 4600
286 20250418 151200 3449360834 1623 1622 1623 1622 408
287 20250418 151100 3448699055 1623 1625 1625 1623 212
288 20250418 151000 3448354969 1625 1626 1626 1625 35
289 20250418 150900 3448298072 1626 1626 1626 1626 100
290 20250418 150800 3448135472 1626 1626 1626 1626 386
291 20250418 150700 3447507836 1626 1623 1626 1623 15500
292 20250418 150600 3422327296 1623 1623 1623 1623 0
293 20250418 150500 3422327296 1623 1623 1623 1623 1037
294 20250418 150400 3420644245 1625 1626 1626 1625 1368
295 20250418 150300 3418420225 1625 1623 1625 1623 3558
296 20250418 150200 3412643111 1623 1623 1623 1623 682
297 20250418 150100 3411536225 1623 1622 1623 1613 1556
298 20250418 150000 3409014541 1623 1624 1625 1623 2013
299 20250418 145900 3405746418 1625 1626 1626 1625 459
300 20250418 145800 3405000093 1627 1619 1627 1619 13993
301 20250418 145700 3382270429 1612 1613 1613 1612 1665
302 20250418 145600 3379586149 1612 1620 1620 1612 2149
303 20250418 145500 3376113961 1612 1622 1623 1612 1237
304 20250418 145400 3374116726 1612 1623 1624 1612 601
305 20250418 145300 3373140814 1624 1610 1624 1610 511
306 20250418 145200 3372311104 1628 1628 1628 1628 11
307 20250418 145100 3372293196 1628 1629 1629 1570 49945
308 20250418 145000 3292241811 1629 1629 1629 1629 3580
309 20250418 144900 3286409991 1629 1630 1630 1629 511
310 20250418 144800 3285577072 1626 1629 1630 1626 12260
311 20250418 144700 3265600167 1629 1625 1629 1625 5168
312 20250418 144600 3257191799 1625 1625 1625 1625 1235
313 20250418 144500 3255184924 1629 1628 1629 1628 1051
314 20250418 144400 3253473345 1629 1630 1630 1629 13
315 20250418 144300 3253452165 1631 1631 1631 1631 109
316 20250418 144200 3253274386 1630 1630 1632 1630 179
317 20250418 144100 3252982612 1630 1633 1633 1630 2343
318 20250418 144000 3249162459 1630 1632 1634 1630 7094
319 20250418 143900 3237594443 1632 1630 1634 1622 4266
320 20250418 143800 3230633963 1630 1622 1630 1618 19554
321 20250418 143700 3198896863 1622 1623 1623 1622 318
322 20250418 143600 3198381060 1623 1623 1623 1623 4
323 20250418 143500 3198374568 1618 1623 1623 1618 9512
324 20250418 143400 3182980328 1623 1623 1623 1623 6252
325 20250418 143300 3172833332 1623 1619 1623 1618 12112
326 20250418 143200 3153220192 1619 1623 1623 1619 3541
327 20250418 143100 3147482017 1623 1628 1628 1623 2079
328 20250418 143000 3144107795 1629 1623 1629 1622 1886
329 20250418 142900 3141042662 1625 1625 1625 1625 112
330 20250418 142800 3140860662 1625 1630 1630 1625 2221
331 20250418 142700 3137249963 1631 1631 1631 1626 1042
332 20250418 142600 3135552999 1631 1632 1632 1631 1423
333 20250418 142500 3133230963 1630 1631 1632 1630 4975
334 20250418 142400 3125120233 1632 1630 1632 1630 184
335 20250418 142300 3124820129 1630 1634 1634 1630 550
336 20250418 142200 3123921629 1634 1634 1634 1634 2073
337 20250418 142100 3120534347 1634 1634 1635 1633 6897
338 20250418 142000 3109267867 1634 1632 1635 1632 1267
339 20250418 141900 3107198400 1632 1632 1632 1625 7473
340 20250418 141800 3095013677 1632 1628 1632 1626 6746
341 20250418 141700 3084022633 1625 1618 1625 1618 19201
342 20250418 141600 3052842390 1617 1617 1617 1617 4962
343 20250418 141500 3044818836 1617 1613 1617 1613 2112
344 20250418 141400 3041411380 1618 1614 1618 1612 2538
345 20250418 141300 3037315621 1615 1620 1620 1615 1781
346 20250418 141200 3034437457 1619 1619 1620 1617 12
347 20250418 141100 3034418030 1617 1618 1619 1617 2084
348 20250418 141000 3031046011 1618 1619 1619 1618 5
349 20250418 140900 3031037918 1619 1616 1619 1616 1012
350 20250418 140800 3029402491 1616 1609 1616 1609 686
351 20250418 140700 3028298387 1612 1610 1612 1609 20841
352 20250418 140600 2994705112 1609 1612 1612 1609 1854
353 20250418 140500 2991719870 1612 1614 1615 1612 20
