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
119850/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,19200,18100,19290,18040,774157,14606503250,00,0.00,N,2,1410,
20250417,17790,17900,18100,17200,301486,5349350100,00,0.00,N,5,-140,
20250416,17930,18000,19050,17890,555196,10219374610,00,0.00,N,5,-250,
20250415,18180,19080,19090,18030,407625,7478407110,00,0.00,N,5,-400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 19200 18100 19290 18040 774157 14606503250 00 0.00 N 2 1410
3 20250417 17790 17900 18100 17200 301486 5349350100 00 0.00 N 5 -140
4 20250416 17930 18000 19050 17890 555196 10219374610 00 0.00 N 5 -250
5 20250415 18180 19080 19090 18030 407625 7478407110 00 0.00 N 5 -400

660
119850/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195800,14600512850,19200,19200,19200,19200,18735
20250418,195700,14600512850,19200,19200,19200,19200,0
20250418,195600,14600512850,19200,19200,19200,19200,0
20250418,195500,14600512850,19200,19200,19200,19200,0
20250418,195400,14600512850,19200,19200,19200,19200,0
20250418,195300,14600512850,19200,19200,19200,19200,0
20250418,195200,14600512850,19200,19200,19200,19200,0
20250418,195100,14600512850,19200,19200,19200,19200,0
20250418,195000,14600512850,19200,19200,19200,19200,0
20250418,194900,14600512850,19200,19200,19200,19200,0
20250418,194800,14600512850,19200,19200,19200,19200,0
20250418,194700,14600512850,19200,19200,19200,19200,0
20250418,194600,14600512850,19200,19200,19200,19200,0
20250418,194500,14600512850,19200,19200,19200,19200,0
20250418,194400,14600512850,19200,19200,19200,19200,0
20250418,194300,14600512850,19200,19200,19200,19200,0
20250418,194200,14600512850,19200,19200,19200,19200,0
20250418,194100,14600512850,19200,19200,19200,19200,0
20250418,194000,14600512850,19200,19200,19200,19200,0
20250418,193900,14600512850,19200,19200,19200,19200,0
20250418,193800,14600512850,19200,19200,19200,19200,0
20250418,193700,14600512850,19200,19200,19200,19200,0
20250418,193600,14600512850,19200,19200,19200,19200,0
20250418,193500,14600512850,19200,19200,19200,19200,0
20250418,193400,14600512850,19200,19200,19200,19200,0
20250418,193300,14600512850,19200,19200,19200,19200,0
20250418,193200,14600512850,19200,19200,19200,19200,0
20250418,193100,14600512850,19200,19200,19200,19200,0
20250418,193000,14600512850,19200,19200,19200,19200,0
20250418,192900,14600512850,19200,19200,19200,19200,0
20250418,192800,14600512850,19200,19200,19200,19200,18735
20250418,192700,14600512850,19200,19200,19200,19200,0
20250418,192600,14600512850,19200,19200,19200,19200,0
20250418,192500,14600512850,19200,19200,19200,19200,0
20250418,192400,14600512850,19200,19200,19200,19200,0
20250418,192300,14600512850,19200,19200,19200,19200,0
20250418,192200,14600512850,19200,19200,19200,19200,0
20250418,192100,14600512850,19200,19200,19200,19200,0
20250418,192000,14600512850,19200,19200,19200,19200,0
20250418,191900,14600512850,19200,19200,19200,19200,0
20250418,191800,14600512850,19200,19200,19200,19200,0
20250418,191700,14600512850,19200,19200,19200,19200,0
20250418,191600,14600512850,19200,19200,19200,19200,0
20250418,191500,14600512850,19200,19200,19200,19200,0
20250418,191400,14600512850,19200,19200,19200,19200,0
20250418,191300,14600512850,19200,19200,19200,19200,0
20250418,191200,14600512850,19200,19200,19200,19200,0
20250418,191100,14600512850,19200,19200,19200,19200,0
20250418,191000,14600512850,19200,19200,19200,19200,0
20250418,190900,14600512850,19200,19200,19200,19200,0
20250418,190800,14600512850,19200,19200,19200,19200,0
20250418,190700,14600512850,19200,19200,19200,19200,0
20250418,190600,14600512850,19200,19200,19200,19200,0
20250418,190500,14600512850,19200,19200,19200,19200,0
20250418,190400,14600512850,19200,19200,19200,19200,0
20250418,190300,14600512850,19200,19200,19200,19200,0
20250418,190200,14600512850,19200,19200,19200,19200,0
20250418,190100,14600512850,19200,19200,19200,19200,0
20250418,190000,14600512850,19200,19200,19200,19200,0
20250418,185900,14600512850,19200,19200,19200,19200,0
20250418,185800,14600512850,19200,19200,19200,19200,18735
20250418,185700,14600512850,19200,19200,19200,19200,0
20250418,185600,14600512850,19200,19200,19200,19200,0
20250418,185500,14600512850,19200,19200,19200,19200,0
20250418,185400,14600512850,19200,19200,19200,19200,0
20250418,185300,14600512850,19200,19200,19200,19200,0
20250418,185200,14600512850,19200,19200,19200,19200,0
20250418,185100,14600512850,19200,19200,19200,19200,0
20250418,185000,14600512850,19200,19200,19200,19200,0
20250418,184900,14600512850,19200,19200,19200,19200,0
20250418,184800,14600512850,19200,19200,19200,19200,0
20250418,184700,14600512850,19200,19200,19200,19200,0
20250418,184600,14600512850,19200,19200,19200,19200,0
20250418,184500,14600512850,19200,19200,19200,19200,0
20250418,184400,14600512850,19200,19200,19200,19200,0
20250418,184300,14600512850,19200,19200,19200,19200,0
20250418,184200,14600512850,19200,19200,19200,19200,0
20250418,184100,14600512850,19200,19200,19200,19200,0
20250418,184000,14600512850,19200,19200,19200,19200,0
20250418,183900,14600512850,19200,19200,19200,19200,0
20250418,183800,14600512850,19200,19200,19200,19200,0
20250418,183700,14600512850,19200,19200,19200,19200,0
20250418,183600,14600512850,19200,19200,19200,19200,0
20250418,183500,14600512850,19200,19200,19200,19200,0
20250418,183400,14600512850,19200,19200,19200,19200,0
20250418,183300,14600512850,19200,19200,19200,19200,0
20250418,183200,14600512850,19200,19200,19200,19200,0
20250418,183100,14600512850,19200,19200,19200,19200,0
20250418,183000,14600512850,19200,19200,19200,19200,0
20250418,182900,14600512850,19200,19200,19200,19200,0
20250418,182800,14600512850,19200,19200,19200,19200,18735
20250418,182700,14600512850,19200,19200,19200,19200,0
20250418,182600,14600512850,19200,19200,19200,19200,0
20250418,182500,14600512850,19200,19200,19200,19200,0
20250418,182400,14600512850,19200,19200,19200,19200,0
20250418,182300,14600512850,19200,19200,19200,19200,0
20250418,182200,14600512850,19200,19200,19200,19200,0
20250418,182100,14600512850,19200,19200,19200,19200,0
20250418,182000,14600512850,19200,19200,19200,19200,0
20250418,181900,14600512850,19200,19200,19200,19200,0
20250418,181800,14600512850,19200,19200,19200,19200,0
20250418,181700,14600512850,19200,19200,19200,19200,0
20250418,181600,14600512850,19200,19200,19200,19200,0
20250418,181500,14600512850,19200,19200,19200,19200,0
20250418,181400,14600512850,19200,19200,19200,19200,0
20250418,181300,14600512850,19200,19200,19200,19200,0
20250418,181200,14600512850,19200,19200,19200,19200,0
20250418,181100,14600512850,19200,19200,19200,19200,0
20250418,181000,14600512850,19200,19200,19200,19200,0
20250418,180900,14600512850,19200,19200,19200,19200,0
20250418,180800,14600512850,19200,19200,19200,19200,0
20250418,180700,14600512850,19200,19200,19200,19200,0
20250418,180600,14600512850,19200,19200,19200,19200,0
20250418,180500,14600512850,19200,19200,19200,19200,0
20250418,180400,14600512850,19200,19200,19200,19200,0
20250418,180300,14600512850,19200,19200,19200,19200,0
20250418,180200,14600512850,19200,19200,19200,19200,0
20250418,180100,14600512850,19200,19200,19200,19200,0
20250418,180000,14600512850,19200,19200,19200,19200,0
20250418,175900,14600512850,19200,19200,19200,19200,0
20250418,175800,14600512850,19200,19200,19200,19200,18735
20250418,175700,14600512850,19200,19200,19200,19200,0
20250418,175600,14600512850,19200,19200,19200,19200,0
20250418,175500,14600512850,19200,19200,19200,19200,0
20250418,175400,14600512850,19200,19200,19200,19200,0
20250418,175300,14600512850,19200,19200,19200,19200,0
20250418,175200,14600512850,19200,19200,19200,19200,0
20250418,175100,14600512850,19200,19200,19200,19200,0
20250418,175000,14600512850,19200,19200,19200,19200,0
20250418,174900,14600512850,19200,19200,19200,19200,0
20250418,174800,14600512850,19200,19200,19200,19200,0
20250418,174700,14600512850,19200,19200,19200,19200,0
20250418,174600,14600512850,19200,19200,19200,19200,0
20250418,174500,14600512850,19200,19200,19200,19200,0
20250418,174400,14600512850,19200,19200,19200,19200,0
20250418,174300,14600512850,19200,19200,19200,19200,0
20250418,174200,14600512850,19200,19200,19200,19200,0
20250418,174100,14600512850,19200,19200,19200,19200,0
20250418,174000,14600512850,19200,19200,19200,19200,0
20250418,173900,14600512850,19200,19200,19200,19200,0
20250418,173800,14600512850,19200,19200,19200,19200,0
20250418,173700,14600512850,19200,19200,19200,19200,0
20250418,173600,14600512850,19200,19200,19200,19200,0
20250418,173500,14600512850,19200,19200,19200,19200,0
20250418,173400,14600512850,19200,19200,19200,19200,0
20250418,173300,14600512850,19200,19200,19200,19200,0
20250418,173200,14600512850,19200,19200,19200,19200,0
20250418,173100,14600512850,19200,19200,19200,19200,0
20250418,173000,14600512850,19200,19200,19200,19200,0
20250418,172900,14600512850,19200,19200,19200,19200,0
20250418,172800,14600512850,19200,19200,19200,19200,18735
20250418,172700,14600512850,19200,19200,19200,19200,0
20250418,172600,14600512850,19200,19200,19200,19200,0
20250418,172500,14600512850,19200,19200,19200,19200,0
20250418,172400,14600512850,19200,19200,19200,19200,0
20250418,172300,14600512850,19200,19200,19200,19200,0
20250418,172200,14600512850,19200,19200,19200,19200,0
20250418,172100,14600512850,19200,19200,19200,19200,0
20250418,172000,14600512850,19200,19200,19200,19200,0
20250418,171900,14600512850,19200,19200,19200,19200,0
20250418,171800,14600512850,19200,19200,19200,19200,0
20250418,171700,14600512850,19200,19200,19200,19200,0
20250418,171600,14600512850,19200,19200,19200,19200,0
20250418,171500,14600512850,19200,19200,19200,19200,0
20250418,171400,14600512850,19200,19200,19200,19200,0
20250418,171300,14600512850,19200,19200,19200,19200,0
20250418,171200,14600512850,19200,19200,19200,19200,0
20250418,171100,14600512850,19200,19200,19200,19200,0
20250418,171000,14600512850,19200,19200,19200,19200,0
20250418,170900,14600512850,19200,19200,19200,19200,0
20250418,170800,14600512850,19200,19200,19200,19200,0
20250418,170700,14600512850,19200,19200,19200,19200,0
20250418,170600,14600512850,19200,19200,19200,19200,0
20250418,170500,14600512850,19200,19200,19200,19200,0
20250418,170400,14600512850,19200,19200,19200,19200,0
20250418,170300,14600512850,19200,19200,19200,19200,0
20250418,170200,14600512850,19200,19200,19200,19200,0
20250418,170100,14600512850,19200,19200,19200,19200,0
20250418,170000,14600512850,19200,19200,19200,19200,0
20250418,165900,14600512850,19200,19200,19200,19200,0
20250418,165800,14600512850,19200,19200,19200,19200,18735
20250418,165700,14600512850,19200,19200,19200,19200,0
20250418,165600,14600512850,19200,19200,19200,19200,0
20250418,165500,14600512850,19200,19200,19200,19200,0
20250418,165400,14600512850,19200,19200,19200,19200,0
