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
086450/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,15290,15060,15290,15050,73203,1112502020,00,0.00,N,2,80,
20250417,15210,15140,15290,15070,75782,1152577635,00,0.00,N,2,70,
20250416,15140,15150,15320,15140,95072,1447264500,00,0.00,N,5,-150,
20250415,15290,15200,15380,15110,205588,3140140735,00,0.00,N,2,240,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 15290 15060 15290 15050 73203 1112502020 00 0.00 N 2 80
3 20250417 15210 15140 15290 15070 75782 1152577635 00 0.00 N 2 70
4 20250416 15140 15150 15320 15140 95072 1447264500 00 0.00 N 5 -150
5 20250415 15290 15200 15380 15110 205588 3140140735 00 0.00 N 2 240

642
086450/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,194000,1112502020,15290,15290,15290,15290,5705
20250418,193900,1112502020,15290,15290,15290,15290,0
20250418,193800,1112502020,15290,15290,15290,15290,0
20250418,193700,1112502020,15290,15290,15290,15290,0
20250418,193600,1112502020,15290,15290,15290,15290,0
20250418,193500,1112502020,15290,15290,15290,15290,0
20250418,193400,1112502020,15290,15290,15290,15290,0
20250418,193300,1112502020,15290,15290,15290,15290,0
20250418,193200,1112502020,15290,15290,15290,15290,0
20250418,193100,1112502020,15290,15290,15290,15290,0
20250418,193000,1112502020,15290,15290,15290,15290,0
20250418,192900,1112502020,15290,15290,15290,15290,0
20250418,192800,1112502020,15290,15290,15290,15290,0
20250418,192700,1112502020,15290,15290,15290,15290,0
20250418,192600,1112502020,15290,15290,15290,15290,0
20250418,192500,1112502020,15290,15290,15290,15290,0
20250418,192400,1112502020,15290,15290,15290,15290,0
20250418,192300,1112502020,15290,15290,15290,15290,0
20250418,192200,1112502020,15290,15290,15290,15290,0
20250418,192100,1112502020,15290,15290,15290,15290,0
20250418,192000,1112502020,15290,15290,15290,15290,0
20250418,191900,1112502020,15290,15290,15290,15290,0
20250418,191800,1112502020,15290,15290,15290,15290,0
20250418,191700,1112502020,15290,15290,15290,15290,0
20250418,191600,1112502020,15290,15290,15290,15290,0
20250418,191500,1112502020,15290,15290,15290,15290,0
20250418,191400,1112502020,15290,15290,15290,15290,0
20250418,191300,1112502020,15290,15290,15290,15290,0
20250418,191200,1112502020,15290,15290,15290,15290,0
20250418,191100,1112502020,15290,15290,15290,15290,0
20250418,191000,1112502020,15290,15290,15290,15290,5705
20250418,190900,1112502020,15290,15290,15290,15290,0
20250418,190800,1112502020,15290,15290,15290,15290,0
20250418,190700,1112502020,15290,15290,15290,15290,0
20250418,190600,1112502020,15290,15290,15290,15290,0
20250418,190500,1112502020,15290,15290,15290,15290,0
20250418,190400,1112502020,15290,15290,15290,15290,0
20250418,190300,1112502020,15290,15290,15290,15290,0
20250418,190200,1112502020,15290,15290,15290,15290,0
20250418,190100,1112502020,15290,15290,15290,15290,0
20250418,190000,1112502020,15290,15290,15290,15290,0
20250418,185900,1112502020,15290,15290,15290,15290,0
20250418,185800,1112502020,15290,15290,15290,15290,0
20250418,185700,1112502020,15290,15290,15290,15290,0
20250418,185600,1112502020,15290,15290,15290,15290,0
20250418,185500,1112502020,15290,15290,15290,15290,0
20250418,185400,1112502020,15290,15290,15290,15290,0
20250418,185300,1112502020,15290,15290,15290,15290,0
20250418,185200,1112502020,15290,15290,15290,15290,0
20250418,185100,1112502020,15290,15290,15290,15290,0
20250418,185000,1112502020,15290,15290,15290,15290,0
20250418,184900,1112502020,15290,15290,15290,15290,0
20250418,184800,1112502020,15290,15290,15290,15290,0
20250418,184700,1112502020,15290,15290,15290,15290,0
20250418,184600,1112502020,15290,15290,15290,15290,0
20250418,184500,1112502020,15290,15290,15290,15290,0
20250418,184400,1112502020,15290,15290,15290,15290,0
20250418,184300,1112502020,15290,15290,15290,15290,0
20250418,184200,1112502020,15290,15290,15290,15290,0
20250418,184100,1112502020,15290,15290,15290,15290,0
20250418,184000,1112502020,15290,15290,15290,15290,5705
20250418,183900,1112502020,15290,15290,15290,15290,0
20250418,183800,1112502020,15290,15290,15290,15290,0
20250418,183700,1112502020,15290,15290,15290,15290,0
20250418,183600,1112502020,15290,15290,15290,15290,0
20250418,183500,1112502020,15290,15290,15290,15290,0
20250418,183400,1112502020,15290,15290,15290,15290,0
20250418,183300,1112502020,15290,15290,15290,15290,0
20250418,183200,1112502020,15290,15290,15290,15290,0
20250418,183100,1112502020,15290,15290,15290,15290,0
20250418,183000,1112502020,15290,15290,15290,15290,0
20250418,182900,1112502020,15290,15290,15290,15290,0
20250418,182800,1112502020,15290,15290,15290,15290,0
20250418,182700,1112502020,15290,15290,15290,15290,0
20250418,182600,1112502020,15290,15290,15290,15290,0
20250418,182500,1112502020,15290,15290,15290,15290,0
20250418,182400,1112502020,15290,15290,15290,15290,0
20250418,182300,1112502020,15290,15290,15290,15290,0
20250418,182200,1112502020,15290,15290,15290,15290,0
20250418,182100,1112502020,15290,15290,15290,15290,0
20250418,182000,1112502020,15290,15290,15290,15290,0
20250418,181900,1112502020,15290,15290,15290,15290,0
20250418,181800,1112502020,15290,15290,15290,15290,0
20250418,181700,1112502020,15290,15290,15290,15290,0
20250418,181600,1112502020,15290,15290,15290,15290,0
20250418,181500,1112502020,15290,15290,15290,15290,0
20250418,181400,1112502020,15290,15290,15290,15290,0
20250418,181300,1112502020,15290,15290,15290,15290,0
20250418,181200,1112502020,15290,15290,15290,15290,0
20250418,181100,1112502020,15290,15290,15290,15290,0
20250418,181000,1112502020,15290,15290,15290,15290,5705
20250418,180900,1112502020,15290,15290,15290,15290,0
20250418,180800,1112502020,15290,15290,15290,15290,0
20250418,180700,1112502020,15290,15290,15290,15290,0
20250418,180600,1112502020,15290,15290,15290,15290,0
20250418,180500,1112502020,15290,15290,15290,15290,0
20250418,180400,1112502020,15290,15290,15290,15290,0
20250418,180300,1112502020,15290,15290,15290,15290,0
20250418,180200,1112502020,15290,15290,15290,15290,0
20250418,180100,1112502020,15290,15290,15290,15290,0
20250418,180000,1112502020,15290,15290,15290,15290,0
20250418,175900,1112502020,15290,15290,15290,15290,0
20250418,175800,1112502020,15290,15290,15290,15290,0
20250418,175700,1112502020,15290,15290,15290,15290,0
20250418,175600,1112502020,15290,15290,15290,15290,0
20250418,175500,1112502020,15290,15290,15290,15290,0
20250418,175400,1112502020,15290,15290,15290,15290,0
20250418,175300,1112502020,15290,15290,15290,15290,0
20250418,175200,1112502020,15290,15290,15290,15290,0
20250418,175100,1112502020,15290,15290,15290,15290,0
20250418,175000,1112502020,15290,15290,15290,15290,0
20250418,174900,1112502020,15290,15290,15290,15290,0
20250418,174800,1112502020,15290,15290,15290,15290,0
20250418,174700,1112502020,15290,15290,15290,15290,0
20250418,174600,1112502020,15290,15290,15290,15290,0
20250418,174500,1112502020,15290,15290,15290,15290,0
20250418,174400,1112502020,15290,15290,15290,15290,0
20250418,174300,1112502020,15290,15290,15290,15290,0
20250418,174200,1112502020,15290,15290,15290,15290,0
20250418,174100,1112502020,15290,15290,15290,15290,0
20250418,174000,1112502020,15290,15290,15290,15290,5705
20250418,173900,1112502020,15290,15290,15290,15290,0
20250418,173800,1112502020,15290,15290,15290,15290,0
20250418,173700,1112502020,15290,15290,15290,15290,0
20250418,173600,1112502020,15290,15290,15290,15290,0
20250418,173500,1112502020,15290,15290,15290,15290,0
20250418,173400,1112502020,15290,15290,15290,15290,0
20250418,173300,1112502020,15290,15290,15290,15290,0
20250418,173200,1112502020,15290,15290,15290,15290,0
20250418,173100,1112502020,15290,15290,15290,15290,0
20250418,173000,1112502020,15290,15290,15290,15290,0
20250418,172900,1112502020,15290,15290,15290,15290,0
20250418,172800,1112502020,15290,15290,15290,15290,0
20250418,172700,1112502020,15290,15290,15290,15290,0
20250418,172600,1112502020,15290,15290,15290,15290,0
20250418,172500,1112502020,15290,15290,15290,15290,0
20250418,172400,1112502020,15290,15290,15290,15290,0
20250418,172300,1112502020,15290,15290,15290,15290,0
20250418,172200,1112502020,15290,15290,15290,15290,0
20250418,172100,1112502020,15290,15290,15290,15290,0
20250418,172000,1112502020,15290,15290,15290,15290,0
20250418,171900,1112502020,15290,15290,15290,15290,0
20250418,171800,1112502020,15290,15290,15290,15290,0
20250418,171700,1112502020,15290,15290,15290,15290,0
20250418,171600,1112502020,15290,15290,15290,15290,0
20250418,171500,1112502020,15290,15290,15290,15290,0
20250418,171400,1112502020,15290,15290,15290,15290,0
20250418,171300,1112502020,15290,15290,15290,15290,0
20250418,171200,1112502020,15290,15290,15290,15290,0
20250418,171100,1112502020,15290,15290,15290,15290,0
20250418,171000,1112502020,15290,15290,15290,15290,5705
20250418,170900,1112502020,15290,15290,15290,15290,0
20250418,170800,1112502020,15290,15290,15290,15290,0
20250418,170700,1112502020,15290,15290,15290,15290,0
20250418,170600,1112502020,15290,15290,15290,15290,0
20250418,170500,1112502020,15290,15290,15290,15290,0