354 20250418 140400 2991687600 1616 1614 1616 1614 618
355 20250418 140300 2990688929 1616 1616 1616 1612 93
356 20250418 140200 2990538961 1616 1617 1617 1610 15545
357 20250418 140100 2965437308 1617 1620 1620 1617 71
358 20250418 140000 2965322483 1621 1621 1621 1621 1
359 20250418 135900 2965320862 1620 1618 1620 1617 192
360 20250418 135800 2965010392 1617 1617 1617 1617 190
361 20250418 135700 2964703162 1617 1617 1618 1617 2016
362 20250418 135600 2961443289 1617 1622 1622 1617 6951
363 20250418 135500 2950197752 1622 1620 1622 1618 4183
364 20250418 135400 2943420923 1620 1620 1620 1620 10
365 20250418 135300 2943404723 1622 1622 1622 1622 565
366 20250418 135200 2942488293 1622 1622 1622 1620 2443
367 20250418 135100 2938528531 1623 1623 1623 1623 0
368 20250418 135000 2938528531 1623 1624 1624 1623 1789
369 20250418 134900 2935624734 1628 1628 1628 1628 11
370 20250418 134800 2935606826 1628 1628 1628 1628 428
371 20250418 134700 2934910042 1628 1626 1628 1626 852
372 20250418 134600 2933523645 1626 1626 1626 1626 1
373 20250418 134500 2933522019 1621 1621 1621 1621 0
374 20250418 134400 2933522019 1621 1627 1627 1621 45
375 20250418 134300 2933448984 1628 1628 1628 1628 0
376 20250418 134200 2933448984 1628 1622 1628 1620 1660
377 20250418 134100 2930754460 1620 1620 1620 1620 0
378 20250418 134000 2930754460 1620 1620 1620 1620 27
379 20250418 133900 2930710720 1620 1615 1620 1615 1289
380 20250418 133800 2928623390 1620 1615 1620 1615 118
381 20250418 133700 2928432565 1615 1620 1620 1615 3215
382 20250418 133600 2923237326 1620 1620 1620 1620 180
383 20250418 133500 2922945726 1620 1618 1620 1616 4568
384 20250418 133400 2915560244 1618 1620 1620 1618 1095
385 20250418 133300 2913788532 1618 1619 1620 1618 1951
386 20250418 133200 2910631048 1619 1619 1619 1619 299
387 20250418 133100 2910146967 1620 1620 1620 1620 2452
388 20250418 133000 2906174727 1620 1620 1620 1620 1270
389 20250418 132900 2904117327 1627 1620 1627 1620 22
390 20250418 132800 2904081673 1627 1621 1627 1621 1546
391 20250418 132700 2901573873 1621 1621 1621 1621 1
392 20250418 132600 2901572252 1621 1621 1621 1621 1622
393 20250418 132500 2898942990 1621 1621 1621 1621 3549
394 20250418 132400 2893190061 1621 1621 1621 1621 300
395 20250418 132300 2892703761 1628 1628 1628 1628 0
396 20250418 132200 2892703761 1628 1628 1628 1628 101
397 20250418 132100 2892539333 1628 1628 1628 1628 0
398 20250418 132000 2892539333 1628 1624 1628 1624 615
399 20250418 131900 2891540529 1624 1624 1624 1621 611
400 20250418 131800 2890549795 1624 1624 1624 1624 20
401 20250418 131700 2890517315 1624 1624 1624 1624 0
402 20250418 131600 2890517315 1624 1622 1624 1619 3135
403 20250418 131500 2885435865 1622 1628 1628 1622 1992
404 20250418 131400 2882204326 1628 1628 1628 1628 398
405 20250418 131300 2881556382 1628 1628 1628 1628 0
406 20250418 131200 2881556382 1628 1625 1628 1625 1769
407 20250418 131100 2878679747 1621 1627 1627 1621 1215
408 20250418 131000 2876708231 1627 1627 1627 1627 409
409 20250418 130900 2876042788 1627 1627 1627 1627 1000
410 20250418 130800 2874415788 1627 1627 1627 1627 129
411 20250418 130700 2874205905 1627 1627 1627 1627 0
412 20250418 130600 2874205905 1627 1620 1627 1620 464
413 20250418 130500 2873452037 1620 1620 1620 1620 199
414 20250418 130400 2873129657 1625 1620 1625 1620 1158
415 20250418 130300 2871248692 1620 1625 1626 1620 2896
416 20250418 130200 2866551264 1626 1626 1626 1625 15
417 20250418 130100 2866526875 1626 1626 1626 1626 33
418 20250418 130000 2866473217 1626 1627 1627 1626 390
419 20250418 125900 2865838887 1628 1627 1628 1627 1848
420 20250418 125800 2862832069 1619 1629 1629 1619 851
421 20250418 125700 2861450491 1629 1629 1630 1619 901