20250418,165300,14600512850,19200,19200,19200,19200,0
20250418,165200,14600512850,19200,19200,19200,19200,0
20250418,165100,14600512850,19200,19200,19200,19200,0
20250418,165000,14600512850,19200,19200,19200,19200,0
20250418,164900,14600512850,19200,19200,19200,19200,0
20250418,164800,14600512850,19200,19200,19200,19200,0
20250418,164700,14600512850,19200,19200,19200,19200,0
20250418,164600,14600512850,19200,19200,19200,19200,0
20250418,164500,14600512850,19200,19200,19200,19200,0
20250418,164400,14600512850,19200,19200,19200,19200,0
20250418,164300,14600512850,19200,19200,19200,19200,0
20250418,164200,14600512850,19200,19200,19200,19200,0
20250418,164100,14600512850,19200,19200,19200,19200,0
20250418,164000,14600512850,19200,19200,19200,19200,0
20250418,163900,14600512850,19200,19200,19200,19200,0
20250418,163800,14600512850,19200,19200,19200,19200,0
20250418,163700,14600512850,19200,19200,19200,19200,0
20250418,163600,14600512850,19200,19200,19200,19200,0
20250418,163500,14600512850,19200,19200,19200,19200,0
20250418,163400,14600512850,19200,19200,19200,19200,0
20250418,163300,14600512850,19200,19200,19200,19200,0
20250418,163200,14600512850,19200,19200,19200,19200,0
20250418,163100,14600512850,19200,19200,19200,19200,0
20250418,163000,14600512850,19200,19200,19200,19200,0
20250418,162900,14600512850,19200,19200,19200,19200,0
20250418,162800,14600512850,19200,19200,19200,19200,18735
20250418,162700,14600512850,19200,19200,19200,19200,0
20250418,162600,14600512850,19200,19200,19200,19200,0
20250418,162500,14600512850,19200,19200,19200,19200,0
20250418,162400,14600512850,19200,19200,19200,19200,0
20250418,162300,14600512850,19200,19200,19200,19200,0
20250418,162200,14600512850,19200,19200,19200,19200,0
20250418,162100,14600512850,19200,19200,19200,19200,0
20250418,162000,14600512850,19200,19200,19200,19200,0
20250418,161900,14600512850,19200,19200,19200,19200,0
20250418,161800,14600512850,19200,19200,19200,19200,0
20250418,161700,14600512850,19200,19200,19200,19200,0
20250418,161600,14600512850,19200,19200,19200,19200,0
20250418,161500,14600512850,19200,19200,19200,19200,0
20250418,161400,14600512850,19200,19200,19200,19200,0
20250418,161300,14600512850,19200,19200,19200,19200,0
20250418,161200,14600512850,19200,19200,19200,19200,0
20250418,161100,14600512850,19200,19200,19200,19200,0
20250418,161000,14600512850,19200,19200,19200,19200,0
20250418,160900,14600512850,19200,19200,19200,19200,0
20250418,160800,14600512850,19200,19200,19200,19200,0
20250418,160700,14600512850,19200,19200,19200,19200,0
20250418,160600,14600512850,19200,19200,19200,19200,0
20250418,160500,14600512850,19200,19200,19200,19200,0
20250418,160400,14600512850,19200,19200,19200,19200,0
20250418,160300,14600512850,19200,19200,19200,19200,0
20250418,160200,14600512850,19200,19200,19200,19200,0
20250418,160100,14600512850,19200,19200,19200,19200,0
20250418,160000,14600512850,19200,19200,19200,19200,0
20250418,155900,14600512850,19200,19200,19200,19200,0
20250418,155800,14600512850,19200,19200,19200,19200,18735
20250418,155700,14600512850,19200,19200,19200,19200,0
20250418,155600,14600512850,19200,19200,19200,19200,0
20250418,155500,14600512850,19200,19200,19200,19200,0
20250418,155400,14600512850,19200,19200,19200,19200,0
20250418,155300,14600512850,19200,19200,19200,19200,0
20250418,155200,14600512850,19200,19200,19200,19200,0
20250418,155100,14600512850,19200,19200,19200,19200,0
20250418,155000,14600512850,19200,19200,19200,19200,0
20250418,154900,14600512850,19200,19200,19200,19200,0
20250418,154800,14600512850,19200,19200,19200,19200,0
20250418,154700,14600512850,19200,19200,19200,19200,0
20250418,154600,14600512850,19200,19200,19200,19200,0
20250418,154500,14600512850,19200,19200,19200,19200,0
20250418,154400,14600512850,19200,19200,19200,19200,0
20250418,154300,14600512850,19200,19200,19200,19200,0
20250418,154200,14600512850,19200,19200,19200,19200,0
20250418,154100,14600512850,19200,19200,19200,19200,0
20250418,154000,14600512850,19200,19200,19200,19200,0
20250418,153900,14600512850,19200,19200,19200,19200,0
20250418,153800,14600512850,19200,19200,19200,19200,0
20250418,153700,14600512850,19200,19200,19200,19200,0
20250418,153600,14600512850,19200,19200,19200,19200,0
20250418,153500,14600512850,19200,19200,19200,19200,0
20250418,153400,14600512850,19200,19200,19200,19200,0
20250418,153300,14600512850,19200,19200,19200,19200,0
20250418,153200,14600512850,19200,19200,19200,19200,0
20250418,153100,14600512850,19200,19200,19200,19200,0
20250418,153000,14600512850,19200,19200,19200,19200,18735
20250418,152900,14240800850,19170,19170,19170,19170,0
20250418,152800,14240800850,19170,19170,19170,19170,0
20250418,152700,14240800850,19170,19170,19170,19170,0
20250418,152600,14240800850,19170,19170,19170,19170,0
20250418,152500,14240800850,19170,19170,19170,19170,0
20250418,152400,14240800850,19170,19170,19170,19170,0
20250418,152300,14240800850,19170,19170,19170,19170,0
20250418,152200,14240800850,19170,19170,19170,19170,0
20250418,152100,14240800850,19170,19170,19170,19170,0
20250418,152000,14240800850,19170,19170,19170,19170,0
20250418,151900,14240800850,19170,19110,19180,19080,6373
20250418,151800,14118894650,19070,19110,19120,19070,1640
20250418,151700,14087594560,19120,19120,19120,19070,2422
20250418,151600,14041323350,19120,19050,19120,19050,6314
20250418,151500,13920794790,19050,19050,19050,19030,1922
20250418,151400,13884201060,19050,19040,19050,19020,1367
20250418,151300,13858183280,19030,19010,19050,19010,1429
20250418,151200,13830996070,19020,19000,19020,18990,2065
20250418,151100,13791758130,19000,18950,19000,18950,3707
20250418,151000,13721417700,18960,18880,18960,18870,14375
20250418,150900,13449390940,18880,18880,18900,18840,4160
20250418,150800,13370837610,18880,18820,18890,18820,1332
20250418,150700,13345714520,18830,18840,18840,18820,667
20250418,150600,13333150570,18840,18850,18850,18830,719
20250418,150500,13319606840,18850,18850,18870,18840,834
20250418,150400,13303877580,18850,18880,18880,18850,1366
20250418,150300,13278104640,18870,18870,18880,18860,675
20250418,150200,13265365380,18880,18870,18880,18860,878
20250418,150100,13248793040,18870,18870,18890,18840,753
20250418,150000,13234576930,18880,18860,18880,18830,691
20250418,145900,13221542440,18870,18860,18870,18850,331
20250418,145800,13215298920,18860,18890,18890,18850,297
20250418,145700,13209696080,18890,18870,18890,18820,695
20250418,145600,13196585400,18880,18870,18880,18850,330
20250418,145500,13190359540,18870,18880,18890,18860,259
20250418,145400,13185470430,18880,18880,18890,18870,373
20250418,145300,13178427380,18880,18870,18880,18860,374
20250418,145200,13171368450,18870,18880,18890,18850,385
20250418,145100,13164098950,18880,18880,18890,18870,344
20250418,145000,13157604410,18880,18880,18890,18750,1673
20250418,144900,13126046870,18880,18890,18890,18870,524
20250418,144800,13116153630,18890,18880,18890,18870,331
20250418,144700,13109904650,18880,18890,18890,18880,363
20250418,144600,13103048200,18890,18850,18890,18850,891
20250418,144500,13086236990,18860,18860,18860,18850,471
20250418,144400,13077355160,18860,18870,18870,18850,614
20250418,144300,13065774460,18870,18880,18880,18850,363
20250418,144200,13058923670,18870,18830,18880,18830,1261
20250418,144100,13035157920,18830,18860,18870,18830,756
20250418,144000,13020904760,18850,18850,18850,18800,580
20250418,143900,13009978190,18850,18780,18850,18760,2416
20250418,143800,12964570950,18770,18770,18780,18740,1216
20250418,143700,12941747890,18770,18780,18790,18700,1968
20250418,143600,12904850800,18780,18790,18800,18770,297
20250418,143500,12899270530,18790,18800,18800,18770,598
20250418,143400,12888035210,18800,18790,18800,18780,663
20250418,143300,12875577230,18790,18780,18800,18770,348
20250418,143200,12869041730,18800,18810,18820,18770,592
20250418,143100,12857912010,18810,18820,18850,18800,593
20250418,143000,12846746760,18830,18800,18850,18780,941
20250418,142900,12829058210,18800,18840,18860,18800,2244
20250418,142800,12786845060,18830,18850,18860,18830,502
20250418,142700,12777385160,18850,18860,18870,18820,430
20250418,142600,12769279610,18850,18850,18850,18830,547
20250418,142500,12758970700,18850,18840,18860,18830,459
20250418,142400,12750318930,18830,18840,18850,18820,498
20250418,142300,12740940660,18840,18860,18860,18820,666
20250418,142200,12728396500,18860,18860,18870,18830,510
20250418,142100,12718784150,18860,18860,18870,18840,271
20250418,142000,12713673990,18860,18870,18880,18850,845
20250418,141900,12697742030,18870,18860,18880,18830,996
20250418,141800,12678956660,18860,18870,18880,18820,1012
20250418,141700,12659888980,18860,18890,18900,18850,377
20250418,141600,12652771630,18890,18900,18910,18880,384
20250418,141500,12645513400,18910,18910,18930,18890,407
20250418,141400,12637819090,18910,18960,18970,18910,341
20250418,141300,12631363570,18960,18920,18960,18920,476
20250418,141200,12622346770,18920,18960,18970,18840,620
20250418,141100,12610602460,18960,18970,18970,18940,494
20250418,141000,12601239850,18970,18900,18980,18850,986
20250418,140900,12582571255,18830,18900,18920,18830,1094
20250418,140800,12561926745,18910,18910,18920,18910,375
20250418,140700,12554832385,18920,18920,18920,18910,316
20250418,140600,12548854975,18920,18940,18940,18910,346
20250418,140500,12542307135,18940,18890,18990,18860,219
20250418,140400,12538161255,18890,18930,18990,18890,989
20250418,140300,12519441165,18930,18870,18930,18860,956
20250418,140200,12501390205,18870,18850,18870,18840,695
20250418,140100,12488283025,18850,18870,18880,18820,571
20250418,140000,12477519235,18870,18900,18910,18840,505
20250418,135900,12467983975,18900,18870,18900,18850,826
20250418,135800,12452401295,18880,18820,18880,18820,960
20250418,135700,12434319505,18820,18840,18850,18810,1032
20250418,135600,12414888535,18850,18830,18860,18810,976
20250418,135500,12396504135,18850,18870,18880,18820,1589
20250418,135400,12366550215,18870,18890,18900,18870,1308
20250418,135300,12341841955,18890,18920,18920,18860,1261
20250418,135200,12318014445,18910,18960,18960,18870,1768
20250418,135100,12284573085,18960,18960,18970,18940,418
20250418,135000,12276649875,18960,18960,18970,18950,435
20250418,134900,12268401175,18970,18950,18970,18950,537
20250418,134800,12258216785,18960,18940,18970,18900,591
20250418,134700,12247012065,18940,18940,18960,18890,845
20250418,134600,12231027265,18940,19020,19020,18900,2983
20250418,134500,12174515215,18990,19020,19030,18990,517
20250418,134400,12164681425,19020,19030,19030,19010,425
20250418,134300,12156595495,19030,19000,19030,19000,614
20250418,134200,12144918535,19000,19030,19030,18990,220
20250418,134100,12140736615,19030,19040,19050,19020,585
20250418,134000,12129602905,19020,19000,19040,18980,636
20250418,133900,12117513785,19000,19040,19040,18990,291