20250418,170400,1112502020,15290,15290,15290,15290,0
20250418,170300,1112502020,15290,15290,15290,15290,0
20250418,170200,1112502020,15290,15290,15290,15290,0
20250418,170100,1112502020,15290,15290,15290,15290,0
20250418,170000,1112502020,15290,15290,15290,15290,0
20250418,165900,1112502020,15290,15290,15290,15290,0
20250418,165800,1112502020,15290,15290,15290,15290,0
20250418,165700,1112502020,15290,15290,15290,15290,0
20250418,165600,1112502020,15290,15290,15290,15290,0
20250418,165500,1112502020,15290,15290,15290,15290,0
20250418,165400,1112502020,15290,15290,15290,15290,0
20250418,165300,1112502020,15290,15290,15290,15290,0
20250418,165200,1112502020,15290,15290,15290,15290,0
20250418,165100,1112502020,15290,15290,15290,15290,0
20250418,165000,1112502020,15290,15290,15290,15290,0
20250418,164900,1112502020,15290,15290,15290,15290,0
20250418,164800,1112502020,15290,15290,15290,15290,0
20250418,164700,1112502020,15290,15290,15290,15290,0
20250418,164600,1112502020,15290,15290,15290,15290,0
20250418,164500,1112502020,15290,15290,15290,15290,0
20250418,164400,1112502020,15290,15290,15290,15290,0
20250418,164300,1112502020,15290,15290,15290,15290,0
20250418,164200,1112502020,15290,15290,15290,15290,0
20250418,164100,1112502020,15290,15290,15290,15290,0
20250418,164000,1112502020,15290,15290,15290,15290,5705
20250418,163900,1112502020,15290,15290,15290,15290,0
20250418,163800,1112502020,15290,15290,15290,15290,0
20250418,163700,1112502020,15290,15290,15290,15290,0
20250418,163600,1112502020,15290,15290,15290,15290,0
20250418,163500,1112502020,15290,15290,15290,15290,0
20250418,163400,1112502020,15290,15290,15290,15290,0
20250418,163300,1112502020,15290,15290,15290,15290,0
20250418,163200,1112502020,15290,15290,15290,15290,0
20250418,163100,1112502020,15290,15290,15290,15290,0
20250418,163000,1112502020,15290,15290,15290,15290,0
20250418,162900,1112502020,15290,15290,15290,15290,0
20250418,162800,1112502020,15290,15290,15290,15290,0
20250418,162700,1112502020,15290,15290,15290,15290,0
20250418,162600,1112502020,15290,15290,15290,15290,0
20250418,162500,1112502020,15290,15290,15290,15290,0
20250418,162400,1112502020,15290,15290,15290,15290,0
20250418,162300,1112502020,15290,15290,15290,15290,0
20250418,162200,1112502020,15290,15290,15290,15290,0
20250418,162100,1112502020,15290,15290,15290,15290,0
20250418,162000,1112502020,15290,15290,15290,15290,0
20250418,161900,1112502020,15290,15290,15290,15290,0
20250418,161800,1112502020,15290,15290,15290,15290,0
20250418,161700,1112502020,15290,15290,15290,15290,0
20250418,161600,1112502020,15290,15290,15290,15290,0
20250418,161500,1112502020,15290,15290,15290,15290,0
20250418,161400,1112502020,15290,15290,15290,15290,0
20250418,161300,1112502020,15290,15290,15290,15290,0
20250418,161200,1112502020,15290,15290,15290,15290,0
20250418,161100,1112502020,15290,15290,15290,15290,0
20250418,161000,1112502020,15290,15290,15290,15290,5705
20250418,160900,1112502020,15290,15290,15290,15290,0
20250418,160800,1112502020,15290,15290,15290,15290,0
20250418,160700,1112502020,15290,15290,15290,15290,0
20250418,160600,1112502020,15290,15290,15290,15290,0
20250418,160500,1112502020,15290,15290,15290,15290,0
20250418,160400,1112502020,15290,15290,15290,15290,0
20250418,160300,1112502020,15290,15290,15290,15290,0
20250418,160200,1112502020,15290,15290,15290,15290,0
20250418,160100,1112502020,15290,15290,15290,15290,0
20250418,160000,1112502020,15290,15290,15290,15290,0
20250418,155900,1112502020,15290,15290,15290,15290,0
20250418,155800,1112502020,15290,15290,15290,15290,0
20250418,155700,1112502020,15290,15290,15290,15290,0
20250418,155600,1112502020,15290,15290,15290,15290,0
20250418,155500,1112502020,15290,15290,15290,15290,0
20250418,155400,1112502020,15290,15290,15290,15290,0
20250418,155300,1112502020,15290,15290,15290,15290,0
20250418,155200,1112502020,15290,15290,15290,15290,0
20250418,155100,1112502020,15290,15290,15290,15290,0
20250418,155000,1112502020,15290,15290,15290,15290,0
20250418,154900,1112502020,15290,15290,15290,15290,0
20250418,154800,1112502020,15290,15290,15290,15290,0
20250418,154700,1112502020,15290,15290,15290,15290,0
20250418,154600,1112502020,15290,15290,15290,15290,0
20250418,154500,1112502020,15290,15290,15290,15290,0
20250418,154400,1112502020,15290,15290,15290,15290,0
20250418,154300,1112502020,15290,15290,15290,15290,0
20250418,154200,1112502020,15290,15290,15290,15290,0
20250418,154100,1112502020,15290,15290,15290,15290,0
20250418,154000,1112502020,15290,15290,15290,15290,5705
20250418,153900,1112502020,15290,15290,15290,15290,0
20250418,153800,1112502020,15290,15290,15290,15290,0
20250418,153700,1112502020,15290,15290,15290,15290,0
20250418,153600,1112502020,15290,15290,15290,15290,0
20250418,153500,1112502020,15290,15290,15290,15290,0
20250418,153400,1112502020,15290,15290,15290,15290,0
20250418,153300,1112502020,15290,15290,15290,15290,0
20250418,153200,1112502020,15290,15290,15290,15290,0
20250418,153100,1112502020,15290,15290,15290,15290,0
20250418,153000,1112502020,15290,15290,15290,15290,5705
20250418,152900,1025272570,15260,15260,15260,15260,0
20250418,152800,1025272570,15260,15260,15260,15260,0
20250418,152700,1025272570,15260,15260,15260,15260,0
20250418,152600,1025272570,15260,15260,15260,15260,0
20250418,152500,1025272570,15260,15260,15260,15260,0
20250418,152400,1025272570,15260,15260,15260,15260,0
20250418,152300,1025272570,15260,15260,15260,15260,0
20250418,152200,1025272570,15260,15260,15260,15260,0
20250418,152100,1025272570,15260,15260,15260,15260,0
20250418,152000,1025272570,15260,15260,15260,15260,0
20250418,151900,1025272570,15260,15280,15280,15250,353
20250418,151800,1019885980,15270,15260,15280,15260,218
20250418,151700,1016557740,15260,15260,15260,15250,263
20250418,151600,1012544380,15260,15260,15260,15250,710
20250418,151500,1001715840,15260,15270,15280,15260,337
20250418,151400,996571970,15280,15270,15280,15270,135
20250418,151300,994509240,15280,15280,15280,15280,45
20250418,151200,993821640,15270,15270,15270,15260,207
20250418,151100,990661490,15260,15250,15260,15250,192
20250418,151000,987731660,15260,15260,15260,15250,141
20250418,150900,985580060,15260,15250,15260,15250,49
20250418,150800,984832420,15260,15250,15260,15250,192
20250418,150700,981902970,15250,15250,15250,15240,43
20250418,150600,981247260,15250,15260,15260,15240,738
20250418,150500,969995570,15260,15250,15260,15240,184
20250418,150400,967189280,15250,15260,15260,15250,390
20250418,150300,961241450,15260,15280,15280,15240,458
20250418,150200,954255490,15280,15280,15290,15260,150
20250418,150100,951963260,15280,15280,15280,15270,407
20250418,150000,945746450,15280,15280,15290,15270,192
20250418,145900,942812670,15280,15290,15290,15260,770
20250418,145800,931044390,15290,15260,15290,15260,752
20250418,145700,919555190,15260,15270,15280,15260,1065
20250418,145600,903293390,15260,15270,15280,15260,100
20250418,145500,901765450,15280,15270,15280,15270,559
20250418,145400,893224080,15270,15260,15280,15260,642
20250418,145300,883417090,15260,15280,15280,15260,435
20250418,145200,876777785,15270,15260,15270,15260,604
20250418,145100,867557945,15260,15250,15260,15250,277
20250418,145000,863333595,15250,15250,15250,15250,622
20250418,144900,853848095,15250,15250,15260,15240,340
20250418,144800,848663295,15250,15250,15260,15240,242
20250418,144700,844972745,15240,15250,15260,15240,137
20250418,144600,842883485,15250,15250,15250,15240,84
20250418,144500,841602545,15240,15240,15250,15240,186
20250418,144400,838767795,15240,15250,15250,15240,95
20250418,144300,837319085,15240,15250,15250,15240,142
20250418,144200,835154045,15240,15240,15240,15240,12
20250418,144100,834971165,15230,15240,15250,15230,143
20250418,144000,832791775,15240,15250,15250,15240,92
20250418,143900,831388825,15240,15250,15260,15240,361
20250418,143800,825883505,15240,15240,15250,15240,181
20250418,143700,823124965,15250,15240,15250,15240,15
20250418,143600,822896265,15250,15240,15250,15240,236
20250418,143500,819297315,15250,15230,15250,15230,631
20250418,143400,809679595,15230,15230,15230,15230,6
20250418,143300,809588215,15240,15230,15240,15230,17
20250418,143200,809329205,15240,15240,15250,15240,278
20250418,143100,805092375,15240,15240,15250,15240,214
20250418,143000,801830915,15240,15240,15240,15230,1115
20250418,142900,784838355,15240,15220,15240,15220,399
20250418,142800,778761625,15220,15220,15230,15220,206
20250418,142700,775626295,15230,15230,15230,15220,28
20250418,142600,775199905,15220,15230,15230,15220,186
20250418,142500,772368125,15230,15240,15240,15230,132
20250418,142400,770357665,15240,15230,15240,15230,27
20250418,142300,769946215,15240,15240,15240,15230,123
20250418,142200,768071745,15240,15250,15250,15230,233
20250418,142100,764521905,15240,15240,15240,15230,17
20250418,142000,764262855,15230,15250,15250,15230,62
20250418,141900,763317955,15240,15250,15250,15240,372
20250418,141800,757648555,15250,15250,15260,15240,438
20250418,141700,750970305,15250,15220,15270,15220,5326
20250418,141600,669812675,15210,15220,15220,15210,111
20250418,141500,668123265,15220,15220,15220,15210,365