422 20250418 125600 2859988707 1619 1619 1619 1618 2392
423 20250418 125500 2856116159 1619 1623 1623 1618 5835
424 20250418 125400 2846667221 1623 1627 1629 1623 961
425 20250418 125300 2845103366 1627 1618 1627 1618 5411
426 20250418 125200 2836346805 1617 1620 1620 1617 307
427 20250418 125100 2835850356 1627 1627 1627 1627 100
428 20250418 125000 2835687656 1627 1617 1627 1617 11
429 20250418 124900 2835669839 1627 1627 1627 1627 10
430 20250418 124800 2835653569 1627 1618 1628 1615 4124
431 20250418 124700 2828969499 1624 1618 1624 1618 1125
432 20250418 124600 2827148850 1619 1620 1620 1618 673
433 20250418 124500 2826059061 1626 1626 1626 1626 0
434 20250418 124400 2826059061 1626 1626 1626 1626 0
435 20250418 124300 2826059061 1626 1618 1626 1618 488
436 20250418 124200 2825266625 1617 1617 1617 1617 112
437 20250418 124100 2825085521 1616 1621 1621 1616 1293
438 20250418 124000 2822994787 1621 1614 1621 1614 3965
439 20250418 123900 2816583216 1614 1622 1622 1614 9600
440 20250418 123800 2801047183 1625 1637 1637 1623 4893
441 20250418 123700 2793091484 1637 1633 1637 1633 105
442 20250418 123600 2792919939 1625 1654 1654 1622 5179
443 20250418 123500 2784517847 1634 1632 1634 1615 2944
444 20250418 123400 2779735433 1632 1618 1632 1609 3270
445 20250418 123300 2774459445 1618 1645 1645 1600 35701
446 20250418 123200 2716280319 1645 1646 1646 1645 2448
447 20250418 123100 2712252357 1646 1652 1652 1646 2033
448 20250418 123000 2708902561 1646 1646 1646 1646 603
449 20250418 122900 2707910023 1648 1653 1653 1646 24228
450 20250418 122800 2667934635 1655 1661 1663 1655 1224
451 20250418 122700 2665906141 1661 1661 1661 1661 96
452 20250418 122600 2665746685 1655 1655 1655 1654 12943
453 20250418 122500 2644338327 1664 1664 1664 1664 1500
454 20250418 122400 2641842327 1665 1665 1665 1665 300
455 20250418 122300 2641342827 1665 1666 1666 1665 1014
456 20250418 122200 2639653515 1666 1664 1667 1655 4164
457 20250418 122100 2632713855 1654 1656 1656 1654 7213
458 20250418 122000 2620776423 1656 1658 1658 1655 4708
459 20250418 121900 2612978694 1665 1665 1665 1665 10
460 20250418 121800 2612962044 1665 1665 1665 1656 1014
461 20250418 121700 2611279219 1662 1662 1667 1662 4089
462 20250418 121600 2604480366 1663 1663 1663 1656 1415
463 20250418 121500 2602134971 1663 1663 1663 1660 1316
464 20250418 121400 2599946532 1664 1664 1664 1664 23
465 20250418 121300 2599908260 1665 1665 1666 1665 5037
466 20250418 121200 2591521625 1665 1664 1665 1664 1004
467 20250418 121100 2589850832 1664 1663 1664 1663 162
468 20250418 121000 2589581376 1663 1663 1663 1663 673
469 20250418 120900 2588462177 1654 1654 1654 1654 5
470 20250418 120800 2588453907 1654 1656 1656 1654 5713
471 20250418 120700 2578998687 1657 1657 1657 1657 1011
472 20250418 120600 2577323460 1656 1657 1657 1656 1500
473 20250418 120500 2574838997 1664 1657 1664 1656 301
474 20250418 120400 2574340363 1664 1656 1664 1656 518
475 20250418 120300 2573478467 1665 1665 1665 1663 735
476 20250418 120200 2572255181 1665 1656 1667 1653 7862
477 20250418 120100 2559238508 1662 1654 1667 1654 961
478 20250418 120000 2557643017 1660 1660 1660 1653 1863
479 20250418 115900 2554559304 1660 1662 1662 1653 5741
480 20250418 115800 2545063014 1655 1662 1662 1655 4654
481 20250418 115700 2537343957 1661 1662 1662 1661 8407
482 20250418 115600 2523379662 1661 1675 1675 1661 1509
483 20250418 115500 2520867943 1675 1664 1675 1664 5888
484 20250418 115400 2511070299 1664 1664 1678 1664 5455
485 20250418 115300 2501958455 1665 1659 1665 1657 993
486 20250418 115200 2500312044 1659 1658 1665 1658 1424
487 20250418 115100 2497949615 1657 1657 1657 1657 3237
488 20250418 115000 2492585906 1657 1656 1660 1655 494
489 20250418 114900 2491767678 1657 1662 1662 1656 19250