20250418,133800,12111982365,19040,19050,19050,19040,266
20250418,133700,12106915795,19050,19030,19050,19020,426
20250418,133600,12098804025,19030,19010,19050,19010,363
20250418,133500,12091894825,19010,19050,19050,19000,149
20250418,133400,12089060525,19050,19010,19050,19010,473
20250418,133300,12080053965,19010,19030,19030,18980,595
20250418,133200,12068747365,19030,19010,19030,18970,687
20250418,133100,12055702595,19010,19010,19020,19000,515
20250418,133000,12045911705,19020,19030,19050,19000,327
20250418,132900,12039688055,19030,19030,19050,19000,395
20250418,132800,12032169985,19020,19040,19040,18990,197
20250418,132700,12028422025,19050,19040,19050,19010,270
20250418,132600,12023281985,19040,19030,19050,18980,686
20250418,132500,12010226325,19040,19050,19050,19020,382
20250418,132400,12002950965,19040,19060,19060,19020,255
20250418,132300,11998097065,19000,19070,19070,19000,197
20250418,132200,11994343055,19070,19050,19080,19050,622
20250418,132100,11982483445,19050,19050,19050,18970,694
20250418,132000,11969293705,19050,19040,19060,19020,906
20250418,131900,11952035145,19050,19060,19080,19050,294
20250418,131800,11946430115,19060,19040,19060,19040,527
20250418,131700,11936392835,19040,18990,19040,18980,1223
20250418,131600,11913162475,18990,19030,19050,18990,317
20250418,131500,11907134325,19050,19060,19060,19030,416
20250418,131400,11899210645,19060,19030,19060,19030,667
20250418,131300,11886506555,19030,19030,19030,19000,341
20250418,131200,11880024805,19030,19070,19070,19030,365
20250418,131100,11873072055,19070,19030,19080,19020,671
20250418,131000,11860286075,19030,19030,19060,19020,351
20250418,130900,11853604345,19030,19050,19070,19010,328
20250418,130800,11847359565,19050,19040,19050,19040,257
20250418,130700,11842465105,19040,19040,19050,19020,631
20250418,130600,11830449305,19040,19000,19040,19000,343
20250418,130500,11823926035,19000,19000,19020,18960,449
20250418,130400,11815398315,19000,18990,19000,18970,502
20250418,130300,11805865625,18990,18990,18990,18960,855
20250418,130200,11789635425,18990,18990,18990,18970,551
20250418,130100,11779177955,18980,18990,18990,18970,257
20250418,130000,11774300815,18970,19020,19020,18970,711
20250418,125900,11760796045,18970,18970,19020,18960,565
20250418,125800,11750071725,18970,19000,19020,18960,418
20250418,125700,11742135095,19000,18980,19030,18980,773
20250418,125600,11727446655,18990,19000,19000,18910,1258
20250418,125500,11703575555,18990,18980,18990,18900,1280
20250418,125400,11679319855,18980,18960,18980,18940,506
20250418,125300,11669726225,18960,18970,18970,18930,299
20250418,125200,11664059555,18930,18910,19020,18860,3058
20250418,125100,11606125305,18920,18880,18920,18870,611
20250418,125000,11594582825,18890,18860,18890,18850,1616
20250418,124900,11564097995,18870,18810,18870,18780,2530
20250418,124800,11516495265,18810,18850,18890,18760,4788
20250418,124700,11426474575,18850,18960,18970,18830,7928
20250418,124600,11276672395,18940,19040,19040,18940,1682
20250418,124500,11244758115,19040,19070,19070,19020,354
20250418,124400,11238014275,19070,19070,19070,19020,951
20250418,124300,11219904335,19070,19080,19080,18990,1742
20250418,124200,11186767895,19080,19090,19090,19080,312
20250418,124100,11180813155,19090,19090,19090,19080,212
20250418,124000,11176766485,19090,19040,19100,19030,1317
20250418,123900,11151671585,19050,19080,19080,19040,207
20250418,123800,11147725505,19080,19090,19090,19070,289
20250418,123700,11142211565,19090,19100,19110,19050,453
20250418,123600,11133562285,19100,19100,19120,19000,1224
20250418,123500,11110261195,19110,19060,19110,19060,975
20250418,123400,11091647885,19060,19120,19130,19060,1145
20250418,123300,11069795985,19120,19100,19130,19080,603
20250418,123200,11058282375,19100,19070,19100,19060,643
20250418,123100,11046020855,19070,19060,19090,19060,898
20250418,123000,11028901165,19060,19120,19120,19060,557
20250418,122900,11018266855,19110,19130,19140,19060,567
20250418,122800,11007429855,19150,19090,19170,19090,485
20250418,122700,10998143895,19100,19140,19190,18980,14225
20250418,122600,10727515785,19140,19150,19150,19110,869
20250418,122500,10710893055,19140,19150,19160,19140,933
20250418,122400,10693028065,19140,19160,19160,19140,378
20250418,122300,10685790885,19160,19150,19160,19140,534
20250418,122200,10675564685,19150,19200,19200,19150,356
20250418,122100,10668740565,19190,19180,19200,19160,745
20250418,122000,10654448035,19170,19170,19190,19170,236
20250418,121900,10649922315,19180,19160,19180,19160,990
20250418,121800,10630946875,19160,19160,19160,19120,384
20250418,121700,10623591995,19160,19150,19160,19120,783
20250418,121600,10608598185,19160,19150,19170,19150,233
20250418,121500,10604132575,19150,19140,19160,19130,884
20250418,121400,10587211785,19140,19130,19150,19130,736
20250418,121300,10573120785,19150,19140,19160,19100,930
20250418,121200,10555316365,19150,19120,19150,19080,1850
20250418,121100,10519972525,19140,19150,19150,19130,681
20250418,121000,10506940475,19150,19150,19150,19100,1003
20250418,120900,10487744285,19150,19110,19150,19110,2369
20250418,120800,10442415915,19110,19170,19170,19110,694
20250418,120700,10429131285,19170,19180,19180,19140,1046
20250418,120600,10409090665,19180,19170,19180,19160,598
20250418,120500,10397623895,19170,19190,19190,19160,468
20250418,120400,10388647615,19190,19200,19210,19160,458
20250418,120300,10379858915,19180,19210,19220,19150,1969
20250418,120200,10342095035,19200,19210,19220,19190,1507
20250418,120100,10313155085,19210,19190,19210,19190,684
20250418,120000,10300020805,19180,19190,19200,19170,687
20250418,115900,10286842805,19200,19190,19200,19170,1099
20250418,115800,10265755535,19190,19170,19190,19150,646
20250418,115700,10253364045,19180,19140,19190,19140,925
20250418,115600,10235638775,19160,19160,19170,19140,595
20250418,115500,10224241105,19170,19180,19200,19160,664
20250418,115400,10211503815,19180,19200,19200,19180,640
20250418,115300,10199220825,19200,19210,19220,19190,500
20250418,115200,10189618545,19220,19220,19220,19190,407
20250418,115100,10181800695,19220,19230,19230,19200,427
20250418,115000,10173593355,19230,19220,19230,19190,514
20250418,114900,10163715535,19220,19210,19220,19170,847
20250418,114800,10147449915,19200,19240,19240,19190,1173
20250418,114700,10124922815,19240,19230,19240,19200,1332
20250418,114600,10099311165,19200,19220,19230,19190,859
20250418,114500,10082809385,19220,19190,19230,19190,1498
20250418,114400,10054040805,19190,19190,19200,19170,896
20250418,114300,10036851405,19180,19100,19190,19080,7715
20250418,114200,9889349595,19090,19180,19190,19090,2469
20250418,114100,9842089995,19160,19180,19190,19160,345
20250418,114000,9835474385,19180,19180,19180,19130,710
20250418,113900,9821871175,19190,19150,19190,19120,1399
20250418,113800,9795088895,19150,19210,19210,19150,1241
20250418,113700,9771296625,19210,19180,19230,19170,2499
20250418,113600,9723318465,19170,19150,19200,19140,2248
20250418,113500,9680196515,19180,19190,19200,19150,1622
20250418,113400,9649104745,19180,19170,19210,19170,1020
20250418,113300,9629529465,19200,19200,19210,19180,534
20250418,113200,9619279965,19200,19230,19230,19190,650
20250418,113100,9606794585,19230,19210,19230,19190,848
20250418,113000,9590504905,19230,19230,19230,19180,663
20250418,112900,9577758755,19230,19270,19280,19180,1896
20250418,112800,9541255105,19280,19140,19290,19130,1711
20250418,112700,9508371005,19140,19260,19270,19120,4751
20250418,112600,9417153465,19260,19280,19280,19240,1581
20250418,112500,9386709485,19280,19270,19290,19260,2024
20250418,112400,9347694965,19280,19240,19280,19230,2537
20250418,112300,9298825215,19240,19230,19260,19230,1900
20250418,112200,9262258395,19220,19200,19250,19200,3392
20250418,112100,9197043795,19210,19140,19240,19140,13694
20250418,112000,8934259755,19150,19130,19150,19120,1238
20250418,111900,8910574085,19130,19140,19140,19100,1147
20250418,111800,8888638425,19140,19140,19150,19120,1513
20250418,111700,8859684435,19150,19150,19150,19140,664
20250418,111600,8846971695,19150,19110,19150,19110,1879
20250418,111500,8811019235,19110,19100,19110,19090,929
20250418,111400,8793276345,19090,19070,19100,19070,3464
20250418,111300,8727192425,19070,19060,19090,19030,1902
20250418,111200,8690930195,19070,19040,19070,19000,5021
20250418,111100,8595296565,19030,18980,19040,18980,1741
20250418,111000,8562217245,18980,18955,18980,18955,542
20250418,110900,8551935025,18960,18930,18960,18920,816
20250418,110800,8536481425,18930,18950,18960,18910,591
20250418,110700,8525296695,18950,18950,18960,18910,1352
20250418,110600,8499700455,18950,18970,18990,18950,1879
20250418,110500,8464075305,18970,18970,18990,18950,803
20250418,110400,8448844405,18980,19010,19010,18950,650
20250418,110300,8436502815,19010,19010,19010,18980,438
20250418,110200,8428181265,19020,19000,19020,18990,326
20250418,110100,8421986855,18990,18965,19000,18960,597
20250418,110000,8410656065,18965,18970,18970,18940,1092
20250418,105900,8389946645,18970,18970,18980,18940,396
20250418,105800,8382435295,18970,18940,18980,18920,1003
20250418,105700,8363434875,18930,18920,18940,18910,736
20250418,105600,8349507765,18910,18900,18920,18900,640
20250418,105500,8337407415,18900,18950,18950,18890,2211
20250418,105400,8295599395,18950,18970,18980,18920,998
20250418,105300,8276686905,18970,19020,19020,18960,2178
20250418,105200,8235344065,19020,19050,19060,19020,995
20250418,105100,8216389695,19040,19050,19060,19040,275
20250418,105000,8211152015,19050,19040,19050,19020,1681
20250418,104900,8179141245,19040,19060,19060,19030,416
20250418,104800,8171219215,19060,19050,19070,18930,1398
20250418,104700,8144628395,19050,19050,19090,19040,651
20250418,104600,8132216915,19050,18990,19090,18990,1776
20250418,104500,8098406725,19000,19080,19080,18930,2841
20250418,104400,8044415115,19030,19090,19110,19010,3416
20250418,104300,7979267665,19080,19110,19130,19080,2865
20250418,104200,7924520175,19110,19180,19180,19070,16677
20250418,104100,7605375135,19180,19180,19190,19150,4749
20250418,104000,7514303355,19170,19090,19180,19020,11964
20250418,103900,7285248765,19020,19000,19140,18960,13243
20250418,103800,7032593715,18990,18980,19000,18950,1099
20250418,103700,7011739215,18980,19000,19000,18960,882
20250418,103600,6995001415,19000,18980,19000,18970,1888
20250418,103500,6959154875,18960,18940,18980,18920,823
20250418,103400,6943559115,18930,18920,18960,18910,1752
20250418,103300,6910406275,18910,19030,19030,18910,2135
20250418,103200,6869862665,19020,19030,19030,18970,3645
20250418,103100,6800609285,19030,18990,19050,18980,10396
20250418,103000,6602873715,18990,18900,19000,18900,17272
20250418,102900,6275137375,18900,18850,18900,18810,19343
20250418,102800,5909751820,18840,18850,18860,18830,1065
20250418,102700,5889681430,18850,18870,18880,18840,3614
20250418,102600,5821521520,18870,18840,18870,18840,1360