20250418,141400,662567985,15220,15210,15220,15210,1015
20250418,141300,647128835,15210,15210,15210,15200,125
20250418,141200,645227595,15200,15200,15210,15200,634
20250418,141100,635584585,15200,15200,15200,15200,205
20250418,141000,632468585,15200,15200,15200,15190,248
20250418,140900,628698995,15200,15200,15200,15190,409
20250418,140800,622482215,15200,15200,15200,15200,17
20250418,140700,622223815,15200,15200,15200,15190,142
20250418,140600,620065425,15200,15190,15200,15190,21
20250418,140500,619746255,15200,15190,15200,15190,42
20250418,140400,619107865,15200,15190,15200,15190,7
20250418,140300,619001475,15190,15200,15200,15190,643
20250418,140200,609233365,15200,15200,15200,15190,16
20250418,140100,608990175,15200,15200,15200,15200,15
20250418,140000,608762175,15200,15200,15210,15190,1077
20250418,135900,592390405,15200,15200,15200,15190,21
20250418,135800,592071215,15200,15200,15200,15200,135
20250418,135700,590019215,15190,15200,15200,15190,27
20250418,135600,589608835,15200,15200,15200,15190,124
20250418,135500,587724045,15200,15200,15200,15200,16
20250418,135400,587480845,15190,15200,15200,15190,121
20250418,135300,585641665,15190,15200,15200,15190,30
20250418,135200,585185675,15200,15200,15200,15190,32
20250418,135100,584699295,15200,15200,15200,15200,7
20250418,135000,584592895,15200,15190,15200,15190,121
20250418,134900,582753765,15200,15200,15200,15190,30
20250418,134800,582297785,15200,15200,15200,15200,28
20250418,134700,581872185,15190,15200,15200,15190,110
20250418,134600,580200195,15200,15200,15200,15190,106
20250418,134500,578589005,15200,15200,15200,15200,17
20250418,134400,578330605,15200,15200,15200,15190,102
20250418,134300,576780225,15200,15200,15200,15190,16
20250418,134200,576537035,15200,15200,15200,15200,17
20250418,134100,576278635,15190,15200,15200,15190,7
20250418,134000,576172255,15190,15190,15200,15190,126
20250418,133900,574258175,15190,15190,15200,15190,42
20250418,133800,573620155,15200,15200,15200,15200,14
20250418,133700,573407355,15200,15200,15200,15190,101
20250418,133600,571872165,15200,15190,15200,15190,12
20250418,133500,571689785,15190,15190,15190,15190,67
20250418,133400,570672055,15200,15190,15200,15190,185
20250418,133300,567861865,15180,15190,15190,15180,6
20250418,133200,567770745,15190,15190,15190,15180,29
20250418,133100,567330385,15180,15190,15190,15180,100
20250418,133000,565811395,15190,15180,15190,15180,135
20250418,132900,563761825,15190,15180,15190,15180,17
20250418,132800,563503605,15190,15190,15190,15190,117
20250418,132700,561726375,15190,15190,15190,15180,20
20250418,132600,561422595,15190,15190,15190,15180,30
20250418,132500,560966905,15190,15190,15190,15190,10
20250418,132400,560815005,15190,15180,15190,15180,113
20250418,132300,559098565,15190,15180,15190,15180,25
20250418,132200,558718825,15190,15190,15190,15190,66
20250418,132100,557716285,15180,15180,15190,15180,199
20250418,132000,554695065,15180,15170,15180,15170,35
20250418,131900,554163855,15180,15180,15180,15180,113
20250418,131800,552448515,15170,15180,15180,15170,28
20250418,131700,552023495,15170,15170,15180,15170,13
20250418,131600,551826185,15180,15170,15180,15170,27
20250418,131500,551416345,15180,15180,15180,15180,85
20250418,131400,550126045,15180,15170,15180,15170,11
20250418,131300,549959075,15180,15170,15180,15170,82
20250418,131200,548715035,15180,15170,15180,15170,35
20250418,131100,548183985,15170,15180,15180,15170,243
20250418,131000,544495255,15180,15180,15190,15180,20
20250418,130900,544191545,15180,15190,15190,15180,80
20250418,130800,542977045,15180,15180,15180,15180,66
20250418,130700,541975165,15180,15170,15180,15170,19
20250418,130600,541686755,15180,15180,15180,15180,56
20250418,130500,540836675,15180,15180,15180,15180,178
20250418,130400,538134635,15180,15180,15180,15170,78
20250418,130300,536950605,15180,15180,15180,15170,123
20250418,130200,535083485,15170,15170,15170,15170,0
20250418,130100,535083485,15170,15170,15170,15160,29
20250418,130000,534643565,15170,15160,15170,15160,20
20250418,125900,534340265,15170,15170,15170,15170,46
20250418,125800,533642445,15160,15170,15170,15160,133
20250418,125700,531624845,15170,15170,15170,15170,118
20250418,125600,529834785,15160,15170,15170,15160,312
20250418,125500,525104745,15160,15170,15180,15160,132
20250418,125400,523102305,15170,15170,15170,15160,114
20250418,125300,521372945,15170,15170,15170,15170,10
20250418,125200,521221245,15150,15160,15160,15150,120
20250418,125100,519403195,15160,15160,15160,15160,30
20250418,125000,518948395,15150,15150,15150,15150,11
20250418,124900,518781745,15160,15160,15160,15160,105
20250418,124800,517189945,15160,15150,15160,15150,618
20250418,124700,507827025,15160,15160,15160,15160,13
20250418,124600,507629945,15160,15160,15160,15160,36
20250418,124500,507084185,15170,15160,15170,15160,156
20250418,124400,504717835,15160,15160,15160,15160,147
20250418,124300,502489315,15170,15170,15170,15170,13
20250418,124200,502292105,15170,15170,15180,15170,145
20250418,124100,500092355,15170,15170,15170,15170,10
20250418,124000,499940655,15170,15170,15170,15170,96
20250418,123900,498484335,15170,15170,15170,15170,96
20250418,123800,497028015,15170,15170,15170,15170,14
20250418,123700,496815635,15170,15170,15170,15170,12
20250418,123600,496633595,15170,15170,15170,15170,95
20250418,123500,495192445,15170,15170,15170,15170,10
20250418,123400,495040745,15170,15160,15170,15160,11
20250418,123300,494873885,15160,15160,15160,15160,118
20250418,123200,493085005,15160,15160,15160,15160,40
20250418,123100,492478605,15170,15170,15170,15170,91
20250418,123000,491098135,15170,15160,15170,15160,119
20250418,122900,489293505,15170,15160,15170,15160,116
20250418,122800,487534675,15170,15170,15170,15170,25
20250418,122700,487155425,15170,15170,15170,15170,24
20250418,122600,486791345,15170,15170,15170,15170,86
20250418,122500,485486725,15170,15170,15170,15170,10
20250418,122400,485335025,15170,15170,15170,15170,101
20250418,122300,483802855,15170,15160,15170,15160,137
20250418,122200,481725835,15170,15170,15170,15170,17
20250418,122100,481467945,15160,15160,15160,15160,0
20250418,122000,481467945,15160,15160,15160,15160,133
20250418,121900,479451665,15160,15150,15160,15150,366
20250418,121800,473905705,15160,15160,15160,15160,10
20250418,121700,473754105,15160,15160,15160,15150,261
20250418,121600,469798975,15170,15160,15170,15160,59
20250418,121500,468904525,15160,15160,15160,15160,0
20250418,121400,468904525,15160,15170,15170,15130,1699
20250418,121300,443189075,15160,15160,15160,15160,0
20250418,121200,443189075,15160,15170,15170,15160,100
20250418,121100,441672225,15180,15180,15180,15180,10
20250418,121000,441520425,15180,15180,15180,15180,96
20250418,120900,440063145,15180,15170,15180,15170,64
20250418,120800,439092155,15160,15170,15170,15160,13
20250418,120700,438894965,15170,15170,15170,15170,87
20250418,120600,437575175,15170,15170,15170,15170,10
20250418,120500,437423475,15170,15170,15170,15170,10
20250418,120400,437271775,15160,15170,15170,15160,142
20250418,120300,435118585,15180,15180,15180,15180,88
20250418,120200,433782745,15170,15180,15180,15170,87
20250418,120100,432462855,15170,15170,15170,15170,8
20250418,120000,432341495,15180,15170,15180,15170,119
20250418,115900,430536185,15170,15170,15170,15170,21
20250418,115800,430217615,15170,15170,15170,15170,19
20250418,115700,429929385,15170,15170,15180,15170,161
20250418,115600,427486865,15170,15170,15170,15170,10
20250418,115500,427335165,15170,15170,15170,15170,1
20250418,115400,427319995,15170,15170,15170,15170,96
20250418,115300,425863675,15170,15170,15170,15170,15
20250418,115200,425636125,15170,15170,15170,15170,0
20250418,115100,425636125,15170,15170,15170,15160,52
20250418,115000,424847645,15160,15160,15160,15160,90
20250418,114900,423483245,15160,15170,15170,15160,124
20250418,114800,421603305,15170,15170,15170,15170,41
20250418,114700,420981335,15170,15160,15170,15150,194
20250418,114600,418038415,15170,15170,15170,15170,39
20250418,114500,417446785,15170,15170,15170,15170,54
20250418,114400,416627605,15150,15140,15150,15140,44
20250418,114300,415961435,15140,15170,15170,15140,450
20250418,114200,409145545,15160,15170,15170,15160,160
20250418,114100,406719845,15170,15170,15170,15170,99
20250418,114000,405218015,15170,15170,15170,15170,17
20250418,113900,404960125,15190,15160,15190,15160,74
20250418,113800,403837075,15160,15160,15160,15150,244
20250418,113700,400138235,15160,15160,15170,15160,117
20250418,113600,398364495,15170,15170,15170,15170,11
20250418,113500,398197625,15160,15170,15170,15150,191
20250418,113400,395302545,15170,15170,15170,15170,107
20250418,113300,393679355,15170,15170,15170,15170,10
20250418,113200,393527655,15170,15180,15180,15170,432
20250418,113100,386974095,15170,15180,15180,15170,140
20250418,113000,384849035,15180,15180,15180,15170,437
20250418,112900,378219535,15190,15180,15190,15180,232
20250418,112800,374697195,15180,15180,15180,15180,11
20250418,112700,374530215,15170,15180,15180,15170,23
20250418,112600,374181205,15170,15190,15190,15170,90