490 20250418 114800 2459848398 1668 1668 1668 1661 792
491 20250418 114700 2458532795 1668 1669 1669 1660 6198
492 20250418 114600 2448229578 1660 1671 1671 1660 5708
493 20250418 114500 2438714788 1671 1669 1671 1669 2664
494 20250418 114400 2434265964 1672 1660 1672 1654 15438
495 20250418 114300 2408619113 1660 1665 1666 1660 10470
496 20250418 114200 2391203920 1666 1673 1673 1664 7166
497 20250418 114100 2379266917 1665 1678 1678 1664 20929
498 20250418 114000 2344258011 1682 1693 1693 1678 34605
499 20250418 113900 2285963053 1693 1699 1699 1686 10067
500 20250418 113800 2268919571 1700 1706 1706 1684 38028
501 20250418 113700 2204521272 1702 1697 1708 1687 52944
502 20250418 113600 2114623843 1697 1677 1697 1670 24724
503 20250418 113500 2072972667 1663 1670 1675 1663 15577
504 20250418 113400 2046980909 1670 1675 1675 1661 10227
505 20250418 113300 2029904526 1675 1661 1677 1660 20187
506 20250418 113200 1996208143 1661 1651 1662 1646 13445
507 20250418 113100 1973961038 1652 1667 1674 1652 24873
508 20250418 113000 1932631136 1668 1659 1668 1656 13324
509 20250418 112900 1910505455 1659 1655 1678 1655 33169
510 20250418 112800 1855144223 1670 1633 1713 1632 72872
511 20250418 112700 1733407152 1633 1637 1637 1632 3293
512 20250418 112600 1728028663 1637 1634 1637 1632 4372
513 20250418 112500 1720878479 1632 1631 1637 1631 6584
514 20250418 112400 1710110963 1631 1637 1637 1630 5164
515 20250418 112300 1701674717 1637 1626 1638 1626 4393
516 20250418 112200 1694484377 1632 1624 1632 1624 2983
517 20250418 112100 1689624194 1618 1615 1618 1615 29189
518 20250418 112000 1642454875 1616 1619 1619 1615 17853
519 20250418 111900 1613582692 1619 1619 1630 1618 7225
520 20250418 111800 1601867130 1618 1630 1631 1618 26102
521 20250418 111700 1559428803 1634 1640 1640 1628 10443
522 20250418 111600 1542346300 1635 1638 1640 1635 3837
523 20250418 111500 1536057096 1639 1638 1639 1638 4119
524 20250418 111400 1529308113 1639 1635 1641 1625 11803
525 20250418 111300 1510026050 1641 1641 1643 1632 23489
526 20250418 111200 1471499194 1641 1636 1641 1631 15703
527 20250418 111100 1445797464 1637 1615 1637 1615 16123
528 20250418 111000 1419469955 1612 1620 1627 1612 5636
529 20250418 110900 1410335514 1619 1611 1619 1610 3260
530 20250418 110800 1405076193 1609 1608 1617 1608 6405
531 20250418 110700 1394772652 1608 1619 1619 1608 7113
532 20250418 110600 1383318238 1619 1634 1634 1618 41633
533 20250418 110500 1315688550 1634 1630 1635 1624 36749
534 20250418 110400 1255727667 1630 1626 1631 1619 11130
535 20250418 110300 1237630655 1614 1620 1626 1610 9867
536 20250418 110200 1221640409 1620 1608 1624 1603 16120
537 20250418 110100 1195673992 1612 1605 1612 1605 2253
538 20250418 110000 1192048247 1605 1620 1630 1605 15352
539 20250418 105900 1167245546 1604 1602 1625 1598 11491
540 20250418 105800 1148721730 1599 1597 1599 1597 708
541 20250418 105700 1147590036 1597 1597 1597 1596 111
542 20250418 105600 1147412775 1597 1590 1604 1588 339
543 20250418 105500 1146873479 1594 1594 1605 1594 14665
544 20250418 105400 1123433428 1595 1582 1595 1582 1623
545 20250418 105300 1120852768 1588 1579 1589 1579 365
546 20250418 105200 1120273543 1579 1588 1590 1579 14564
547 20250418 105100 1097163010 1588 1599 1599 1587 7141
548 20250418 105000 1085829564 1599 1598 1600 1598 5125
549 20250418 104900 1077634110 1598 1595 1599 1595 3667
550 20250418 104800 1071774827 1595 1588 1595 1588 8652
551 20250418 104700 1058011727 1589 1588 1589 1588 113
552 20250418 104600 1057832281 1588 1587 1588 1587 4000
553 20250418 104500 1051480449 1588 1583 1588 1583 1976
554 20250418 104400 1048349991 1587 1586 1587 1586 6124
555 20250418 104300 1038631283 1586 1587 1587 1586 489
556 20250418 104200 1037855609 1588 1587 1588 1587 2974