20250418,102500,5795866070,18840,18860,18860,18840,1240
20250418,102400,5772490270,18860,18860,18870,18820,3247
20250418,102300,5711312770,18860,18840,18860,18830,1784
20250418,102200,5677686890,18840,18820,18840,18810,891
20250418,102100,5660907370,18830,18800,18840,18800,835
20250418,102000,5645189780,18800,18750,18800,18750,1519
20250418,101900,5616661980,18760,18780,18780,18730,1227
20250418,101800,5593642450,18790,18840,18840,18780,2423
20250418,101700,5548083090,18840,18820,18840,18800,1746
20250418,101600,5515221860,18820,18830,18860,18810,4837
20250418,101500,5424104760,18830,18770,18830,18770,6246
20250418,101400,5306666030,18770,18730,18770,18720,6666
20250418,101300,5181701270,18720,18730,18730,18720,590
20250418,101200,5170653355,18730,18700,18730,18700,1339
20250418,101100,5145595985,18700,18700,18700,18680,427
20250418,101000,5137614810,18690,18690,18700,18670,1389
20250418,100900,5111658100,18690,18680,18690,18670,994
20250418,100800,5093090620,18680,18650,18680,18610,828
20250418,100700,5077631110,18660,18660,18670,18630,1376
20250418,100600,5051957280,18650,18610,18650,18610,947
20250418,100500,5034311720,18620,18620,18620,18590,1555
20250418,100400,5005383250,18620,18650,18670,18620,1227
20250418,100300,4982512340,18660,18670,18670,18640,200
20250418,100200,4978779340,18670,18660,18670,18650,330
20250418,100100,4972621010,18640,18670,18670,18640,358
20250418,100000,4965940360,18680,18590,18680,18590,10288
20250418,095900,4774509550,18590,18630,18630,18500,3607
20250418,095800,4707543590,18630,18680,18680,18620,1095
20250418,095700,4687117490,18670,18680,18680,18640,526
20250418,095600,4677296550,18680,18680,18680,18640,931
20250418,095500,4659920970,18680,18700,18700,18600,857
20250418,095400,4643934325,18700,18730,18730,18610,776
20250418,095300,4629444085,18730,18690,18730,18640,1617
20250418,095200,4599213675,18690,18700,18700,18650,952
20250418,095100,4581428775,18700,18710,18710,18650,1592
20250418,095000,4551698295,18710,18700,18710,18670,353
20250418,094900,4545096535,18680,18680,18700,18670,640
20250418,094800,4533139005,18680,18690,18690,18670,982
20250418,094700,4514797265,18690,18700,18700,18680,554
20250418,094600,4504442405,18700,18740,18740,18690,987
20250418,094500,4485981225,18740,18710,18740,18700,662
20250418,094400,4473585995,18720,18730,18740,18710,862
20250418,094300,4457442655,18740,18750,18750,18730,966
20250418,094200,4439338305,18750,18680,18750,18680,2520
20250418,094100,4392180065,18680,18630,18680,18630,2134
20250418,094000,4352376685,18640,18640,18650,18640,1733
20250418,093900,4320064555,18640,18590,18640,18590,1341
20250418,093800,4295112965,18590,18600,18600,18530,1015
20250418,093700,4276248375,18530,18510,18600,18510,3190
20250418,093600,4217096815,18510,18540,18560,18490,1884
20250418,093500,4182173785,18540,18590,18590,18520,1782
20250418,093400,4149102655,18580,18430,18680,18430,6731
20250418,093300,4024431305,18430,18520,18530,18430,3810
20250418,093200,3954035755,18510,18630,18630,18500,4801
20250418,093100,3864956325,18590,18610,18650,18590,5212
20250418,093000,3767948655,18600,18750,18750,18600,13793
20250418,092900,3509848145,18750,18780,18780,18740,1421
20250418,092800,3483196705,18780,18790,18800,18770,1655
20250418,092700,3452107315,18790,18770,18800,18770,991
20250418,092600,3433485245,18800,18730,18800,18720,2708
20250418,092500,3382629835,18770,18810,18830,18720,5227
20250418,092400,3284473345,18820,18760,18820,18760,3836
20250418,092300,3212363235,18760,18750,18770,18720,3023
20250418,092200,3155710125,18740,18740,18790,18730,3360
20250418,092100,3092682515,18750,18670,18750,18630,6689
20250418,092000,2967611865,18630,18660,18670,18620,2243
20250418,091900,2925788685,18660,18640,18680,18600,5142
20250418,091800,2829948215,18640,18670,18670,18630,1070
20250418,091700,2809995135,18670,18650,18670,18620,2007
20250418,091600,2772567545,18640,18660,18690,18620,2261
20250418,091500,2730367315,18690,18620,18710,18570,4517
20250418,091400,2646079965,18620,18710,18710,18600,5573
20250418,091300,2542283775,18710,18810,18820,18660,25054
20250418,091200,2071875815,18790,18720,18870,18700,16157
20250418,091100,1768440125,18710,18590,18750,18550,17316
20250418,091000,1445632135,18600,18500,18640,18450,11876
20250418,090900,1225332285,18510,18480,18510,18440,4124
20250418,090800,1149083355,18500,18380,18500,18380,8026
20250418,090700,1000897395,18330,18370,18420,18300,3891
20250418,090600,929453105,18300,18390,18400,18260,5342
20250418,090500,831612475,18350,18410,18470,18350,5367
20250418,090400,732802450,18410,18500,18540,18380,9135
20250418,090300,564026240,18500,18360,18520,18350,13318
20250418,090200,318515200,18360,18180,18370,18180,6735
20250418,090100,195444740,18180,18140,18240,18100,3120
20250418,090000,138752940,18090,18100,18300,18040,7653
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195800 14600512850 19200 19200 19200 19200 18735
3 20250418 195700 14600512850 19200 19200 19200 19200 0
4 20250418 195600 14600512850 19200 19200 19200 19200 0
5 20250418 195500 14600512850 19200 19200 19200 19200 0
6 20250418 195400 14600512850 19200 19200 19200 19200 0
7 20250418 195300 14600512850 19200 19200 19200 19200 0
8 20250418 195200 14600512850 19200 19200 19200 19200 0
9 20250418 195100 14600512850 19200 19200 19200 19200 0
10 20250418 195000 14600512850 19200 19200 19200 19200 0
11 20250418 194900 14600512850 19200 19200 19200 19200 0
12 20250418 194800 14600512850 19200 19200 19200 19200 0
13 20250418 194700 14600512850 19200 19200 19200 19200 0
14 20250418 194600 14600512850 19200 19200 19200 19200 0
15 20250418 194500 14600512850 19200 19200 19200 19200 0
16 20250418 194400 14600512850 19200 19200 19200 19200 0
17 20250418 194300 14600512850 19200 19200 19200 19200 0
18 20250418 194200 14600512850 19200 19200 19200 19200 0
19 20250418 194100 14600512850 19200 19200 19200 19200 0
20 20250418 194000 14600512850 19200 19200 19200 19200 0
21 20250418 193900 14600512850 19200 19200 19200 19200 0
22 20250418 193800 14600512850 19200 19200 19200 19200 0
23 20250418 193700 14600512850 19200 19200 19200 19200 0
24 20250418 193600 14600512850 19200 19200 19200 19200 0
25 20250418 193500 14600512850 19200 19200 19200 19200 0
26 20250418 193400 14600512850 19200 19200 19200 19200 0
27 20250418 193300 14600512850 19200 19200 19200 19200 0
28 20250418 193200 14600512850 19200 19200 19200 19200 0
29 20250418 193100 14600512850 19200 19200 19200 19200 0
30 20250418 193000 14600512850 19200 19200 19200 19200 0
31 20250418 192900 14600512850 19200 19200 19200 19200 0
32 20250418 192800 14600512850 19200 19200 19200 19200 18735
33 20250418 192700 14600512850 19200 19200 19200 19200 0
34 20250418 192600 14600512850 19200 19200 19200 19200 0
35 20250418 192500 14600512850 19200 19200 19200 19200 0
36 20250418 192400 14600512850 19200 19200 19200 19200 0
37 20250418 192300 14600512850 19200 19200 19200 19200 0
38 20250418 192200 14600512850 19200 19200 19200 19200 0
39 20250418 192100 14600512850 19200 19200 19200 19200 0
40 20250418 192000 14600512850 19200 19200 19200 19200 0
41 20250418 191900 14600512850 19200 19200 19200 19200 0
42 20250418 191800 14600512850 19200 19200 19200 19200 0
43 20250418 191700 14600512850 19200 19200 19200 19200 0
44 20250418 191600 14600512850 19200 19200 19200 19200 0
45 20250418 191500 14600512850 19200 19200 19200 19200 0
46 20250418 191400 14600512850 19200 19200 19200 19200 0
47 20250418 191300 14600512850 19200 19200 19200 19200 0
48 20250418 191200 14600512850 19200 19200 19200 19200 0
49 20250418 191100 14600512850 19200 19200 19200 19200 0
50 20250418 191000 14600512850 19200 19200 19200 19200 0
51 20250418 190900 14600512850 19200 19200 19200 19200 0
52 20250418 190800 14600512850 19200 19200 19200 19200 0
53 20250418 190700 14600512850 19200 19200 19200 19200 0
54 20250418 190600 14600512850 19200 19200 19200 19200 0
55 20250418 190500 14600512850 19200 19200 19200 19200 0
56 20250418 190400 14600512850 19200 19200 19200 19200 0
57 20250418 190300 14600512850 19200 19200 19200 19200 0
58 20250418 190200 14600512850 19200 19200 19200 19200 0
59 20250418 190100 14600512850 19200 19200 19200 19200 0
60 20250418 190000 14600512850 19200 19200 19200 19200 0
61 20250418 185900 14600512850 19200 19200 19200 19200 0
62 20250418 185800 14600512850 19200 19200 19200 19200 18735
63 20250418 185700 14600512850 19200 19200 19200 19200 0
64 20250418 185600 14600512850 19200 19200 19200 19200 0
65 20250418 185500 14600512850 19200 19200 19200 19200 0
66 20250418 185400 14600512850 19200 19200 19200 19200 0
67 20250418 185300 14600512850 19200 19200 19200 19200 0
68 20250418 185200 14600512850 19200 19200 19200 19200 0
69 20250418 185100 14600512850 19200 19200 19200 19200 0
70 20250418 185000 14600512850 19200 19200 19200 19200 0
71 20250418 184900 14600512850 19200 19200 19200 19200 0
72 20250418 184800 14600512850 19200 19200 19200 19200 0
73 20250418 184700 14600512850 19200 19200 19200 19200 0
74 20250418 184600 14600512850 19200 19200 19200 19200 0
75 20250418 184500 14600512850 19200 19200 19200 19200 0
76 20250418 184400 14600512850 19200 19200 19200 19200 0
77 20250418 184300 14600512850 19200 19200 19200 19200 0
78 20250418 184200 14600512850 19200 19200 19200 19200 0
79 20250418 184100 14600512850 19200 19200 19200 19200 0
80 20250418 184000 14600512850 19200 19200 19200 19200 0
81 20250418 183900 14600512850 19200 19200 19200 19200 0
82 20250418 183800 14600512850 19200 19200 19200 19200 0
83 20250418 183700 14600512850 19200 19200 19200 19200 0
84 20250418 183600 14600512850 19200 19200 19200 19200 0
85 20250418 183500 14600512850 19200 19200 19200 19200 0
86 20250418 183400 14600512850 19200 19200 19200 19200 0
87 20250418 183300 14600512850 19200 19200 19200 19200 0
88 20250418 183200 14600512850 19200 19200 19200 19200 0
89 20250418 183100 14600512850 19200 19200 19200 19200 0
90 20250418 183000 14600512850 19200 19200 19200 19200 0
91 20250418 182900 14600512850 19200 19200 19200 19200 0
92 20250418 182800 14600512850 19200 19200 19200 19200 18735
93 20250418 182700 14600512850 19200 19200 19200 19200 0
94 20250418 182600 14600512850 19200 19200 19200 19200 0
95 20250418 182500 14600512850 19200 19200 19200 19200 0
96 20250418 182400 14600512850 19200 19200 19200 19200 0
97 20250418 182300 14600512850 19200 19200 19200 19200 0
98 20250418 182200 14600512850 19200 19200 19200 19200 0
99 20250418 182100 14600512850 19200 19200 19200 19200 0
100 20250418 182000 14600512850 19200 19200 19200 19200 0
101 20250418 181900 14600512850 19200 19200 19200 19200 0
102 20250418 181800 14600512850 19200 19200 19200 19200 0
103 20250418 181700 14600512850 19200 19200 19200 19200 0
104 20250418 181600 14600512850 19200 19200 19200 19200 0
105 20250418 181500 14600512850 19200 19200 19200 19200 0