20250418,112500,372815375,15180,15180,15180,15180,150
20250418,112400,370538375,15180,15180,15180,15180,10
20250418,112300,370386575,15180,15190,15190,15180,101
20250418,112200,368853285,15190,15190,15190,15190,11
20250418,112100,368686195,15190,15190,15190,15190,147
20250418,112000,366453265,15190,15190,15190,15190,18
20250418,111900,366179845,15190,15180,15190,15180,139
20250418,111800,364069245,15180,15190,15190,15170,181
20250418,111700,361321635,15190,15190,15190,15190,12
20250418,111600,361139355,15190,15190,15190,15190,97
20250418,111500,359665925,15190,15190,15190,15190,30
20250418,111400,359210225,15180,15180,15180,15180,11
20250418,111300,359043245,15170,15200,15200,15170,666
20250418,111200,348931815,15200,15200,15200,15200,109
20250418,111100,347275015,15200,15190,15200,15190,66
20250418,111000,346271975,15190,15190,15190,15190,30
20250418,110900,345816275,15190,15190,15190,15190,256
20250418,110800,341927635,15180,15180,15190,15180,89
20250418,110700,340576515,15180,15180,15180,15180,12
20250418,110600,340394355,15180,15180,15180,15180,88
20250418,110500,339058515,15180,15180,15180,15170,94
20250418,110400,337632345,15180,15180,15180,15180,85
20250418,110300,336342045,15180,15180,15190,15180,203
20250418,110200,333260355,15180,15180,15180,15180,110
20250418,110100,331590555,15180,15180,15180,15180,94
20250418,110000,330163635,15170,15170,15170,15170,36
20250418,105900,329617515,15170,15160,15170,15160,376
20250418,105800,323913865,15170,15170,15170,15170,10
20250418,105700,323762165,15170,15160,15170,15160,62
20250418,105600,322821845,15160,15160,15160,15160,124
20250418,105500,320942005,15160,15160,15160,15160,39
20250418,105400,320350765,15160,15160,15160,15160,51
20250418,105300,319577605,15160,15160,15160,15160,10
20250418,105200,319426005,15160,15160,15160,15160,95
20250418,105100,317985805,15160,15160,15160,15160,10
20250418,105000,317834205,15160,15160,15160,15160,86
20250418,104900,316530445,15150,15140,15150,15140,76
20250418,104800,315379325,15130,15140,15140,15130,97
20250418,104700,313911625,15140,15150,15150,15130,260
20250418,104600,309975445,15150,15140,15150,15140,79
20250418,104500,308779285,15150,15150,15150,15150,21
20250418,104400,308461135,15150,15150,15150,15150,177
20250418,104300,305779585,15150,15150,15150,15150,40
20250418,104200,305173585,15150,15150,15150,15150,86
20250418,104100,303870685,15150,15150,15150,15150,44
20250418,104000,303204085,15150,15150,15160,15150,392
20250418,103900,297265185,15150,15140,15150,15140,72
20250418,103800,296174625,15140,15140,15140,15140,13
20250418,103700,295977805,15140,15140,15140,15140,67
20250418,103600,294963425,15140,15140,15140,15140,86
20250418,103500,293661385,15140,15140,15140,15140,10
20250418,103400,293509985,15130,15130,15130,15130,125
20250418,103300,291618735,15130,15130,15130,15130,23
20250418,103200,291270745,15120,15130,15130,15120,57
20250418,103100,290408775,15130,15130,15130,15130,12
20250418,103000,290227215,15130,15130,15130,15130,95
20250418,102900,288789865,15130,15130,15140,15130,100
20250418,102800,287276855,15130,15130,15130,15120,57
20250418,102700,286414455,15130,15120,15130,15120,83
20250418,102600,285159395,15120,15130,15130,15120,319
20250418,102500,280336065,15120,15140,15140,15120,128
20250418,102400,278399365,15140,15140,15140,15140,0
20250418,102300,278399365,15140,15140,15140,15140,96
20250418,102200,276945925,15140,15130,15140,15130,31
20250418,102100,276476745,15140,15140,15140,15140,11
20250418,102000,276310205,15140,15140,15140,15140,97
20250418,101900,274841625,15130,15140,15140,15130,13
20250418,101800,274644825,15130,15130,15130,15130,0
20250418,101700,274644825,15130,15150,15150,15130,93
20250418,101600,273236015,15150,15160,15160,15150,74
20250418,101500,272114815,15150,15150,15160,15150,133
20250418,101400,270099565,15140,15130,15140,15120,232
20250418,101300,266587565,15120,15120,15120,15120,0
20250418,101200,266587565,15120,15140,15140,15120,60
20250418,101100,265680145,15120,15160,15160,15120,198
20250418,101000,262684615,15150,15150,15150,15150,96
20250418,100900,261230215,15150,15150,15150,15150,15
20250418,100800,261002965,15150,15150,15150,15150,11
20250418,100700,260836315,15150,15150,15170,15120,1316
20250418,100600,240922755,15140,15150,15150,15140,188
20250418,100500,238076335,15150,15150,15150,15150,2
20250418,100400,238046035,15140,15150,15150,15140,136
20250418,100300,235986135,15150,15150,15150,15150,12
20250418,100200,235804335,15140,15140,15140,15140,14
20250418,100100,235592375,15140,15140,15140,15140,10
20250418,100000,235440975,15140,15150,15150,15140,188
20250418,095900,232594555,15150,15150,15150,15150,0
20250418,095800,232594555,15150,15140,15150,15140,19
20250418,095700,232306795,15150,15140,15150,15140,265
20250418,095600,228293655,15150,15150,15150,15150,14
20250418,095500,228081555,15140,15140,15150,15140,73
20250418,095400,226976235,15150,15150,15150,15140,56
20250418,095300,226128275,15150,15150,15150,15150,0
20250418,095200,226128275,15150,15140,15150,15140,80
20250418,095100,224916975,15150,15150,15160,15150,101
20250418,095000,223386725,15150,15160,15160,15150,17
20250418,094900,223129045,15160,15160,15160,15160,13
20250418,094800,222931965,15150,15150,15150,15150,3
20250418,094700,222886515,15160,15150,15160,15130,893
20250418,094600,209373695,15150,15180,15180,15140,316
20250418,094500,204585795,15180,15160,15180,15160,471
20250418,094400,197444555,15160,15130,15160,15130,258
20250418,094300,193539785,15130,15150,15150,15130,658
20250418,094200,183580605,15145,15150,15150,15145,18
20250418,094100,183307910,15140,15150,15150,15140,33
20250418,094000,182808150,15170,15160,15170,15160,99
20250418,093900,181306330,15170,15140,15170,15140,887
20250418,093800,167859480,15160,15150,15160,15150,64
20250418,093700,166889860,15160,15150,15160,15140,350
20250418,093600,161590090,15160,15160,15160,15160,47
20250418,093500,160877570,15150,15160,15160,15150,78
20250418,093400,159695280,15170,15160,15170,15150,164
20250418,093300,157210370,15160,15160,15160,15150,138
20250418,093200,155118910,15170,15170,15170,15170,10
20250418,093100,154967210,15160,15150,15170,15150,68
20250418,093000,153936700,15150,15170,15170,15150,121
20250418,092900,152102130,15150,15150,15150,15150,0
20250418,092800,152102130,15150,15160,15160,15150,68
20250418,092700,151071750,15170,15170,15170,15170,17
20250418,092600,150813860,15170,15150,15170,15150,1000
20250418,092500,135649400,15150,15150,15150,15150,0
20250418,092400,135649400,15150,15150,15150,15150,0
20250418,092300,135649400,15150,15150,15150,15150,1
20250418,092200,135634250,15150,15160,15160,15150,44
20250418,092100,134967630,15170,15170,15170,15170,50
20250418,092000,134209130,15170,15170,15170,15170,25
20250418,091900,133829880,15150,15170,15170,15150,72
20250418,091800,132739000,15180,15170,15180,15170,116
20250418,091700,130978880,15170,15160,15170,15160,54
20250418,091600,130160170,15140,15180,15180,15140,337
20250418,091500,125048210,15190,15190,15190,15190,10
20250418,091400,124896310,15200,15200,15200,15200,0
20250418,091300,124896310,15200,15180,15200,15180,86
20250418,091200,123589810,15180,15180,15180,15180,5
20250418,091100,123513910,15180,15200,15200,15180,264
20250418,091000,119505910,15210,15180,15210,15180,117
20250418,090900,117728560,15170,15120,15170,15120,1646
20250418,090800,92813290,15120,15130,15130,15120,325
20250418,090700,87898930,15140,15140,15140,15140,200
20250418,090600,84870930,15150,15170,15170,15140,811
20250418,090500,72587400,15160,15150,15160,15140,271
20250418,090400,68482920,15150,15140,15170,15130,440
20250418,090300,61820140,15140,15170,15180,15140,484
20250418,090200,54487630,15170,15160,15180,15160,256
20250418,090100,50604100,15180,15130,15180,15130,408
20250418,090000,44425880,15150,15060,15200,15050,2949
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 194000 1112502020 15290 15290 15290 15290 5705
3 20250418 193900 1112502020 15290 15290 15290 15290 0
4 20250418 193800 1112502020 15290 15290 15290 15290 0
5 20250418 193700 1112502020 15290 15290 15290 15290 0
6 20250418 193600 1112502020 15290 15290 15290 15290 0
7 20250418 193500 1112502020 15290 15290 15290 15290 0
8 20250418 193400 1112502020 15290 15290 15290 15290 0
9 20250418 193300 1112502020 15290 15290 15290 15290 0
10 20250418 193200 1112502020 15290 15290 15290 15290 0
11 20250418 193100 1112502020 15290 15290 15290 15290 0
12 20250418 193000 1112502020 15290 15290 15290 15290 0
13 20250418 192900 1112502020 15290 15290 15290 15290 0
14 20250418 192800 1112502020 15290 15290 15290 15290 0
15 20250418 192700 1112502020 15290 15290 15290 15290 0
16 20250418 192600 1112502020 15290 15290 15290 15290 0
17 20250418 192500 1112502020 15290 15290 15290 15290 0
18 20250418 192400 1112502020 15290 15290 15290 15290 0
19 20250418 192300 1112502020 15290 15290 15290 15290 0
20 20250418 192200 1112502020 15290 15290 15290 15290 0
21 20250418 192100 1112502020 15290 15290 15290 15290 0
22 20250418 192000 1112502020 15290 15290 15290 15290 0
23 20250418 191900 1112502020 15290 15290 15290 15290 0