557 20250418 104100 1033135159 1587 1586 1587 1586 680
558 20250418 104000 1032056629 1586 1590 1590 1584 5342
559 20250418 103900 1023567427 1590 1589 1590 1589 3124
560 20250418 103800 1018603027 1590 1581 1590 1580 23030
561 20250418 103700 982195575 1581 1587 1589 1581 3614
562 20250418 103600 976462104 1587 1578 1587 1578 8394
563 20250418 103500 963170132 1580 1580 1580 1577 801
564 20250418 103400 961905202 1578 1578 1581 1578 7292
565 20250418 103300 950380426 1578 1578 1578 1578 412
566 20250418 103200 949730290 1579 1575 1579 1575 1815
567 20250418 103100 946869115 1578 1573 1578 1573 6581
568 20250418 103000 936513284 1573 1574 1576 1567 7450
569 20250418 102900 924821835 1574 1574 1574 1568 38
570 20250418 102800 924762029 1567 1573 1574 1567 1591
571 20250418 102700 922267501 1574 1574 1574 1574 45
572 20250418 102600 922196671 1567 1572 1573 1567 1978
573 20250418 102500 919091262 1573 1575 1575 1570 1530
574 20250418 102400 916687939 1575 1576 1576 1574 699
575 20250418 102300 915587039 1574 1574 1574 1574 578
576 20250418 102200 914677267 1574 1575 1575 1574 85
577 20250418 102100 914543417 1575 1571 1575 1571 305
578 20250418 102000 914064242 1576 1575 1577 1573 552
579 20250418 101900 913194556 1576 1576 1577 1571 2092
580 20250418 101800 909904547 1571 1571 1572 1569 12709
581 20250418 101700 889941662 1569 1572 1572 1569 400
582 20250418 101600 889313762 1576 1576 1576 1576 7
583 20250418 101500 889302730 1577 1574 1577 1574 1076
584 20250418 101400 887607417 1571 1573 1573 1571 1504
585 20250418 101300 885243625 1573 1573 1573 1573 98
586 20250418 101200 885089471 1566 1573 1573 1566 1200
587 20250418 101100 883206646 1573 1574 1574 1573 361
588 20250418 101000 882638783 1573 1570 1575 1564 2110
589 20250418 100900 879324407 1570 1568 1570 1562 5520
590 20250418 100800 870688743 1567 1567 1567 1567 2226
591 20250418 100700 867200601 1567 1567 1567 1567 1512
592 20250418 100600 864831297 1567 1572 1572 1567 2198
593 20250418 100500 861385938 1572 1572 1572 1571 661
594 20250418 100400 860347027 1571 1567 1571 1567 1229
595 20250418 100300 858420156 1568 1571 1571 1568 1895
596 20250418 100200 855446133 1572 1572 1572 1572 200
597 20250418 100100 855131733 1571 1571 1571 1571 74
598 20250418 100000 855015479 1570 1578 1578 1570 7993
599 20250418 095900 842449231 1577 1577 1577 1577 1
600 20250418 095800 842447654 1579 1579 1579 1579 0
601 20250418 095700 842447654 1579 1582 1582 1575 3334
602 20250418 095600 837193631 1582 1581 1582 1581 2722
603 20250418 095500 832887490 1575 1581 1581 1573 1021
604 20250418 095400 831277280 1580 1581 1581 1580 2416
605 20250418 095300 827458000 1584 1584 1584 1584 9
606 20250418 095200 827443744 1584 1574 1584 1573 981
607 20250418 095100 825900555 1573 1575 1586 1573 1596
608 20250418 095000 823381701 1574 1575 1576 1574 4116
609 20250418 094900 816900241 1576 1581 1581 1576 4151
610 20250418 094800 810345335 1585 1585 1587 1585 1329
611 20250418 094700 808237064 1585 1585 1586 1585 3102
612 20250418 094600 803320391 1585 1581 1585 1579 11556
613 20250418 094500 785037665 1582 1585 1585 1580 2121
614 20250418 094400 781683397 1585 1572 1586 1570 5352
615 20250418 094300 773233738 1587 1588 1588 1565 8142
616 20250418 094200 760409694 1588 1585 1589 1579 4574
617 20250418 094100 753156152 1585 1580 1585 1577 8397
618 20250418 094000 739879051 1574 1570 1579 1570 9638
619 20250418 093900 724693074 1574 1570 1574 1570 655
620 20250418 093800 723664720 1564 1575 1578 1564 6731
621 20250418 093700 713083544 1575 1571 1575 1565 16001
622 20250418 093600 687891451 1572 1563 1572 1562 7974
623 20250418 093500 675368870 1563 1564 1564 1563 5394
624 20250418 093400 666932669 1564 1560 1564 1560 3590
625 20250418 093300 661322423 1560 1560 1566 1551 15458