106 20250418 181400 14600512850 19200 19200 19200 19200 0
107 20250418 181300 14600512850 19200 19200 19200 19200 0
108 20250418 181200 14600512850 19200 19200 19200 19200 0
109 20250418 181100 14600512850 19200 19200 19200 19200 0
110 20250418 181000 14600512850 19200 19200 19200 19200 0
111 20250418 180900 14600512850 19200 19200 19200 19200 0
112 20250418 180800 14600512850 19200 19200 19200 19200 0
113 20250418 180700 14600512850 19200 19200 19200 19200 0
114 20250418 180600 14600512850 19200 19200 19200 19200 0
115 20250418 180500 14600512850 19200 19200 19200 19200 0
116 20250418 180400 14600512850 19200 19200 19200 19200 0
117 20250418 180300 14600512850 19200 19200 19200 19200 0
118 20250418 180200 14600512850 19200 19200 19200 19200 0
119 20250418 180100 14600512850 19200 19200 19200 19200 0
120 20250418 180000 14600512850 19200 19200 19200 19200 0
121 20250418 175900 14600512850 19200 19200 19200 19200 0
122 20250418 175800 14600512850 19200 19200 19200 19200 18735
123 20250418 175700 14600512850 19200 19200 19200 19200 0
124 20250418 175600 14600512850 19200 19200 19200 19200 0
125 20250418 175500 14600512850 19200 19200 19200 19200 0
126 20250418 175400 14600512850 19200 19200 19200 19200 0
127 20250418 175300 14600512850 19200 19200 19200 19200 0
128 20250418 175200 14600512850 19200 19200 19200 19200 0
129 20250418 175100 14600512850 19200 19200 19200 19200 0
130 20250418 175000 14600512850 19200 19200 19200 19200 0
131 20250418 174900 14600512850 19200 19200 19200 19200 0
132 20250418 174800 14600512850 19200 19200 19200 19200 0
133 20250418 174700 14600512850 19200 19200 19200 19200 0
134 20250418 174600 14600512850 19200 19200 19200 19200 0
135 20250418 174500 14600512850 19200 19200 19200 19200 0
136 20250418 174400 14600512850 19200 19200 19200 19200 0
137 20250418 174300 14600512850 19200 19200 19200 19200 0
138 20250418 174200 14600512850 19200 19200 19200 19200 0
139 20250418 174100 14600512850 19200 19200 19200 19200 0
140 20250418 174000 14600512850 19200 19200 19200 19200 0
141 20250418 173900 14600512850 19200 19200 19200 19200 0
142 20250418 173800 14600512850 19200 19200 19200 19200 0
143 20250418 173700 14600512850 19200 19200 19200 19200 0
144 20250418 173600 14600512850 19200 19200 19200 19200 0
145 20250418 173500 14600512850 19200 19200 19200 19200 0
146 20250418 173400 14600512850 19200 19200 19200 19200 0
147 20250418 173300 14600512850 19200 19200 19200 19200 0
148 20250418 173200 14600512850 19200 19200 19200 19200 0
149 20250418 173100 14600512850 19200 19200 19200 19200 0
150 20250418 173000 14600512850 19200 19200 19200 19200 0
151 20250418 172900 14600512850 19200 19200 19200 19200 0
152 20250418 172800 14600512850 19200 19200 19200 19200 18735
153 20250418 172700 14600512850 19200 19200 19200 19200 0
154 20250418 172600 14600512850 19200 19200 19200 19200 0
155 20250418 172500 14600512850 19200 19200 19200 19200 0
156 20250418 172400 14600512850 19200 19200 19200 19200 0
157 20250418 172300 14600512850 19200 19200 19200 19200 0
158 20250418 172200 14600512850 19200 19200 19200 19200 0
159 20250418 172100 14600512850 19200 19200 19200 19200 0
160 20250418 172000 14600512850 19200 19200 19200 19200 0
161 20250418 171900 14600512850 19200 19200 19200 19200 0
162 20250418 171800 14600512850 19200 19200 19200 19200 0
163 20250418 171700 14600512850 19200 19200 19200 19200 0
164 20250418 171600 14600512850 19200 19200 19200 19200 0
165 20250418 171500 14600512850 19200 19200 19200 19200 0
166 20250418 171400 14600512850 19200 19200 19200 19200 0
167 20250418 171300 14600512850 19200 19200 19200 19200 0
168 20250418 171200 14600512850 19200 19200 19200 19200 0
169 20250418 171100 14600512850 19200 19200 19200 19200 0
170 20250418 171000 14600512850 19200 19200 19200 19200 0
171 20250418 170900 14600512850 19200 19200 19200 19200 0
172 20250418 170800 14600512850 19200 19200 19200 19200 0
173 20250418 170700 14600512850 19200 19200 19200 19200 0
174 20250418 170600 14600512850 19200 19200 19200 19200 0
175 20250418 170500 14600512850 19200 19200 19200 19200 0
176 20250418 170400 14600512850 19200 19200 19200 19200 0
177 20250418 170300 14600512850 19200 19200 19200 19200 0
178 20250418 170200 14600512850 19200 19200 19200 19200 0
179 20250418 170100 14600512850 19200 19200 19200 19200 0
180 20250418 170000 14600512850 19200 19200 19200 19200 0
181 20250418 165900 14600512850 19200 19200 19200 19200 0
182 20250418 165800 14600512850 19200 19200 19200 19200 18735
183 20250418 165700 14600512850 19200 19200 19200 19200 0
184 20250418 165600 14600512850 19200 19200 19200 19200 0
185 20250418 165500 14600512850 19200 19200 19200 19200 0
186 20250418 165400 14600512850 19200 19200 19200 19200 0
187 20250418 165300 14600512850 19200 19200 19200 19200 0
188 20250418 165200 14600512850 19200 19200 19200 19200 0
189 20250418 165100 14600512850 19200 19200 19200 19200 0
190 20250418 165000 14600512850 19200 19200 19200 19200 0
191 20250418 164900 14600512850 19200 19200 19200 19200 0
192 20250418 164800 14600512850 19200 19200 19200 19200 0
193 20250418 164700 14600512850 19200 19200 19200 19200 0
194 20250418 164600 14600512850 19200 19200 19200 19200 0
195 20250418 164500 14600512850 19200 19200 19200 19200 0
196 20250418 164400 14600512850 19200 19200 19200 19200 0
197 20250418 164300 14600512850 19200 19200 19200 19200 0
198 20250418 164200 14600512850 19200 19200 19200 19200 0
199 20250418 164100 14600512850 19200 19200 19200 19200 0
200 20250418 164000 14600512850 19200 19200 19200 19200 0
201 20250418 163900 14600512850 19200 19200 19200 19200 0
202 20250418 163800 14600512850 19200 19200 19200 19200 0
203 20250418 163700 14600512850 19200 19200 19200 19200 0
204 20250418 163600 14600512850 19200 19200 19200 19200 0
205 20250418 163500 14600512850 19200 19200 19200 19200 0
206 20250418 163400 14600512850 19200 19200 19200 19200 0
207 20250418 163300 14600512850 19200 19200 19200 19200 0
208 20250418 163200 14600512850 19200 19200 19200 19200 0
209 20250418 163100 14600512850 19200 19200 19200 19200 0
210 20250418 163000 14600512850 19200 19200 19200 19200 0
211 20250418 162900 14600512850 19200 19200 19200 19200 0
212 20250418 162800 14600512850 19200 19200 19200 19200 18735
213 20250418 162700 14600512850 19200 19200 19200 19200 0
214 20250418 162600 14600512850 19200 19200 19200 19200 0
215 20250418 162500 14600512850 19200 19200 19200 19200 0
216 20250418 162400 14600512850 19200 19200 19200 19200 0
217 20250418 162300 14600512850 19200 19200 19200 19200 0
218 20250418 162200 14600512850 19200 19200 19200 19200 0
219 20250418 162100 14600512850 19200 19200 19200 19200 0
220 20250418 162000 14600512850 19200 19200 19200 19200 0
221 20250418 161900 14600512850 19200 19200 19200 19200 0
222 20250418 161800 14600512850 19200 19200 19200 19200 0
223 20250418 161700 14600512850 19200 19200 19200 19200 0
224 20250418 161600 14600512850 19200 19200 19200 19200 0
225 20250418 161500 14600512850 19200 19200 19200 19200 0
226 20250418 161400 14600512850 19200 19200 19200 19200 0
227 20250418 161300 14600512850 19200 19200 19200 19200 0
228 20250418 161200 14600512850 19200 19200 19200 19200 0
229 20250418 161100 14600512850 19200 19200 19200 19200 0
230 20250418 161000 14600512850 19200 19200 19200 19200 0
231 20250418 160900 14600512850 19200 19200 19200 19200 0
232 20250418 160800 14600512850 19200 19200 19200 19200 0
233 20250418 160700 14600512850 19200 19200 19200 19200 0
234 20250418 160600 14600512850 19200 19200 19200 19200 0
235 20250418 160500 14600512850 19200 19200 19200 19200 0
236 20250418 160400 14600512850 19200 19200 19200 19200 0
237 20250418 160300 14600512850 19200 19200 19200 19200 0
238 20250418 160200 14600512850 19200 19200 19200 19200 0
239 20250418 160100 14600512850 19200 19200 19200 19200 0
240 20250418 160000 14600512850 19200 19200 19200 19200 0
241 20250418 155900 14600512850 19200 19200 19200 19200 0
242 20250418 155800 14600512850 19200 19200 19200 19200 18735
243 20250418 155700 14600512850 19200 19200 19200 19200 0
244 20250418 155600 14600512850 19200 19200 19200 19200 0
245 20250418 155500 14600512850 19200 19200 19200 19200 0
246 20250418 155400 14600512850 19200 19200 19200 19200 0
247 20250418 155300 14600512850 19200 19200 19200 19200 0
248 20250418 155200 14600512850 19200 19200 19200 19200 0
249 20250418 155100 14600512850 19200 19200 19200 19200 0
250 20250418 155000 14600512850 19200 19200 19200 19200 0
251 20250418 154900 14600512850 19200 19200 19200 19200 0
252 20250418 154800 14600512850 19200 19200 19200 19200 0
253 20250418 154700 14600512850 19200 19200 19200 19200 0
254 20250418 154600 14600512850 19200 19200 19200 19200 0
255 20250418 154500 14600512850 19200 19200 19200 19200 0
256 20250418 154400 14600512850 19200 19200 19200 19200 0
257 20250418 154300 14600512850 19200 19200 19200 19200 0
258 20250418 154200 14600512850 19200 19200 19200 19200 0
259 20250418 154100 14600512850 19200 19200 19200 19200 0
260 20250418 154000 14600512850 19200 19200 19200 19200 0
261 20250418 153900 14600512850 19200 19200 19200 19200 0
262 20250418 153800 14600512850 19200 19200 19200 19200 0
263 20250418 153700 14600512850 19200 19200 19200 19200 0
264 20250418 153600 14600512850 19200 19200 19200 19200 0
265 20250418 153500 14600512850 19200 19200 19200 19200 0
266 20250418 153400 14600512850 19200 19200 19200 19200 0
267 20250418 153300 14600512850 19200 19200 19200 19200 0
268 20250418 153200 14600512850 19200 19200 19200 19200 0
269 20250418 153100 14600512850 19200 19200 19200 19200 0
270 20250418 153000 14600512850 19200 19200 19200 19200 18735
271 20250418 152900 14240800850 19170 19170 19170 19170 0
272 20250418 152800 14240800850 19170 19170 19170 19170 0
273 20250418 152700 14240800850 19170 19170 19170 19170 0
274 20250418 152600 14240800850 19170 19170 19170 19170 0
275 20250418 152500 14240800850 19170 19170 19170 19170 0
276 20250418 152400 14240800850 19170 19170 19170 19170 0
277 20250418 152300 14240800850 19170 19170 19170 19170 0
278 20250418 152200 14240800850 19170 19170 19170 19170 0
279 20250418 152100 14240800850 19170 19170 19170 19170 0
280 20250418 152000 14240800850 19170 19170 19170 19170 0
281 20250418 151900 14240800850 19170 19110 19180 19080 6373
282 20250418 151800 14118894650 19070 19110 19120 19070 1640
283 20250418 151700 14087594560 19120 19120 19120 19070 2422
284 20250418 151600 14041323350 19120 19050 19120 19050 6314
285 20250418 151500 13920794790 19050 19050 19050 19030 1922
286 20250418 151400 13884201060 19050 19040 19050 19020 1367
287 20250418 151300 13858183280 19030 19010 19050 19010 1429
288 20250418 151200 13830996070 19020 19000 19020 18990 2065
289 20250418 151100 13791758130 19000 18950 19000 18950 3707
290 20250418 151000 13721417700 18960 18880 18960 18870 14375