24 20250418 191800 1112502020 15290 15290 15290 15290 0
25 20250418 191700 1112502020 15290 15290 15290 15290 0
26 20250418 191600 1112502020 15290 15290 15290 15290 0
27 20250418 191500 1112502020 15290 15290 15290 15290 0
28 20250418 191400 1112502020 15290 15290 15290 15290 0
29 20250418 191300 1112502020 15290 15290 15290 15290 0
30 20250418 191200 1112502020 15290 15290 15290 15290 0
31 20250418 191100 1112502020 15290 15290 15290 15290 0
32 20250418 191000 1112502020 15290 15290 15290 15290 5705
33 20250418 190900 1112502020 15290 15290 15290 15290 0
34 20250418 190800 1112502020 15290 15290 15290 15290 0
35 20250418 190700 1112502020 15290 15290 15290 15290 0
36 20250418 190600 1112502020 15290 15290 15290 15290 0
37 20250418 190500 1112502020 15290 15290 15290 15290 0
38 20250418 190400 1112502020 15290 15290 15290 15290 0
39 20250418 190300 1112502020 15290 15290 15290 15290 0
40 20250418 190200 1112502020 15290 15290 15290 15290 0
41 20250418 190100 1112502020 15290 15290 15290 15290 0
42 20250418 190000 1112502020 15290 15290 15290 15290 0
43 20250418 185900 1112502020 15290 15290 15290 15290 0
44 20250418 185800 1112502020 15290 15290 15290 15290 0
45 20250418 185700 1112502020 15290 15290 15290 15290 0
46 20250418 185600 1112502020 15290 15290 15290 15290 0
47 20250418 185500 1112502020 15290 15290 15290 15290 0
48 20250418 185400 1112502020 15290 15290 15290 15290 0
49 20250418 185300 1112502020 15290 15290 15290 15290 0
50 20250418 185200 1112502020 15290 15290 15290 15290 0
51 20250418 185100 1112502020 15290 15290 15290 15290 0
52 20250418 185000 1112502020 15290 15290 15290 15290 0
53 20250418 184900 1112502020 15290 15290 15290 15290 0
54 20250418 184800 1112502020 15290 15290 15290 15290 0
55 20250418 184700 1112502020 15290 15290 15290 15290 0
56 20250418 184600 1112502020 15290 15290 15290 15290 0
57 20250418 184500 1112502020 15290 15290 15290 15290 0
58 20250418 184400 1112502020 15290 15290 15290 15290 0
59 20250418 184300 1112502020 15290 15290 15290 15290 0
60 20250418 184200 1112502020 15290 15290 15290 15290 0
61 20250418 184100 1112502020 15290 15290 15290 15290 0
62 20250418 184000 1112502020 15290 15290 15290 15290 5705
63 20250418 183900 1112502020 15290 15290 15290 15290 0
64 20250418 183800 1112502020 15290 15290 15290 15290 0
65 20250418 183700 1112502020 15290 15290 15290 15290 0
66 20250418 183600 1112502020 15290 15290 15290 15290 0
67 20250418 183500 1112502020 15290 15290 15290 15290 0
68 20250418 183400 1112502020 15290 15290 15290 15290 0
69 20250418 183300 1112502020 15290 15290 15290 15290 0
70 20250418 183200 1112502020 15290 15290 15290 15290 0
71 20250418 183100 1112502020 15290 15290 15290 15290 0
72 20250418 183000 1112502020 15290 15290 15290 15290 0
73 20250418 182900 1112502020 15290 15290 15290 15290 0
74 20250418 182800 1112502020 15290 15290 15290 15290 0
75 20250418 182700 1112502020 15290 15290 15290 15290 0
76 20250418 182600 1112502020 15290 15290 15290 15290 0
77 20250418 182500 1112502020 15290 15290 15290 15290 0
78 20250418 182400 1112502020 15290 15290 15290 15290 0
79 20250418 182300 1112502020 15290 15290 15290 15290 0
80 20250418 182200 1112502020 15290 15290 15290 15290 0
81 20250418 182100 1112502020 15290 15290 15290 15290 0
82 20250418 182000 1112502020 15290 15290 15290 15290 0
83 20250418 181900 1112502020 15290 15290 15290 15290 0
84 20250418 181800 1112502020 15290 15290 15290 15290 0
85 20250418 181700 1112502020 15290 15290 15290 15290 0
86 20250418 181600 1112502020 15290 15290 15290 15290 0
87 20250418 181500 1112502020 15290 15290 15290 15290 0
88 20250418 181400 1112502020 15290 15290 15290 15290 0
89 20250418 181300 1112502020 15290 15290 15290 15290 0
90 20250418 181200 1112502020 15290 15290 15290 15290 0
91 20250418 181100 1112502020 15290 15290 15290 15290 0
92 20250418 181000 1112502020 15290 15290 15290 15290 5705
93 20250418 180900 1112502020 15290 15290 15290 15290 0
94 20250418 180800 1112502020 15290 15290 15290 15290 0
95 20250418 180700 1112502020 15290 15290 15290 15290 0
96 20250418 180600 1112502020 15290 15290 15290 15290 0
97 20250418 180500 1112502020 15290 15290 15290 15290 0
98 20250418 180400 1112502020 15290 15290 15290 15290 0
99 20250418 180300 1112502020 15290 15290 15290 15290 0
100 20250418 180200 1112502020 15290 15290 15290 15290 0
101 20250418 180100 1112502020 15290 15290 15290 15290 0
102 20250418 180000 1112502020 15290 15290 15290 15290 0
103 20250418 175900 1112502020 15290 15290 15290 15290 0
104 20250418 175800 1112502020 15290 15290 15290 15290 0
105 20250418 175700 1112502020 15290 15290 15290 15290 0
106 20250418 175600 1112502020 15290 15290 15290 15290 0
107 20250418 175500 1112502020 15290 15290 15290 15290 0
108 20250418 175400 1112502020 15290 15290 15290 15290 0
109 20250418 175300 1112502020 15290 15290 15290 15290 0
110 20250418 175200 1112502020 15290 15290 15290 15290 0
111 20250418 175100 1112502020 15290 15290 15290 15290 0
112 20250418 175000 1112502020 15290 15290 15290 15290 0
113 20250418 174900 1112502020 15290 15290 15290 15290 0
114 20250418 174800 1112502020 15290 15290 15290 15290 0
115 20250418 174700 1112502020 15290 15290 15290 15290 0
116 20250418 174600 1112502020 15290 15290 15290 15290 0
117 20250418 174500 1112502020 15290 15290 15290 15290 0
118 20250418 174400 1112502020 15290 15290 15290 15290 0
119 20250418 174300 1112502020 15290 15290 15290 15290 0
120 20250418 174200 1112502020 15290 15290 15290 15290 0
121 20250418 174100 1112502020 15290 15290 15290 15290 0
122 20250418 174000 1112502020 15290 15290 15290 15290 5705
123 20250418 173900 1112502020 15290 15290 15290 15290 0
124 20250418 173800 1112502020 15290 15290 15290 15290 0
125 20250418 173700 1112502020 15290 15290 15290 15290 0
126 20250418 173600 1112502020 15290 15290 15290 15290 0
127 20250418 173500 1112502020 15290 15290 15290 15290 0
128 20250418 173400 1112502020 15290 15290 15290 15290 0
129 20250418 173300 1112502020 15290 15290 15290 15290 0
130 20250418 173200 1112502020 15290 15290 15290 15290 0
131 20250418 173100 1112502020 15290 15290 15290 15290 0
132 20250418 173000 1112502020 15290 15290 15290 15290 0
133 20250418 172900 1112502020 15290 15290 15290 15290 0
134 20250418 172800 1112502020 15290 15290 15290 15290 0
135 20250418 172700 1112502020 15290 15290 15290 15290 0
136 20250418 172600 1112502020 15290 15290 15290 15290 0
137 20250418 172500 1112502020 15290 15290 15290 15290 0
138 20250418 172400 1112502020 15290 15290 15290 15290 0
139 20250418 172300 1112502020 15290 15290 15290 15290 0
140 20250418 172200 1112502020 15290 15290 15290 15290 0
141 20250418 172100 1112502020 15290 15290 15290 15290 0
142 20250418 172000 1112502020 15290 15290 15290 15290 0
143 20250418 171900 1112502020 15290 15290 15290 15290 0
144 20250418 171800 1112502020 15290 15290 15290 15290 0
145 20250418 171700 1112502020 15290 15290 15290 15290 0
146 20250418 171600 1112502020 15290 15290 15290 15290 0
147 20250418 171500 1112502020 15290 15290 15290 15290 0
148 20250418 171400 1112502020 15290 15290 15290 15290 0
149 20250418 171300 1112502020 15290 15290 15290 15290 0
150 20250418 171200 1112502020 15290 15290 15290 15290 0
151 20250418 171100 1112502020 15290 15290 15290 15290 0
152 20250418 171000 1112502020 15290 15290 15290 15290 5705
153 20250418 170900 1112502020 15290 15290 15290 15290 0
154 20250418 170800 1112502020 15290 15290 15290 15290 0
155 20250418 170700 1112502020 15290 15290 15290 15290 0
156 20250418 170600 1112502020 15290 15290 15290 15290 0
157 20250418 170500 1112502020 15290 15290 15290 15290 0
158 20250418 170400 1112502020 15290 15290 15290 15290 0
159 20250418 170300 1112502020 15290 15290 15290 15290 0
160 20250418 170200 1112502020 15290 15290 15290 15290 0
161 20250418 170100 1112502020 15290 15290 15290 15290 0
162 20250418 170000 1112502020 15290 15290 15290 15290 0
163 20250418 165900 1112502020 15290 15290 15290 15290 0
164 20250418 165800 1112502020 15290 15290 15290 15290 0
165 20250418 165700 1112502020 15290 15290 15290 15290 0
166 20250418 165600 1112502020 15290 15290 15290 15290 0
167 20250418 165500 1112502020 15290 15290 15290 15290 0
168 20250418 165400 1112502020 15290 15290 15290 15290 0
169 20250418 165300 1112502020 15290 15290 15290 15290 0
170 20250418 165200 1112502020 15290 15290 15290 15290 0
171 20250418 165100 1112502020 15290 15290 15290 15290 0
172 20250418 165000 1112502020 15290 15290 15290 15290 0
173 20250418 164900 1112502020 15290 15290 15290 15290 0
174 20250418 164800 1112502020 15290 15290 15290 15290 0
175 20250418 164700 1112502020 15290 15290 15290 15290 0
176 20250418 164600 1112502020 15290 15290 15290 15290 0
177 20250418 164500 1112502020 15290 15290 15290 15290 0
178 20250418 164400 1112502020 15290 15290 15290 15290 0
179 20250418 164300 1112502020 15290 15290 15290 15290 0
180 20250418 164200 1112502020 15290 15290 15290 15290 0
181 20250418 164100 1112502020 15290 15290 15290 15290 0
182 20250418 164000 1112502020 15290 15290 15290 15290 5705
183 20250418 163900 1112502020 15290 15290 15290 15290 0