626 20250418 093200 637204918 1567 1560 1567 1560 2843
627 20250418 093100 632769509 1560 1553 1560 1547 30185
628 20250418 093000 585826474 1552 1560 1560 1552 14879
629 20250418 092900 562665534 1561 1562 1563 1561 1530
630 20250418 092800 560276887 1563 1568 1568 1563 1491
631 20250418 092700 557943265 1570 1568 1571 1565 9711
632 20250418 092600 542716782 1566 1562 1566 1560 3981
633 20250418 092500 536498332 1562 1561 1562 1559 8318
634 20250418 092400 523525094 1568 1560 1568 1560 3839
635 20250418 092300 517515150 1562 1564 1564 1560 7094
636 20250418 092200 506421729 1562 1561 1562 1560 2634
637 20250418 092100 502308846 1561 1562 1562 1557 2668
638 20250418 092000 498153959 1562 1557 1564 1557 7401
639 20250418 091900 486629363 1557 1570 1570 1556 4638
640 20250418 091800 479404035 1571 1572 1572 1560 4410
641 20250418 091700 472499791 1572 1573 1574 1567 10278
642 20250418 091600 456385079 1573 1577 1577 1560 21383
643 20250418 091500 422948017 1583 1578 1583 1577 4362
644 20250418 091400 416065082 1578 1578 1578 1564 6106
645 20250418 091300 406462026 1578 1575 1578 1563 3312
646 20250418 091200 401247687 1579 1572 1579 1572 6807
647 20250418 091100 390528329 1569 1575 1575 1569 472
648 20250418 091000 389784961 1556 1569 1572 1550 8519
649 20250418 090900 376503128 1569 1548 1569 1547 3976
650 20250418 090800 370293416 1565 1550 1565 1542 22355
651 20250418 090700 335654771 1550 1554 1554 1543 58805
652 20250418 090600 244592484 1555 1560 1560 1555 11609
653 20250418 090500 226525512 1559 1560 1565 1559 8223
654 20250418 090400 213696902 1565 1570 1570 1559 37956
655 20250418 090300 154411555 1579 1580 1597 1568 9907
656 20250418 090200 138812790 1580 1580 1599 1564 18231
657 20250418 090100 110195406 1580 1580 1600 1570 23434
658 20250418 090000 73233533 1580 1600 1611 1560 43341

8
113810/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
20250418,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,-6,5,-0.37,3507098810,2167035,150.71,1600,1713,1542,2100,1133,1618,1618.39,2.49,0,-95844,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,526,11.68,2.37,12,6.64,138.00,680.00,2600,20250219,-38.00,549,20241205,193.62,2600,-38.00,20250219,1179,36.73,20250121,2600,-38.00,20250219,549,193.62,20241205,0.22,Y,113810,500,163 억,,812362,N,N,11216,N,00,N
20250418,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1626,8,2,0.49,3447507836,2130253,148.15,1600,1713,1542,2100,1133,1618,1618.36,2.49,0,-95806,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,531,11.78,2.39,12,6.53,138.00,680.00,2600,20250219,-37.46,549,20241205,196.17,2600,-37.46,20250219,1179,37.91,20250121,2600,-37.46,20250219,549,196.17,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,-6,5,-0.37,3028298387,1871545,130.16,1600,1713,1542,2100,1133,1618,1618.07,2.49,0,-119959,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,526,11.68,2.37,12,5.74,138.00,680.00,2600,20250219,-38.00,549,20241205,193.62,2600,-38.00,20250219,1179,36.73,20250121,2600,-38.00,20250219,549,193.62,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1627,9,2,0.56,2874205905,1776268,123.53,1600,1713,1542,2100,1133,1618,1618.12,2.49,0,-114197,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,531,11.79,2.39,12,5.44,138.00,680.00,2600,20250219,-37.42,549,20241205,196.36,2600,-37.42,20250219,1179,38.00,20250121,2600,-37.42,20250219,549,196.36,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1657,39,2,2.41,2577497445,1595173,110.94,1600,1713,1542,2100,1133,1618,1615.81,2.49,0,-121229,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,541,12.01,2.44,12,4.89,138.00,680.00,2600,20250219,-36.27,549,20241205,201.82,2600,-36.27,20250219,1179,40.54,20250121,2600,-36.27,20250219,549,201.82,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1608,-10,