291 20250418 150900 13449390940 18880 18880 18900 18840 4160
292 20250418 150800 13370837610 18880 18820 18890 18820 1332
293 20250418 150700 13345714520 18830 18840 18840 18820 667
294 20250418 150600 13333150570 18840 18850 18850 18830 719
295 20250418 150500 13319606840 18850 18850 18870 18840 834
296 20250418 150400 13303877580 18850 18880 18880 18850 1366
297 20250418 150300 13278104640 18870 18870 18880 18860 675
298 20250418 150200 13265365380 18880 18870 18880 18860 878
299 20250418 150100 13248793040 18870 18870 18890 18840 753
300 20250418 150000 13234576930 18880 18860 18880 18830 691
301 20250418 145900 13221542440 18870 18860 18870 18850 331
302 20250418 145800 13215298920 18860 18890 18890 18850 297
303 20250418 145700 13209696080 18890 18870 18890 18820 695
304 20250418 145600 13196585400 18880 18870 18880 18850 330
305 20250418 145500 13190359540 18870 18880 18890 18860 259
306 20250418 145400 13185470430 18880 18880 18890 18870 373
307 20250418 145300 13178427380 18880 18870 18880 18860 374
308 20250418 145200 13171368450 18870 18880 18890 18850 385
309 20250418 145100 13164098950 18880 18880 18890 18870 344
310 20250418 145000 13157604410 18880 18880 18890 18750 1673
311 20250418 144900 13126046870 18880 18890 18890 18870 524
312 20250418 144800 13116153630 18890 18880 18890 18870 331
313 20250418 144700 13109904650 18880 18890 18890 18880 363
314 20250418 144600 13103048200 18890 18850 18890 18850 891
315 20250418 144500 13086236990 18860 18860 18860 18850 471
316 20250418 144400 13077355160 18860 18870 18870 18850 614
317 20250418 144300 13065774460 18870 18880 18880 18850 363
318 20250418 144200 13058923670 18870 18830 18880 18830 1261
319 20250418 144100 13035157920 18830 18860 18870 18830 756
320 20250418 144000 13020904760 18850 18850 18850 18800 580
321 20250418 143900 13009978190 18850 18780 18850 18760 2416
322 20250418 143800 12964570950 18770 18770 18780 18740 1216
323 20250418 143700 12941747890 18770 18780 18790 18700 1968
324 20250418 143600 12904850800 18780 18790 18800 18770 297
325 20250418 143500 12899270530 18790 18800 18800 18770 598
326 20250418 143400 12888035210 18800 18790 18800 18780 663
327 20250418 143300 12875577230 18790 18780 18800 18770 348
328 20250418 143200 12869041730 18800 18810 18820 18770 592
329 20250418 143100 12857912010 18810 18820 18850 18800 593
330 20250418 143000 12846746760 18830 18800 18850 18780 941
331 20250418 142900 12829058210 18800 18840 18860 18800 2244
332 20250418 142800 12786845060 18830 18850 18860 18830 502
333 20250418 142700 12777385160 18850 18860 18870 18820 430
334 20250418 142600 12769279610 18850 18850 18850 18830 547
335 20250418 142500 12758970700 18850 18840 18860 18830 459
336 20250418 142400 12750318930 18830 18840 18850 18820 498
337 20250418 142300 12740940660 18840 18860 18860 18820 666
338 20250418 142200 12728396500 18860 18860 18870 18830 510
339 20250418 142100 12718784150 18860 18860 18870 18840 271
340 20250418 142000 12713673990 18860 18870 18880 18850 845
341 20250418 141900 12697742030 18870 18860 18880 18830 996
342 20250418 141800 12678956660 18860 18870 18880 18820 1012
343 20250418 141700 12659888980 18860 18890 18900 18850 377
344 20250418 141600 12652771630 18890 18900 18910 18880 384
345 20250418 141500 12645513400 18910 18910 18930 18890 407
346 20250418 141400 12637819090 18910 18960 18970 18910 341
347 20250418 141300 12631363570 18960 18920 18960 18920 476
348 20250418 141200 12622346770 18920 18960 18970 18840 620
349 20250418 141100 12610602460 18960 18970 18970 18940 494
350 20250418 141000 12601239850 18970 18900 18980 18850 986
351 20250418 140900 12582571255 18830 18900 18920 18830 1094
352 20250418 140800 12561926745 18910 18910 18920 18910 375
353 20250418 140700 12554832385 18920 18920 18920 18910 316
354 20250418 140600 12548854975 18920 18940 18940 18910 346
355 20250418 140500 12542307135 18940 18890 18990 18860 219
356 20250418 140400 12538161255 18890 18930 18990 18890 989
357 20250418 140300 12519441165 18930 18870 18930 18860 956
358 20250418 140200 12501390205 18870 18850 18870 18840 695
359 20250418 140100 12488283025 18850 18870 18880 18820 571
360 20250418 140000 12477519235 18870 18900 18910 18840 505
361 20250418 135900 12467983975 18900 18870 18900 18850 826
362 20250418 135800 12452401295 18880 18820 18880 18820 960
363 20250418 135700 12434319505 18820 18840 18850 18810 1032
364 20250418 135600 12414888535 18850 18830 18860 18810 976
365 20250418 135500 12396504135 18850 18870 18880 18820 1589
366 20250418 135400 12366550215 18870 18890 18900 18870 1308
367 20250418 135300 12341841955 18890 18920 18920 18860 1261
368 20250418 135200 12318014445 18910 18960 18960 18870 1768
369 20250418 135100 12284573085 18960 18960 18970 18940 418
370 20250418 135000 12276649875 18960 18960 18970 18950 435
371 20250418 134900 12268401175 18970 18950 18970 18950 537
372 20250418 134800 12258216785 18960 18940 18970 18900 591
373 20250418 134700 12247012065 18940 18940 18960 18890 845
374 20250418 134600 12231027265 18940 19020 19020 18900 2983
375 20250418 134500 12174515215 18990 19020 19030 18990 517
376 20250418 134400 12164681425 19020 19030 19030 19010 425
377 20250418 134300 12156595495 19030 19000 19030 19000 614
378 20250418 134200 12144918535 19000 19030 19030 18990 220
379 20250418 134100 12140736615 19030 19040 19050 19020 585
380 20250418 134000 12129602905 19020 19000 19040 18980 636
381 20250418 133900 12117513785 19000 19040 19040 18990 291
382 20250418 133800 12111982365 19040 19050 19050 19040 266
383 20250418 133700 12106915795 19050 19030 19050 19020 426
384 20250418 133600 12098804025 19030 19010 19050 19010 363
385 20250418 133500 12091894825 19010 19050 19050 19000 149
386 20250418 133400 12089060525 19050 19010 19050 19010 473
387 20250418 133300 12080053965 19010 19030 19030 18980 595
388 20250418 133200 12068747365 19030 19010 19030 18970 687
389 20250418 133100 12055702595 19010 19010 19020 19000 515
390 20250418 133000 12045911705 19020 19030 19050 19000 327
391 20250418 132900 12039688055 19030 19030 19050 19000 395
392 20250418 132800 12032169985 19020 19040 19040 18990 197
393 20250418 132700 12028422025 19050 19040 19050 19010 270
394 20250418 132600 12023281985 19040 19030 19050 18980 686
395 20250418 132500 12010226325 19040 19050 19050 19020 382
396 20250418 132400 12002950965 19040 19060 19060 19020 255
397 20250418 132300 11998097065 19000 19070 19070 19000 197
398 20250418 132200 11994343055 19070 19050 19080 19050 622
399 20250418 132100 11982483445 19050 19050 19050 18970 694
400 20250418 132000 11969293705 19050 19040 19060 19020 906
401 20250418 131900 11952035145 19050 19060 19080 19050 294
402 20250418 131800 11946430115 19060 19040 19060 19040 527
403 20250418 131700 11936392835 19040 18990 19040 18980 1223
404 20250418 131600 11913162475 18990 19030 19050 18990 317
405 20250418 131500 11907134325 19050 19060 19060 19030 416
406 20250418 131400 11899210645 19060 19030 19060 19030 667
407 20250418 131300 11886506555 19030 19030 19030 19000 341
408 20250418 131200 11880024805 19030 19070 19070 19030 365
409 20250418 131100 11873072055 19070 19030 19080 19020 671
410 20250418 131000 11860286075 19030 19030 19060 19020 351
411 20250418 130900 11853604345 19030 19050 19070 19010 328
412 20250418 130800 11847359565 19050 19040 19050 19040 257
413 20250418 130700 11842465105 19040 19040 19050 19020 631
414 20250418 130600 11830449305 19040 19000 19040 19000 343
415 20250418 130500 11823926035 19000 19000 19020 18960 449
416 20250418 130400 11815398315 19000 18990 19000 18970 502
417 20250418 130300 11805865625 18990 18990 18990 18960 855
418 20250418 130200 11789635425 18990 18990 18990 18970 551
419 20250418 130100 11779177955 18980 18990 18990 18970 257
420 20250418 130000 11774300815 18970 19020 19020 18970 711
421 20250418 125900 11760796045 18970 18970 19020 18960 565
422 20250418 125800 11750071725 18970 19000 19020 18960 418
423 20250418 125700 11742135095 19000 18980 19030 18980 773
424 20250418 125600 11727446655 18990 19000 19000 18910 1258
425 20250418 125500 11703575555 18990 18980 18990 18900 1280
426 20250418 125400 11679319855 18980 18960 18980 18940 506
427 20250418 125300 11669726225 18960 18970 18970 18930 299
428 20250418 125200 11664059555 18930 18910 19020 18860 3058
429 20250418 125100 11606125305 18920 18880 18920 18870 611
430 20250418 125000 11594582825 18890 18860 18890 18850 1616
431 20250418 124900 11564097995 18870 18810 18870 18780 2530
432 20250418 124800 11516495265 18810 18850 18890 18760 4788
433 20250418 124700 11426474575 18850 18960 18970 18830 7928
434 20250418 124600 11276672395 18940 19040 19040 18940 1682
435 20250418 124500 11244758115 19040 19070 19070 19020 354
436 20250418 124400 11238014275 19070 19070 19070 19020 951
437 20250418 124300 11219904335 19070 19080 19080 18990 1742
438 20250418 124200 11186767895 19080 19090 19090 19080 312
439 20250418 124100 11180813155 19090 19090 19090 19080 212
440 20250418 124000 11176766485 19090 19040 19100 19030 1317
441 20250418 123900 11151671585 19050 19080 19080 19040 207
442 20250418 123800 11147725505 19080 19090 19090 19070 289
443 20250418 123700 11142211565 19090 19100 19110 19050 453
444 20250418 123600 11133562285 19100 19100 19120 19000 1224
445 20250418 123500 11110261195 19110 19060 19110 19060 975
446 20250418 123400 11091647885 19060 19120 19130 19060 1145
447 20250418 123300 11069795985 19120 19100 19130 19080 603
448 20250418 123200 11058282375 19100 19070 19100 19060 643
449 20250418 123100 11046020855 19070 19060 19090 19060 898
450 20250418 123000 11028901165 19060 19120 19120 19060 557
451 20250418 122900 11018266855 19110 19130 19140 19060 567
452 20250418 122800 11007429855 19150 19090 19170 19090 485
453 20250418 122700 10998143895 19100 19140 19190 18980 14225
454 20250418 122600 10727515785 19140 19150 19150 19110 869
455 20250418 122500 10710893055 19140 19150 19160 19140 933
456 20250418 122400 10693028065 19140 19160 19160 19140 378
457 20250418 122300 10685790885 19160 19150 19160 19140 534
458 20250418 122200 10675564685 19150 19200 19200 19150 356
459 20250418 122100 10668740565 19190 19180 19200 19160 745
460 20250418 122000 10654448035 19170 19170 19190 19170 236
461 20250418 121900 10649922315 19180 19160 19180 19160 990
462 20250418 121800 10630946875 19160 19160 19160 19120 384
463 20250418 121700 10623591995 19160 19150 19160 19120 783
464 20250418 121600 10608598185 19160 19150 19170 19150 233
465 20250418 121500 10604132575 19150 19140 19160 19130 884
466 20250418 121400 10587211785 19140 19130 19150 19130 736
467 20250418 121300 10573120785 19150 19140 19160 19100 930
468 20250418 121200 10555316365 19150 19120 19150 19080 1850
469 20250418 121100 10519972525 19140 19150 19150 19130 681