184 20250418 163800 1112502020 15290 15290 15290 15290 0
185 20250418 163700 1112502020 15290 15290 15290 15290 0
186 20250418 163600 1112502020 15290 15290 15290 15290 0
187 20250418 163500 1112502020 15290 15290 15290 15290 0
188 20250418 163400 1112502020 15290 15290 15290 15290 0
189 20250418 163300 1112502020 15290 15290 15290 15290 0
190 20250418 163200 1112502020 15290 15290 15290 15290 0
191 20250418 163100 1112502020 15290 15290 15290 15290 0
192 20250418 163000 1112502020 15290 15290 15290 15290 0
193 20250418 162900 1112502020 15290 15290 15290 15290 0
194 20250418 162800 1112502020 15290 15290 15290 15290 0
195 20250418 162700 1112502020 15290 15290 15290 15290 0
196 20250418 162600 1112502020 15290 15290 15290 15290 0
197 20250418 162500 1112502020 15290 15290 15290 15290 0
198 20250418 162400 1112502020 15290 15290 15290 15290 0
199 20250418 162300 1112502020 15290 15290 15290 15290 0
200 20250418 162200 1112502020 15290 15290 15290 15290 0
201 20250418 162100 1112502020 15290 15290 15290 15290 0
202 20250418 162000 1112502020 15290 15290 15290 15290 0
203 20250418 161900 1112502020 15290 15290 15290 15290 0
204 20250418 161800 1112502020 15290 15290 15290 15290 0
205 20250418 161700 1112502020 15290 15290 15290 15290 0
206 20250418 161600 1112502020 15290 15290 15290 15290 0
207 20250418 161500 1112502020 15290 15290 15290 15290 0
208 20250418 161400 1112502020 15290 15290 15290 15290 0
209 20250418 161300 1112502020 15290 15290 15290 15290 0
210 20250418 161200 1112502020 15290 15290 15290 15290 0
211 20250418 161100 1112502020 15290 15290 15290 15290 0
212 20250418 161000 1112502020 15290 15290 15290 15290 5705
213 20250418 160900 1112502020 15290 15290 15290 15290 0
214 20250418 160800 1112502020 15290 15290 15290 15290 0
215 20250418 160700 1112502020 15290 15290 15290 15290 0
216 20250418 160600 1112502020 15290 15290 15290 15290 0
217 20250418 160500 1112502020 15290 15290 15290 15290 0
218 20250418 160400 1112502020 15290 15290 15290 15290 0
219 20250418 160300 1112502020 15290 15290 15290 15290 0
220 20250418 160200 1112502020 15290 15290 15290 15290 0
221 20250418 160100 1112502020 15290 15290 15290 15290 0
222 20250418 160000 1112502020 15290 15290 15290 15290 0
223 20250418 155900 1112502020 15290 15290 15290 15290 0
224 20250418 155800 1112502020 15290 15290 15290 15290 0
225 20250418 155700 1112502020 15290 15290 15290 15290 0
226 20250418 155600 1112502020 15290 15290 15290 15290 0
227 20250418 155500 1112502020 15290 15290 15290 15290 0
228 20250418 155400 1112502020 15290 15290 15290 15290 0
229 20250418 155300 1112502020 15290 15290 15290 15290 0
230 20250418 155200 1112502020 15290 15290 15290 15290 0
231 20250418 155100 1112502020 15290 15290 15290 15290 0
232 20250418 155000 1112502020 15290 15290 15290 15290 0
233 20250418 154900 1112502020 15290 15290 15290 15290 0
234 20250418 154800 1112502020 15290 15290 15290 15290 0
235 20250418 154700 1112502020 15290 15290 15290 15290 0
236 20250418 154600 1112502020 15290 15290 15290 15290 0
237 20250418 154500 1112502020 15290 15290 15290 15290 0
238 20250418 154400 1112502020 15290 15290 15290 15290 0
239 20250418 154300 1112502020 15290 15290 15290 15290 0
240 20250418 154200 1112502020 15290 15290 15290 15290 0
241 20250418 154100 1112502020 15290 15290 15290 15290 0
242 20250418 154000 1112502020 15290 15290 15290 15290 5705
243 20250418 153900 1112502020 15290 15290 15290 15290 0
244 20250418 153800 1112502020 15290 15290 15290 15290 0
245 20250418 153700 1112502020 15290 15290 15290 15290 0
246 20250418 153600 1112502020 15290 15290 15290 15290 0
247 20250418 153500 1112502020 15290 15290 15290 15290 0
248 20250418 153400 1112502020 15290 15290 15290 15290 0
249 20250418 153300 1112502020 15290 15290 15290 15290 0
250 20250418 153200 1112502020 15290 15290 15290 15290 0
251 20250418 153100 1112502020 15290 15290 15290 15290 0
252 20250418 153000 1112502020 15290 15290 15290 15290 5705
253 20250418 152900 1025272570 15260 15260 15260 15260 0
254 20250418 152800 1025272570 15260 15260 15260 15260 0
255 20250418 152700 1025272570 15260 15260 15260 15260 0
256 20250418 152600 1025272570 15260 15260 15260 15260 0
257 20250418 152500 1025272570 15260 15260 15260 15260 0
258 20250418 152400 1025272570 15260 15260 15260 15260 0
259 20250418 152300 1025272570 15260 15260 15260 15260 0
260 20250418 152200 1025272570 15260 15260 15260 15260 0
261 20250418 152100 1025272570 15260 15260 15260 15260 0
262 20250418 152000 1025272570 15260 15260 15260 15260 0
263 20250418 151900 1025272570 15260 15280 15280 15250 353
264 20250418 151800 1019885980 15270 15260 15280 15260 218
265 20250418 151700 1016557740 15260 15260 15260 15250 263
266 20250418 151600 1012544380 15260 15260 15260 15250 710
267 20250418 151500 1001715840 15260 15270 15280 15260 337
268 20250418 151400 996571970 15280 15270 15280 15270 135
269 20250418 151300 994509240 15280 15280 15280 15280 45
270 20250418 151200 993821640 15270 15270 15270 15260 207
271 20250418 151100 990661490 15260 15250 15260 15250 192
272 20250418 151000 987731660 15260 15260 15260 15250 141
273 20250418 150900 985580060 15260 15250 15260 15250 49
274 20250418 150800 984832420 15260 15250 15260 15250 192
275 20250418 150700 981902970 15250 15250 15250 15240 43
276 20250418 150600 981247260 15250 15260 15260 15240 738
277 20250418 150500 969995570 15260 15250 15260 15240 184
278 20250418 150400 967189280 15250 15260 15260 15250 390
279 20250418 150300 961241450 15260 15280 15280 15240 458
280 20250418 150200 954255490 15280 15280 15290 15260 150
281 20250418 150100 951963260 15280 15280 15280 15270 407
282 20250418 150000 945746450 15280 15280 15290 15270 192
283 20250418 145900 942812670 15280 15290 15290 15260 770
284 20250418 145800 931044390 15290 15260 15290 15260 752
285 20250418 145700 919555190 15260 15270 15280 15260 1065
286 20250418 145600 903293390 15260 15270 15280 15260 100
287 20250418 145500 901765450 15280 15270 15280 15270 559
288 20250418 145400 893224080 15270 15260 15280 15260 642
289 20250418 145300 883417090 15260 15280 15280 15260 435
290 20250418 145200 876777785 15270 15260 15270 15260 604
291 20250418 145100 867557945 15260 15250 15260 15250 277
292 20250418 145000 863333595 15250 15250 15250 15250 622
293 20250418 144900 853848095 15250 15250 15260 15240 340
294 20250418 144800 848663295 15250 15250 15260 15240 242
295 20250418 144700 844972745 15240 15250 15260 15240 137
296 20250418 144600 842883485 15250 15250 15250 15240 84
297 20250418 144500 841602545 15240 15240 15250 15240 186
298 20250418 144400 838767795 15240 15250 15250 15240 95
299 20250418 144300 837319085 15240 15250 15250 15240 142
300 20250418 144200 835154045 15240 15240 15240 15240 12
301 20250418 144100 834971165 15230 15240 15250 15230 143
302 20250418 144000 832791775 15240 15250 15250 15240 92
303 20250418 143900 831388825 15240 15250 15260 15240 361
304 20250418 143800 825883505 15240 15240 15250 15240 181
305 20250418 143700 823124965 15250 15240 15250 15240 15
306 20250418 143600 822896265 15250 15240 15250 15240 236
307 20250418 143500 819297315 15250 15230 15250 15230 631
308 20250418 143400 809679595 15230 15230 15230 15230 6
309 20250418 143300 809588215 15240 15230 15240 15230 17
310 20250418 143200 809329205 15240 15240 15250 15240 278
311 20250418 143100 805092375 15240 15240 15250 15240 214
312 20250418 143000 801830915 15240 15240 15240 15230 1115
313 20250418 142900 784838355 15240 15220 15240 15220 399
314 20250418 142800 778761625 15220 15220 15230 15220 206
315 20250418 142700 775626295 15230 15230 15230 15220 28
316 20250418 142600 775199905 15220 15230 15230 15220 186
317 20250418 142500 772368125 15230 15240 15240 15230 132
318 20250418 142400 770357665 15240 15230 15240 15230 27
319 20250418 142300 769946215 15240 15240 15240 15230 123
320 20250418 142200 768071745 15240 15250 15250 15230 233
321 20250418 142100 764521905 15240 15240 15240 15230 17
322 20250418 142000 764262855 15230 15250 15250 15230 62
323 20250418 141900 763317955 15240 15250 15250 15240 372
324 20250418 141800 757648555 15250 15250 15260 15240 438
325 20250418 141700 750970305 15250 15220 15270 15220 5326
326 20250418 141600 669812675 15210 15220 15220 15210 111
327 20250418 141500 668123265 15220 15220 15220 15210 365
328 20250418 141400 662567985 15220 15210 15220 15210 1015
329 20250418 141300 647128835 15210 15210 15210 15200 125
330 20250418 141200 645227595 15200 15200 15210 15200 634
331 20250418 141100 635584585 15200 15200 15200 15200 205
332 20250418 141000 632468585 15200 15200 15200 15190 248
333 20250418 140900 628698995 15200 15200 15200 15190 409
334 20250418 140800 622482215 15200 15200 15200 15200 17
335 20250418 140700 622223815 15200 15200 15200 15190 142
336 20250418 140600 620065425 15200 15190 15200 15190 21
337 20250418 140500 619746255 15200 15190 15200 15190 42
338 20250418 140400 619107865 15200 15190 15200 15190 7
339 20250418 140300 619001475 15190 15200 15200 15190 643
340 20250418 140200 609233365 15200 15200 15200 15190 16
341 20250418 140100 608990175 15200 15200 15200 15200 15