5,-0.62,1394772652,882893,61.40,1600,1635,1542,2100,1133,1618,1579.67,2.49,0,18609,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,525,11.65,2.36,12,2.71,138.00,680.00,2600,20250219,-38.15,549,20241205,192.90,2600,-38.15,20250219,1179,36.39,20250121,2600,-38.15,20250219,549,192.90,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,100755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-51,5,-3.15,867200601,553310,38.48,1600,1611,1542,2100,1133,1618,1567.07,2.49,0,-2614,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,511,11.36,2.30,12,1.70,138.00,680.00,2600,20250219,-39.73,549,20241205,185.43,2600,-39.73,20250219,1179,32.91,20250121,2600,-39.73,20250219,549,185.43,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250418,090759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1546,-72,5,-4.45,332993104,212276,14.76,1600,1611,1543,2100,1133,1618,1568.09,2.49,0,-26914,1744,1681,1633,1570,1522,1657,1546,163,482,500,970,1,1,32628051,504,11.20,2.27,12,0.65,138.00,680.00,2600,20250219,-40.54,549,20241205,181.60,2600,-40.54,20250219,1179,31.13,20250121,2600,-40.54,20250219,549,181.60,20241205,0.22,Y,113810,500,163 억,,812362,N,N,8069,N,00,N
20250417,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-52,5,-3.11,2311726507,1421875,71.13,1665,1696,1585,2170,1169,1670,1625.83,2.16,0,110044,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,528,11.72,2.38,12,4.36,138.00,680.00,2600,20250219,-37.77,549,20241205,194.72,2600,-37.77,20250219,1179,37.23,20250121,2600,-37.77,20250219,549,194.72,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8069,N,00,N
20250417,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-57,5,-3.41,2210955917,1359482,68.01,1665,1696,1585,2170,1169,1670,1626.32,2.16,0,114580,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,526,11.69,2.37,12,4.17,138.00,680.00,2600,20250219,-37.96,549,20241205,193.81,2600,-37.96,20250219,1179,36.81,20250121,2600,-37.96,20250219,549,193.81,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1619,-51,5,-3.05,1985100450,1219848,61.03,1665,1696,1585,2170,1169,1670,1627.33,2.16,0,131190,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,528,11.73,2.38,12,3.74,138.00,680.00,2600,20250219,-37.73,549,20241205,194.90,2600,-37.73,20250219,1179,37.32,20250121,2600,-37.73,20250219,549,194.90,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,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 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1612 -6 5 -0.37 3507098810 2167035 150.71 1600 1713 1542 2100 1133 1618 1618.39 2.49 0 -95844 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 526 11.68 2.37 12 6.64 138.00 680.00 2600 20250219 -38.00 549 20241205 193.62 2600 -38.00 20250219 1179 36.73 20250121 2600 -38.00 20250219 549 193.62 20241205 0.22 Y 113810 500 163 억 812362 N N 11216 N 00 N
3 20250418 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1626 8 2 0.49 3447507836 2130253 148.15 1600 1713 1542 2100 1133 1618 1618.36 2.49 0 -95806 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 531 11.78 2.39 12 6.53 138.00 680.00 2600 20250219 -37.46 549 20241205 196.17 2600 -37.46 20250219 1179 37.91 20250121 2600 -37.46 20250219 549 196.17 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
4 20250418 140756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1612 -6 5 -0.37 3028298387 1871545 130.16 1600 1713 1542 2100 1133 1618 1618.07 2.49 0 -119959 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 526 11.68 2.37 12 5.74 138.00 680.00 2600 20250219 -38.00 549 20241205 193.62 2600 -38.00 20250219 1179 36.73 20250121 2600 -38.00 20250219 549 193.62 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