470 20250418 121000 10506940475 19150 19150 19150 19100 1003
471 20250418 120900 10487744285 19150 19110 19150 19110 2369
472 20250418 120800 10442415915 19110 19170 19170 19110 694
473 20250418 120700 10429131285 19170 19180 19180 19140 1046
474 20250418 120600 10409090665 19180 19170 19180 19160 598
475 20250418 120500 10397623895 19170 19190 19190 19160 468
476 20250418 120400 10388647615 19190 19200 19210 19160 458
477 20250418 120300 10379858915 19180 19210 19220 19150 1969
478 20250418 120200 10342095035 19200 19210 19220 19190 1507
479 20250418 120100 10313155085 19210 19190 19210 19190 684
480 20250418 120000 10300020805 19180 19190 19200 19170 687
481 20250418 115900 10286842805 19200 19190 19200 19170 1099
482 20250418 115800 10265755535 19190 19170 19190 19150 646
483 20250418 115700 10253364045 19180 19140 19190 19140 925
484 20250418 115600 10235638775 19160 19160 19170 19140 595
485 20250418 115500 10224241105 19170 19180 19200 19160 664
486 20250418 115400 10211503815 19180 19200 19200 19180 640
487 20250418 115300 10199220825 19200 19210 19220 19190 500
488 20250418 115200 10189618545 19220 19220 19220 19190 407
489 20250418 115100 10181800695 19220 19230 19230 19200 427
490 20250418 115000 10173593355 19230 19220 19230 19190 514
491 20250418 114900 10163715535 19220 19210 19220 19170 847
492 20250418 114800 10147449915 19200 19240 19240 19190 1173
493 20250418 114700 10124922815 19240 19230 19240 19200 1332
494 20250418 114600 10099311165 19200 19220 19230 19190 859
495 20250418 114500 10082809385 19220 19190 19230 19190 1498
496 20250418 114400 10054040805 19190 19190 19200 19170 896
497 20250418 114300 10036851405 19180 19100 19190 19080 7715
498 20250418 114200 9889349595 19090 19180 19190 19090 2469
499 20250418 114100 9842089995 19160 19180 19190 19160 345
500 20250418 114000 9835474385 19180 19180 19180 19130 710
501 20250418 113900 9821871175 19190 19150 19190 19120 1399
502 20250418 113800 9795088895 19150 19210 19210 19150 1241
503 20250418 113700 9771296625 19210 19180 19230 19170 2499
504 20250418 113600 9723318465 19170 19150 19200 19140 2248
505 20250418 113500 9680196515 19180 19190 19200 19150 1622
506 20250418 113400 9649104745 19180 19170 19210 19170 1020
507 20250418 113300 9629529465 19200 19200 19210 19180 534
508 20250418 113200 9619279965 19200 19230 19230 19190 650
509 20250418 113100 9606794585 19230 19210 19230 19190 848
510 20250418 113000 9590504905 19230 19230 19230 19180 663
511 20250418 112900 9577758755 19230 19270 19280 19180 1896
512 20250418 112800 9541255105 19280 19140 19290 19130 1711
513 20250418 112700 9508371005 19140 19260 19270 19120 4751
514 20250418 112600 9417153465 19260 19280 19280 19240 1581
515 20250418 112500 9386709485 19280 19270 19290 19260 2024
516 20250418 112400 9347694965 19280 19240 19280 19230 2537
517 20250418 112300 9298825215 19240 19230 19260 19230 1900
518 20250418 112200 9262258395 19220 19200 19250 19200 3392
519 20250418 112100 9197043795 19210 19140 19240 19140 13694
520 20250418 112000 8934259755 19150 19130 19150 19120 1238
521 20250418 111900 8910574085 19130 19140 19140 19100 1147
522 20250418 111800 8888638425 19140 19140 19150 19120 1513
523 20250418 111700 8859684435 19150 19150 19150 19140 664
524 20250418 111600 8846971695 19150 19110 19150 19110 1879
525 20250418 111500 8811019235 19110 19100 19110 19090 929
526 20250418 111400 8793276345 19090 19070 19100 19070 3464
527 20250418 111300 8727192425 19070 19060 19090 19030 1902
528 20250418 111200 8690930195 19070 19040 19070 19000 5021
529 20250418 111100 8595296565 19030 18980 19040 18980 1741
530 20250418 111000 8562217245 18980 18955 18980 18955 542
531 20250418 110900 8551935025 18960 18930 18960 18920 816
532 20250418 110800 8536481425 18930 18950 18960 18910 591
533 20250418 110700 8525296695 18950 18950 18960 18910 1352
534 20250418 110600 8499700455 18950 18970 18990 18950 1879
535 20250418 110500 8464075305 18970 18970 18990 18950 803
536 20250418 110400 8448844405 18980 19010 19010 18950 650
537 20250418 110300 8436502815 19010 19010 19010 18980 438
538 20250418 110200 8428181265 19020 19000 19020 18990 326
539 20250418 110100 8421986855 18990 18965 19000 18960 597
540 20250418 110000 8410656065 18965 18970 18970 18940 1092
541 20250418 105900 8389946645 18970 18970 18980 18940 396
542 20250418 105800 8382435295 18970 18940 18980 18920 1003
543 20250418 105700 8363434875 18930 18920 18940 18910 736
544 20250418 105600 8349507765 18910 18900 18920 18900 640
545 20250418 105500 8337407415 18900 18950 18950 18890 2211
546 20250418 105400 8295599395 18950 18970 18980 18920 998
547 20250418 105300 8276686905 18970 19020 19020 18960 2178
548 20250418 105200 8235344065 19020 19050 19060 19020 995
549 20250418 105100 8216389695 19040 19050 19060 19040 275
550 20250418 105000 8211152015 19050 19040 19050 19020 1681
551 20250418 104900 8179141245 19040 19060 19060 19030 416
552 20250418 104800 8171219215 19060 19050 19070 18930 1398
553 20250418 104700 8144628395 19050 19050 19090 19040 651
554 20250418 104600 8132216915 19050 18990 19090 18990 1776
555 20250418 104500 8098406725 19000 19080 19080 18930 2841
556 20250418 104400 8044415115 19030 19090 19110 19010 3416
557 20250418 104300 7979267665 19080 19110 19130 19080 2865
558 20250418 104200 7924520175 19110 19180 19180 19070 16677
559 20250418 104100 7605375135 19180 19180 19190 19150 4749
560 20250418 104000 7514303355 19170 19090 19180 19020 11964
561 20250418 103900 7285248765 19020 19000 19140 18960 13243
562 20250418 103800 7032593715 18990 18980 19000 18950 1099
563 20250418 103700 7011739215 18980 19000 19000 18960 882
564 20250418 103600 6995001415 19000 18980 19000 18970 1888
565 20250418 103500 6959154875 18960 18940 18980 18920 823
566 20250418 103400 6943559115 18930 18920 18960 18910 1752
567 20250418 103300 6910406275 18910 19030 19030 18910 2135
568 20250418 103200 6869862665 19020 19030 19030 18970 3645
569 20250418 103100 6800609285 19030 18990 19050 18980 10396
570 20250418 103000 6602873715 18990 18900 19000 18900 17272
571 20250418 102900 6275137375 18900 18850 18900 18810 19343
572 20250418 102800 5909751820 18840 18850 18860 18830 1065
573 20250418 102700 5889681430 18850 18870 18880 18840 3614
574 20250418 102600 5821521520 18870 18840 18870 18840 1360
575 20250418 102500 5795866070 18840 18860 18860 18840 1240
576 20250418 102400 5772490270 18860 18860 18870 18820 3247
577 20250418 102300 5711312770 18860 18840 18860 18830 1784
578 20250418 102200 5677686890 18840 18820 18840 18810 891
579 20250418 102100 5660907370 18830 18800 18840 18800 835
580 20250418 102000 5645189780 18800 18750 18800 18750 1519
581 20250418 101900 5616661980 18760 18780 18780 18730 1227
582 20250418 101800 5593642450 18790 18840 18840 18780 2423
583 20250418 101700 5548083090 18840 18820 18840 18800 1746
584 20250418 101600 5515221860 18820 18830 18860 18810 4837
585 20250418 101500 5424104760 18830 18770 18830 18770 6246
586 20250418 101400 5306666030 18770 18730 18770 18720 6666
587 20250418 101300 5181701270 18720 18730 18730 18720 590
588 20250418 101200 5170653355 18730 18700 18730 18700 1339
589 20250418 101100 5145595985 18700 18700 18700 18680 427
590 20250418 101000 5137614810 18690 18690 18700 18670 1389
591 20250418 100900 5111658100 18690 18680 18690 18670 994
592 20250418 100800 5093090620 18680 18650 18680 18610 828
593 20250418 100700 5077631110 18660 18660 18670 18630 1376
594 20250418 100600 5051957280 18650 18610 18650 18610 947
595 20250418 100500 5034311720 18620 18620 18620 18590 1555
596 20250418 100400 5005383250 18620 18650 18670 18620 1227
597 20250418 100300 4982512340 18660 18670 18670 18640 200
598 20250418 100200 4978779340 18670 18660 18670 18650 330
599 20250418 100100 4972621010 18640 18670 18670 18640 358
600 20250418 100000 4965940360 18680 18590 18680 18590 10288
601 20250418 095900 4774509550 18590 18630 18630 18500 3607
602 20250418 095800 4707543590 18630 18680 18680 18620 1095
603 20250418 095700 4687117490 18670 18680 18680 18640 526
604 20250418 095600 4677296550 18680 18680 18680 18640 931
605 20250418 095500 4659920970 18680 18700 18700 18600 857
606 20250418 095400 4643934325 18700 18730 18730 18610 776
607 20250418 095300 4629444085 18730 18690 18730 18640 1617
608 20250418 095200 4599213675 18690 18700 18700 18650 952
609 20250418 095100 4581428775 18700 18710 18710 18650 1592
610 20250418 095000 4551698295 18710 18700 18710 18670 353
611 20250418 094900 4545096535 18680 18680 18700 18670 640
612 20250418 094800 4533139005 18680 18690 18690 18670 982
613 20250418 094700 4514797265 18690 18700 18700 18680 554
614 20250418 094600 4504442405 18700 18740 18740 18690 987
615 20250418 094500 4485981225 18740 18710 18740 18700 662
616 20250418 094400 4473585995 18720 18730 18740 18710 862
617 20250418 094300 4457442655 18740 18750 18750 18730 966
618 20250418 094200 4439338305 18750 18680 18750 18680 2520
619 20250418 094100 4392180065 18680 18630 18680 18630 2134
620 20250418 094000 4352376685 18640 18640 18650 18640 1733
621 20250418 093900 4320064555 18640 18590 18640 18590 1341
622 20250418 093800 4295112965 18590 18600 18600 18530 1015
623 20250418 093700 4276248375 18530 18510 18600 18510 3190
624 20250418 093600 4217096815 18510 18540 18560 18490 1884
625 20250418 093500 4182173785 18540 18590 18590 18520 1782
626 20250418 093400 4149102655 18580 18430 18680 18430 6731
627 20250418 093300 4024431305 18430 18520 18530 18430 3810
628 20250418 093200 3954035755 18510 18630 18630 18500 4801
629 20250418 093100 3864956325 18590 18610 18650 18590 5212
630 20250418 093000 3767948655 18600 18750 18750 18600 13793
631 20250418 092900 3509848145 18750 18780 18780 18740 1421
632 20250418 092800 3483196705 18780 18790 18800 18770 1655
633 20250418 092700 3452107315 18790 18770 18800 18770 991
634 20250418 092600 3433485245 18800 18730 18800 18720 2708
635 20250418 092500 3382629835 18770 18810 18830 18720 5227
636 20250418 092400 3284473345 18820 18760 18820 18760 3836
637 20250418 092300 3212363235 18760 18750 18770 18720 3023
638 20250418 092200 3155710125 18740 18740 18790 18730 3360
639 20250418 092100 3092682515 18750 18670 18750 18630 6689
640 20250418 092000 2967611865 18630 18660 18670 18620 2243
641 20250418 091900 2925788685 18660 18640 18680 18600 5142
642 20250418 091800 2829948215 18640 18670 18670 18630 1070
643 20250418 091700 2809995135 18670 18650 18670 18620 2007
644 20250418 091600 2772567545 18640 18660 18690 18620 2261
645 20250418 091500 2730367315 18690 18620 18710 18570 4517
646 20250418 091400 2646079965 18620 18710 18710 18600 5573
647 20250418 091300 2542283775 18710 18810 18820 18660 25054
648 20250418 091200 2071875815 18790 18720 18870 18700 16157
649 20250418 091100 1768440125 18710 18590 18750 18550 17316