342 20250418 140000 608762175 15200 15200 15210 15190 1077
343 20250418 135900 592390405 15200 15200 15200 15190 21
344 20250418 135800 592071215 15200 15200 15200 15200 135
345 20250418 135700 590019215 15190 15200 15200 15190 27
346 20250418 135600 589608835 15200 15200 15200 15190 124
347 20250418 135500 587724045 15200 15200 15200 15200 16
348 20250418 135400 587480845 15190 15200 15200 15190 121
349 20250418 135300 585641665 15190 15200 15200 15190 30
350 20250418 135200 585185675 15200 15200 15200 15190 32
351 20250418 135100 584699295 15200 15200 15200 15200 7
352 20250418 135000 584592895 15200 15190 15200 15190 121
353 20250418 134900 582753765 15200 15200 15200 15190 30
354 20250418 134800 582297785 15200 15200 15200 15200 28
355 20250418 134700 581872185 15190 15200 15200 15190 110
356 20250418 134600 580200195 15200 15200 15200 15190 106
357 20250418 134500 578589005 15200 15200 15200 15200 17
358 20250418 134400 578330605 15200 15200 15200 15190 102
359 20250418 134300 576780225 15200 15200 15200 15190 16
360 20250418 134200 576537035 15200 15200 15200 15200 17
361 20250418 134100 576278635 15190 15200 15200 15190 7
362 20250418 134000 576172255 15190 15190 15200 15190 126
363 20250418 133900 574258175 15190 15190 15200 15190 42
364 20250418 133800 573620155 15200 15200 15200 15200 14
365 20250418 133700 573407355 15200 15200 15200 15190 101
366 20250418 133600 571872165 15200 15190 15200 15190 12
367 20250418 133500 571689785 15190 15190 15190 15190 67
368 20250418 133400 570672055 15200 15190 15200 15190 185
369 20250418 133300 567861865 15180 15190 15190 15180 6
370 20250418 133200 567770745 15190 15190 15190 15180 29
371 20250418 133100 567330385 15180 15190 15190 15180 100
372 20250418 133000 565811395 15190 15180 15190 15180 135
373 20250418 132900 563761825 15190 15180 15190 15180 17
374 20250418 132800 563503605 15190 15190 15190 15190 117
375 20250418 132700 561726375 15190 15190 15190 15180 20
376 20250418 132600 561422595 15190 15190 15190 15180 30
377 20250418 132500 560966905 15190 15190 15190 15190 10
378 20250418 132400 560815005 15190 15180 15190 15180 113
379 20250418 132300 559098565 15190 15180 15190 15180 25
380 20250418 132200 558718825 15190 15190 15190 15190 66
381 20250418 132100 557716285 15180 15180 15190 15180 199
382 20250418 132000 554695065 15180 15170 15180 15170 35
383 20250418 131900 554163855 15180 15180 15180 15180 113
384 20250418 131800 552448515 15170 15180 15180 15170 28
385 20250418 131700 552023495 15170 15170 15180 15170 13
386 20250418 131600 551826185 15180 15170 15180 15170 27
387 20250418 131500 551416345 15180 15180 15180 15180 85
388 20250418 131400 550126045 15180 15170 15180 15170 11
389 20250418 131300 549959075 15180 15170 15180 15170 82
390 20250418 131200 548715035 15180 15170 15180 15170 35
391 20250418 131100 548183985 15170 15180 15180 15170 243
392 20250418 131000 544495255 15180 15180 15190 15180 20
393 20250418 130900 544191545 15180 15190 15190 15180 80
394 20250418 130800 542977045 15180 15180 15180 15180 66
395 20250418 130700 541975165 15180 15170 15180 15170 19
396 20250418 130600 541686755 15180 15180 15180 15180 56
397 20250418 130500 540836675 15180 15180 15180 15180 178
398 20250418 130400 538134635 15180 15180 15180 15170 78
399 20250418 130300 536950605 15180 15180 15180 15170 123
400 20250418 130200 535083485 15170 15170 15170 15170 0
401 20250418 130100 535083485 15170 15170 15170 15160 29
402 20250418 130000 534643565 15170 15160 15170 15160 20
403 20250418 125900 534340265 15170 15170 15170 15170 46
404 20250418 125800 533642445 15160 15170 15170 15160 133
405 20250418 125700 531624845 15170 15170 15170 15170 118
406 20250418 125600 529834785 15160 15170 15170 15160 312
407 20250418 125500 525104745 15160 15170 15180 15160 132
408 20250418 125400 523102305 15170 15170 15170 15160 114
409 20250418 125300 521372945 15170 15170 15170 15170 10
410 20250418 125200 521221245 15150 15160 15160 15150 120
411 20250418 125100 519403195 15160 15160 15160 15160 30
412 20250418 125000 518948395 15150 15150 15150 15150 11
413 20250418 124900 518781745 15160 15160 15160 15160 105
414 20250418 124800 517189945 15160 15150 15160 15150 618
415 20250418 124700 507827025 15160 15160 15160 15160 13
416 20250418 124600 507629945 15160 15160 15160 15160 36
417 20250418 124500 507084185 15170 15160 15170 15160 156
418 20250418 124400 504717835 15160 15160 15160 15160 147
419 20250418 124300 502489315 15170 15170 15170 15170 13
420 20250418 124200 502292105 15170 15170 15180 15170 145
421 20250418 124100 500092355 15170 15170 15170 15170 10
422 20250418 124000 499940655 15170 15170 15170 15170 96
423 20250418 123900 498484335 15170 15170 15170 15170 96
424 20250418 123800 497028015 15170 15170 15170 15170 14
425 20250418 123700 496815635 15170 15170 15170 15170 12
426 20250418 123600 496633595 15170 15170 15170 15170 95
427 20250418 123500 495192445 15170 15170 15170 15170 10
428 20250418 123400 495040745 15170 15160 15170 15160 11
429 20250418 123300 494873885 15160 15160 15160 15160 118
430 20250418 123200 493085005 15160 15160 15160 15160 40
431 20250418 123100 492478605 15170 15170 15170 15170 91
432 20250418 123000 491098135 15170 15160 15170 15160 119
433 20250418 122900 489293505 15170 15160 15170 15160 116
434 20250418 122800 487534675 15170 15170 15170 15170 25
435 20250418 122700 487155425 15170 15170 15170 15170 24
436 20250418 122600 486791345 15170 15170 15170 15170 86
437 20250418 122500 485486725 15170 15170 15170 15170 10
438 20250418 122400 485335025 15170 15170 15170 15170 101
439 20250418 122300 483802855 15170 15160 15170 15160 137
440 20250418 122200 481725835 15170 15170 15170 15170 17
441 20250418 122100 481467945 15160 15160 15160 15160 0
442 20250418 122000 481467945 15160 15160 15160 15160 133
443 20250418 121900 479451665 15160 15150 15160 15150 366
444 20250418 121800 473905705 15160 15160 15160 15160 10
445 20250418 121700 473754105 15160 15160 15160 15150 261
446 20250418 121600 469798975 15170 15160 15170 15160 59
447 20250418 121500 468904525 15160 15160 15160 15160 0
448 20250418 121400 468904525 15160 15170 15170 15130 1699
449 20250418 121300 443189075 15160 15160 15160 15160 0
450 20250418 121200 443189075 15160 15170 15170 15160 100
451 20250418 121100 441672225 15180 15180 15180 15180 10
452 20250418 121000 441520425 15180 15180 15180 15180 96
453 20250418 120900 440063145 15180 15170 15180 15170 64
454 20250418 120800 439092155 15160 15170 15170 15160 13
455 20250418 120700 438894965 15170 15170 15170 15170 87
456 20250418 120600 437575175 15170 15170 15170 15170 10
457 20250418 120500 437423475 15170 15170 15170 15170 10
458 20250418 120400 437271775 15160 15170 15170 15160 142
459 20250418 120300 435118585 15180 15180 15180 15180 88
460 20250418 120200 433782745 15170 15180 15180 15170 87
461 20250418 120100 432462855 15170 15170 15170 15170 8
462 20250418 120000 432341495 15180 15170 15180 15170 119
463 20250418 115900 430536185 15170 15170 15170 15170 21
464 20250418 115800 430217615 15170 15170 15170 15170 19
465 20250418 115700 429929385 15170 15170 15180 15170 161
466 20250418 115600 427486865 15170 15170 15170 15170 10
467 20250418 115500 427335165 15170 15170 15170 15170 1
468 20250418 115400 427319995 15170 15170 15170 15170 96
469 20250418 115300 425863675 15170 15170 15170 15170 15
470 20250418 115200 425636125 15170 15170 15170 15170 0
471 20250418 115100 425636125 15170 15170 15170 15160 52
472 20250418 115000 424847645 15160 15160 15160 15160 90
473 20250418 114900 423483245 15160 15170 15170 15160 124
474 20250418 114800 421603305 15170 15170 15170 15170 41
475 20250418 114700 420981335 15170 15160 15170 15150 194
476 20250418 114600 418038415 15170 15170 15170 15170 39
477 20250418 114500 417446785 15170 15170 15170 15170 54
478 20250418 114400 416627605 15150 15140 15150 15140 44
479 20250418 114300 415961435 15140 15170 15170 15140 450
480 20250418 114200 409145545 15160 15170 15170 15160 160
481 20250418 114100 406719845 15170 15170 15170 15170 99
482 20250418 114000 405218015 15170 15170 15170 15170 17
483 20250418 113900 404960125 15190 15160 15190 15160 74
484 20250418 113800 403837075 15160 15160 15160 15150 244
485 20250418 113700 400138235 15160 15160 15170 15160 117
486 20250418 113600 398364495 15170 15170 15170 15170 11
487 20250418 113500 398197625 15160 15170 15170 15150 191
488 20250418 113400 395302545 15170 15170 15170 15170 107
489 20250418 113300 393679355 15170 15170 15170 15170 10
490 20250418 113200 393527655 15170 15180 15180 15170 432
491 20250418 113100 386974095 15170 15180 15180 15170 140
492 20250418 113000 384849035 15180 15180 15180 15170 437
493 20250418 112900 378219535 15190 15180 15190 15180 232
494 20250418 112800 374697195 15180 15180 15180 15180 11
495 20250418 112700 374530215 15170 15180 15180 15170 23
496 20250418 112600 374181205 15170 15190 15190 15170 90
497 20250418 112500 372815375 15180 15180 15180 15180 150
498 20250418 112400 370538375 15180 15180 15180 15180 10