5 20250418 130755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1627 9 2 0.56 2874205905 1776268 123.53 1600 1713 1542 2100 1133 1618 1618.12 2.49 0 -114197 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 531 11.79 2.39 12 5.44 138.00 680.00 2600 20250219 -37.42 549 20241205 196.36 2600 -37.42 20250219 1179 38.00 20250121 2600 -37.42 20250219 549 196.36 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
6 20250418 120752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1657 39 2 2.41 2577497445 1595173 110.94 1600 1713 1542 2100 1133 1618 1615.81 2.49 0 -121229 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 541 12.01 2.44 12 4.89 138.00 680.00 2600 20250219 -36.27 549 20241205 201.82 2600 -36.27 20250219 1179 40.54 20250121 2600 -36.27 20250219 549 201.82 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
7 20250418 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1608 -10 5 -0.62 1394772652 882893 61.40 1600 1635 1542 2100 1133 1618 1579.67 2.49 0 18609 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 525 11.65 2.36 12 2.71 138.00 680.00 2600 20250219 -38.15 549 20241205 192.90 2600 -38.15 20250219 1179 36.39 20250121 2600 -38.15 20250219 549 192.90 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
8 20250418 100755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -51 5 -3.15 867200601 553310 38.48 1600 1611 1542 2100 1133 1618 1567.07 2.49 0 -2614 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 511 11.36 2.30 12 1.70 138.00 680.00 2600 20250219 -39.73 549 20241205 185.43 2600 -39.73 20250219 1179 32.91 20250121 2600 -39.73 20250219 549 185.43 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
9 20250418 090759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1546 -72 5 -4.45 332993104 212276 14.76 1600 1611 1543 2100 1133 1618 1568.09 2.49 0 -26914 1744 1681 1633 1570 1522 1657 1546 163 482 500 970 1 1 32628051 504 11.20 2.27 12 0.65 138.00 680.00 2600 20250219 -40.54 549 20241205 181.60 2600 -40.54 20250219 1179 31.13 20250121 2600 -40.54 20250219 549 181.60 20241205 0.22 Y 113810 500 163 억 812362 N N 8069 N 00 N
10 20250417 160748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 -52 5 -3.11 2311726507 1421875 71.13 1665 1696 1585 2170 1169 1670 1625.83 2.16 0 110044 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 528 11.72 2.38 12 4.36 138.00 680.00 2600 20250219 -37.77 549 20241205 194.72 2600 -37.77 20250219 1179 37.23 20250121 2600 -37.77 20250219 549 194.72 20241205 0.19 Y 113810 500 163 억 703480 N N 8069 N 00 N
11 20250417 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 -57 5 -3.41 2210955917 1359482 68.01 1665 1696 1585 2170 1169 1670 1626.32 2.16 0 114580 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 526 11.69 2.37 12 4.17 138.00 680.00 2600 20250219 -37.96 549 20241205 193.81 2600 -37.96 20250219 1179 36.81 20250121 2600 -37.96 20250219 549 193.81 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
12 20250417 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1619 -51 5 -3.05 1985100450 1219848 61.03 1665 1696 1585 2170 1169 1670 1627.33 2.16 0 131190 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 528 11.73 2.38 12 3.74 138.00 680.00 2600 20250219 -37.73 549 20241205 194.90 2600 -37.73 20250219 1179 37.32 20250121 2600 -37.73 20250219 549 194.90 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N

1
113810/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,137487,32628051,229603290,54488845170,0.42
20250415,132277,32628051,241405525,59546193075,0.41
20250414,126061,32628051,222497665,57588510015,0.39
20250411,122626,32628051,220726800,58730491800,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 137487 32628051 229603290 54488845170 0.42
3 20250415 132277 32628051 241405525 59546193075 0.41
4 20250414 126061 32628051 222497665 57588510015 0.39
5 20250411 122626 32628051 220726800 58730491800 0.38