650 20250418 091000 1445632135 18600 18500 18640 18450 11876
651 20250418 090900 1225332285 18510 18480 18510 18440 4124
652 20250418 090800 1149083355 18500 18380 18500 18380 8026
653 20250418 090700 1000897395 18330 18370 18420 18300 3891
654 20250418 090600 929453105 18300 18390 18400 18260 5342
655 20250418 090500 831612475 18350 18410 18470 18350 5367
656 20250418 090400 732802450 18410 18500 18540 18380 9135
657 20250418 090300 564026240 18500 18360 18520 18350 13318
658 20250418 090200 318515200 18360 18180 18370 18180 6735
659 20250418 090100 195444740 18180 18140 18240 18100 3120
660 20250418 090000 138752940 18090 18100 18300 18040 7653

8
119850/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
20250418,160750,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,19200,1410,2,7.93,14606503250,774157,256.78,18100,19290,18040,23100,12460,17790,18867.49,3.00,0,18145,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3158,8.21,1.91,12,4.71,2340.00,10074.00,19290,20250418,-0.47,4845,20241031,296.28,19290,-0.47,20250418,7820,145.52,20250103,19290,-0.47,20250418,4845,296.28,20241031,5.97,Y,119850,500,83 억,,493884,N,N,3227,N,00,N
20250418,150800,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,18820,1030,2,5.79,13345770980,708007,234.84,18100,19290,18040,23100,12460,17790,18849.77,3.00,0,16422,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3096,8.04,1.87,12,4.30,2340.00,10074.00,19290,20250418,-2.44,4845,20241031,288.44,19290,-2.44,20250418,7820,140.66,20250103,19290,-2.44,20250418,4845,288.44,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,140803,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,18920,1130,2,6.35,12555588875,666080,220.93,18100,19290,18040,23100,12460,17790,18849.97,3.00,0,17805,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3112,8.09,1.88,12,4.05,2340.00,10074.00,19290,20250418,-1.92,4845,20241031,290.51,19290,-1.92,20250418,7820,141.94,20250103,19290,-1.92,20250418,4845,290.51,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,130802,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,19040,1250,2,7.03,11842541265,628468,208.46,18100,19290,18040,23100,12460,17790,18843.51,3.00,0,15893,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3132,8.14,1.89,12,3.82,2340.00,10074.00,19290,20250418,-1.30,4845,20241031,292.98,19290,-1.30,20250418,7820,143.48,20250103,19290,-1.30,20250418,4845,292.98,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,120759,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,19170,1380,2,7.76,10429131285,554106,183.79,18100,19290,18040,23100,12460,17790,18821.55,3.00,0,-4141,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3153,8.19,1.90,12,3.37,2340.00,10074.00,19290,20250418,-0.62,4845,20241031,295.67,19290,-0.62,20250418,7820,145.14,20250103,19290,-0.62,20250418,4845,295.67,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,110803,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,18950,1160,2,6.52,8525315645,454772,150.84,18100,19190,18040,23100,12460,17790,18746.35,3.00,0,-13706,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3117,8.10,1.88,12,2.76,2340.00,10074.00,19190,20250418,-1.25,4845,20241031,291.12,19190,-1.25,20250418,7820,142.33,20250103,19190,-1.25,20250418,4845,291.12,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,100803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,870,2,4.89,5077966850,273041,90.57,18100,18870,18040,23100,12460,17790,18597.82,3.00,0,4310,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3069,7.97,1.85,12,1.66,2340.00,10074.00,19090,20250415,-2.25,4845,20241031,285.14,19090,-2.25,20250415,7820,138.62,20250103,19090,-2.25,20250415,4845,285.14,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250418,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18420,630,2,3.54,1061238685,57834,19.18,18100,18540,18040,23100,12460,17790,18349.74,3.00,0,4303,18596,18192,17696,17292,16796,17945,17045,84,5310,500,11380,10,1,16448909,3030,7.87,1.83,12,0.35,2340.00,10074.00,19090,20250415,-3.51,4845,20241031,280.19,19090,-3.51,20250415,7820,135.55,20250103,19090,-3.51,20250415,4845,280.19,20241031,5.97,Y,119850,500,83 억,,493884,N,N,8257,N,00,N
20250417,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17790,-140,5,-0.78,5349350100,301486,54.30,17900,18100,17200,23300,12560,17930,17743.27,2.85,0,17549,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2926,7.60,1.77,12,1.83,2340.00,10074.00,19090,20250415,-6.81,4845,20241031,267.18,19090,-6.81,20250415,7820,127.49,20250103,19090,-6.81,20250415,4845,267.18,20241031,5.81,Y,119850,500,83 억,,468522,N,N,8257,N,00,N
20250417,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17780,-150,5,-0.84,5151955150,290384,52.30,17900,18100,17200,23300,12560,17930,17741.87,2.85,0,18353,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2925,7.60,1.76,12,1.77,2340.00,10074.00,19090,20250415,-6.86,4845,20241031,266.98,19090,-6.86,20250415,7820,127.37,20250103,19090,-6.86,20250415,4845,266.98,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,N,00,N
20250417,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17670,-260,5,-1.45,4243209115,239189,43.08,17900,18100,17200,23300,12560,17930,17739.98,2.85,0,14897,19450,18690,18290,17530,17130,18490,17330,84,5370,500,11470,10,1,16448909,2907,7.55,1.75,12,1.45,2340.00,10074.00,19090,20250415,-7.44,4845,20241031,264.71,19090,-7.44,20250415,7820,125.96,20250103,19090,-7.44,20250415,4845,264.71,20241031,5.81,Y,119850,500,83 억,,468522,N,N,13105,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 160750 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 19200 1410 2 7.93 14606503250 774157 256.78 18100 19290 18040 23100 12460 17790 18867.49 3.00 0 18145 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3158 8.21 1.91 12 4.71 2340.00 10074.00 19290 20250418 -0.47 4845 20241031 296.28 19290 -0.47 20250418 7820 145.52 20250103 19290 -0.47 20250418 4845 296.28 20241031 5.97 Y 119850 500 83 억 493884 N N 3227 N 00 N
3 20250418 150800 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 18820 1030 2 5.79 13345770980 708007 234.84 18100 19290 18040 23100 12460 17790 18849.77 3.00 0 16422 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3096 8.04 1.87 12 4.30 2340.00 10074.00 19290 20250418 -2.44 4845 20241031 288.44 19290 -2.44 20250418 7820 140.66 20250103 19290 -2.44 20250418 4845 288.44 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
4 20250418 140803 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 18920 1130 2 6.35 12555588875 666080 220.93 18100 19290 18040 23100 12460 17790 18849.97 3.00 0 17805 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3112 8.09 1.88 12 4.05 2340.00 10074.00 19290 20250418 -1.92 4845 20241031 290.51 19290 -1.92 20250418 7820 141.94 20250103 19290 -1.92 20250418 4845 290.51 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
5 20250418 130802 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 19040 1250 2 7.03 11842541265 628468 208.46 18100 19290 18040 23100 12460 17790 18843.51 3.00 0 15893 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3132 8.14 1.89 12 3.82 2340.00 10074.00 19290 20250418 -1.30 4845 20241031 292.98 19290 -1.30 20250418 7820 143.48 20250103 19290 -1.30 20250418 4845 292.98 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
6 20250418 120759 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 19170 1380 2 7.76 10429131285 554106 183.79 18100 19290 18040 23100 12460 17790 18821.55 3.00 0 -4141 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3153 8.19 1.90 12 3.37 2340.00 10074.00 19290 20250418 -0.62 4845 20241031 295.67 19290 -0.62 20250418 7820 145.14 20250103 19290 -0.62 20250418 4845 295.67 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
7 20250418 110803 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 18950 1160 2 6.52 8525315645 454772 150.84 18100 19190 18040 23100 12460 17790 18746.35 3.00 0 -13706 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3117 8.10 1.88 12 2.76 2340.00 10074.00 19190 20250418 -1.25 4845 20241031 291.12 19190 -1.25 20250418 7820 142.33 20250103 19190 -1.25 20250418 4845 291.12 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
8 20250418 100803 57 100.00 KOSDAQ 전기·전자 N N N N N 18660 870 2 4.89 5077966850 273041 90.57 18100 18870 18040 23100 12460 17790 18597.82 3.00 0 4310 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3069 7.97 1.85 12 1.66 2340.00 10074.00 19090 20250415 -2.25 4845 20241031 285.14 19090 -2.25 20250415 7820 138.62 20250103 19090 -2.25 20250415 4845 285.14 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
9 20250418 090807 57 100.00 KOSDAQ 전기·전자 N N N N N 18420 630 2 3.54 1061238685 57834 19.18 18100 18540 18040 23100 12460 17790 18349.74 3.00 0 4303 18596 18192 17696 17292 16796 17945 17045 84 5310 500 11380 10 1 16448909 3030 7.87 1.83 12 0.35 2340.00 10074.00 19090 20250415 -3.51 4845 20241031 280.19 19090 -3.51 20250415 7820 135.55 20250103 19090 -3.51 20250415 4845 280.19 20241031 5.97 Y 119850 500 83 억 493884 N N 8257 N 00 N
10 20250417 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 17790 -140 5 -0.78 5349350100 301486 54.30 17900 18100 17200 23300 12560 17930 17743.27 2.85 0 17549 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2926 7.60 1.77 12 1.83 2340.00 10074.00 19090 20250415 -6.81 4845 20241031 267.18 19090 -6.81 20250415 7820 127.49 20250103 19090 -6.81 20250415 4845 267.18 20241031 5.81 Y 119850 500 83 억 468522 N N 8257 N 00 N
11 20250417 150803 57 100.00 KOSDAQ 전기·전자 N N N N N 17780 -150 5 -0.84 5151955150 290384 52.30 17900 18100 17200 23300 12560 17930 17741.87 2.85 0 18353 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2925 7.60 1.76 12 1.77 2340.00 10074.00 19090 20250415 -6.86 4845 20241031 266.98 19090 -6.86 20250415 7820 127.37 20250103 19090 -6.86 20250415 4845 266.98 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N
12 20250417 140806 57 100.00 KOSDAQ 전기·전자 N N N N N 17670 -260 5 -1.45 4243209115 239189 43.08 17900 18100 17200 23300 12560 17930 17739.98 2.85 0 14897 19450 18690 18290 17530 17130 18490 17330 84 5370 500 11470 10 1 16448909 2907 7.55 1.75 12 1.45 2340.00 10074.00 19090 20250415 -7.44 4845 20241031 264.71 19090 -7.44 20250415 7820 125.96 20250103 19090 -7.44 20250415 4845 264.71 20241031 5.81 Y 119850 500 83 억 468522 N N 13105 N 00 N

1
119850/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,81369,16448909,1458946170,294928938370,0.49
20250415,113544,16448909,2064229920,299041165620,0.69
20250414,133150,16448909,2473927000,305620729220,0.81
20250411,137333,16448909,2327794350,278809007550,0.83
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 81369 16448909 1458946170 294928938370 0.49
3 20250415 113544 16448909 2064229920 299041165620 0.69
4 20250414 133150 16448909 2473927000 305620729220 0.81
5 20250411 137333 16448909 2327794350 278809007550 0.83