499 20250418 112300 370386575 15180 15190 15190 15180 101
500 20250418 112200 368853285 15190 15190 15190 15190 11
501 20250418 112100 368686195 15190 15190 15190 15190 147
502 20250418 112000 366453265 15190 15190 15190 15190 18
503 20250418 111900 366179845 15190 15180 15190 15180 139
504 20250418 111800 364069245 15180 15190 15190 15170 181
505 20250418 111700 361321635 15190 15190 15190 15190 12
506 20250418 111600 361139355 15190 15190 15190 15190 97
507 20250418 111500 359665925 15190 15190 15190 15190 30
508 20250418 111400 359210225 15180 15180 15180 15180 11
509 20250418 111300 359043245 15170 15200 15200 15170 666
510 20250418 111200 348931815 15200 15200 15200 15200 109
511 20250418 111100 347275015 15200 15190 15200 15190 66
512 20250418 111000 346271975 15190 15190 15190 15190 30
513 20250418 110900 345816275 15190 15190 15190 15190 256
514 20250418 110800 341927635 15180 15180 15190 15180 89
515 20250418 110700 340576515 15180 15180 15180 15180 12
516 20250418 110600 340394355 15180 15180 15180 15180 88
517 20250418 110500 339058515 15180 15180 15180 15170 94
518 20250418 110400 337632345 15180 15180 15180 15180 85
519 20250418 110300 336342045 15180 15180 15190 15180 203
520 20250418 110200 333260355 15180 15180 15180 15180 110
521 20250418 110100 331590555 15180 15180 15180 15180 94
522 20250418 110000 330163635 15170 15170 15170 15170 36
523 20250418 105900 329617515 15170 15160 15170 15160 376
524 20250418 105800 323913865 15170 15170 15170 15170 10
525 20250418 105700 323762165 15170 15160 15170 15160 62
526 20250418 105600 322821845 15160 15160 15160 15160 124
527 20250418 105500 320942005 15160 15160 15160 15160 39
528 20250418 105400 320350765 15160 15160 15160 15160 51
529 20250418 105300 319577605 15160 15160 15160 15160 10
530 20250418 105200 319426005 15160 15160 15160 15160 95
531 20250418 105100 317985805 15160 15160 15160 15160 10
532 20250418 105000 317834205 15160 15160 15160 15160 86
533 20250418 104900 316530445 15150 15140 15150 15140 76
534 20250418 104800 315379325 15130 15140 15140 15130 97
535 20250418 104700 313911625 15140 15150 15150 15130 260
536 20250418 104600 309975445 15150 15140 15150 15140 79
537 20250418 104500 308779285 15150 15150 15150 15150 21
538 20250418 104400 308461135 15150 15150 15150 15150 177
539 20250418 104300 305779585 15150 15150 15150 15150 40
540 20250418 104200 305173585 15150 15150 15150 15150 86
541 20250418 104100 303870685 15150 15150 15150 15150 44
542 20250418 104000 303204085 15150 15150 15160 15150 392
543 20250418 103900 297265185 15150 15140 15150 15140 72
544 20250418 103800 296174625 15140 15140 15140 15140 13
545 20250418 103700 295977805 15140 15140 15140 15140 67
546 20250418 103600 294963425 15140 15140 15140 15140 86
547 20250418 103500 293661385 15140 15140 15140 15140 10
548 20250418 103400 293509985 15130 15130 15130 15130 125
549 20250418 103300 291618735 15130 15130 15130 15130 23
550 20250418 103200 291270745 15120 15130 15130 15120 57
551 20250418 103100 290408775 15130 15130 15130 15130 12
552 20250418 103000 290227215 15130 15130 15130 15130 95
553 20250418 102900 288789865 15130 15130 15140 15130 100
554 20250418 102800 287276855 15130 15130 15130 15120 57
555 20250418 102700 286414455 15130 15120 15130 15120 83
556 20250418 102600 285159395 15120 15130 15130 15120 319
557 20250418 102500 280336065 15120 15140 15140 15120 128
558 20250418 102400 278399365 15140 15140 15140 15140 0
559 20250418 102300 278399365 15140 15140 15140 15140 96
560 20250418 102200 276945925 15140 15130 15140 15130 31
561 20250418 102100 276476745 15140 15140 15140 15140 11
562 20250418 102000 276310205 15140 15140 15140 15140 97
563 20250418 101900 274841625 15130 15140 15140 15130 13
564 20250418 101800 274644825 15130 15130 15130 15130 0
565 20250418 101700 274644825 15130 15150 15150 15130 93
566 20250418 101600 273236015 15150 15160 15160 15150 74
567 20250418 101500 272114815 15150 15150 15160 15150 133
568 20250418 101400 270099565 15140 15130 15140 15120 232
569 20250418 101300 266587565 15120 15120 15120 15120 0
570 20250418 101200 266587565 15120 15140 15140 15120 60
571 20250418 101100 265680145 15120 15160 15160 15120 198
572 20250418 101000 262684615 15150 15150 15150 15150 96
573 20250418 100900 261230215 15150 15150 15150 15150 15
574 20250418 100800 261002965 15150 15150 15150 15150 11
575 20250418 100700 260836315 15150 15150 15170 15120 1316
576 20250418 100600 240922755 15140 15150 15150 15140 188
577 20250418 100500 238076335 15150 15150 15150 15150 2
578 20250418 100400 238046035 15140 15150 15150 15140 136
579 20250418 100300 235986135 15150 15150 15150 15150 12
580 20250418 100200 235804335 15140 15140 15140 15140 14
581 20250418 100100 235592375 15140 15140 15140 15140 10
582 20250418 100000 235440975 15140 15150 15150 15140 188
583 20250418 095900 232594555 15150 15150 15150 15150 0
584 20250418 095800 232594555 15150 15140 15150 15140 19
585 20250418 095700 232306795 15150 15140 15150 15140 265
586 20250418 095600 228293655 15150 15150 15150 15150 14
587 20250418 095500 228081555 15140 15140 15150 15140 73
588 20250418 095400 226976235 15150 15150 15150 15140 56
589 20250418 095300 226128275 15150 15150 15150 15150 0
590 20250418 095200 226128275 15150 15140 15150 15140 80
591 20250418 095100 224916975 15150 15150 15160 15150 101
592 20250418 095000 223386725 15150 15160 15160 15150 17
593 20250418 094900 223129045 15160 15160 15160 15160 13
594 20250418 094800 222931965 15150 15150 15150 15150 3
595 20250418 094700 222886515 15160 15150 15160 15130 893
596 20250418 094600 209373695 15150 15180 15180 15140 316
597 20250418 094500 204585795 15180 15160 15180 15160 471
598 20250418 094400 197444555 15160 15130 15160 15130 258
599 20250418 094300 193539785 15130 15150 15150 15130 658
600 20250418 094200 183580605 15145 15150 15150 15145 18
601 20250418 094100 183307910 15140 15150 15150 15140 33
602 20250418 094000 182808150 15170 15160 15170 15160 99
603 20250418 093900 181306330 15170 15140 15170 15140 887
604 20250418 093800 167859480 15160 15150 15160 15150 64
605 20250418 093700 166889860 15160 15150 15160 15140 350
606 20250418 093600 161590090 15160 15160 15160 15160 47
607 20250418 093500 160877570 15150 15160 15160 15150 78
608 20250418 093400 159695280 15170 15160 15170 15150 164
609 20250418 093300 157210370 15160 15160 15160 15150 138
610 20250418 093200 155118910 15170 15170 15170 15170 10
611 20250418 093100 154967210 15160 15150 15170 15150 68
612 20250418 093000 153936700 15150 15170 15170 15150 121
613 20250418 092900 152102130 15150 15150 15150 15150 0
614 20250418 092800 152102130 15150 15160 15160 15150 68
615 20250418 092700 151071750 15170 15170 15170 15170 17
616 20250418 092600 150813860 15170 15150 15170 15150 1000
617 20250418 092500 135649400 15150 15150 15150 15150 0
618 20250418 092400 135649400 15150 15150 15150 15150 0
619 20250418 092300 135649400 15150 15150 15150 15150 1
620 20250418 092200 135634250 15150 15160 15160 15150 44
621 20250418 092100 134967630 15170 15170 15170 15170 50
622 20250418 092000 134209130 15170 15170 15170 15170 25
623 20250418 091900 133829880 15150 15170 15170 15150 72
624 20250418 091800 132739000 15180 15170 15180 15170 116
625 20250418 091700 130978880 15170 15160 15170 15160 54
626 20250418 091600 130160170 15140 15180 15180 15140 337
627 20250418 091500 125048210 15190 15190 15190 15190 10
628 20250418 091400 124896310 15200 15200 15200 15200 0
629 20250418 091300 124896310 15200 15180 15200 15180 86
630 20250418 091200 123589810 15180 15180 15180 15180 5
631 20250418 091100 123513910 15180 15200 15200 15180 264
632 20250418 091000 119505910 15210 15180 15210 15180 117
633 20250418 090900 117728560 15170 15120 15170 15120 1646
634 20250418 090800 92813290 15120 15130 15130 15120 325
635 20250418 090700 87898930 15140 15140 15140 15140 200
636 20250418 090600 84870930 15150 15170 15170 15140 811
637 20250418 090500 72587400 15160 15150 15160 15140 271
638 20250418 090400 68482920 15150 15140 15170 15130 440
639 20250418 090300 61820140 15140 15170 15180 15140 484
640 20250418 090200 54487630 15170 15160 15180 15160 256
641 20250418 090100 50604100 15180 15130 15180 15130 408
642 20250418 090000 44425880 15150 15060 15200 15050 2949

8
086450/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
20250418,160643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15290,80,2,0.53,1112502020,73203,96.60,15060,15290,15050,19770,10650,15210,15197.49,14.90,0,9085,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6863,11.30,1.14,12,0.16,1353.00,13409.00,20600,20240718,-25.78,14400,20250203,6.18,16840,-9.20,20250305,14400,6.18,20250203,20600,-25.78,20240718,14400,6.18,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3505,N,00,N
20250418,150651,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15250,40,2,0.26,974265950,64155,84.66,15060,15290,15050,19770,10650,15210,15186.13,14.90,0,8006,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6845,11.27,1.14,12,0.14,1353.00,13409.00,20600,20240718,-25.97,14400,20250203,5.90,16840,-9.44,20250305,14400,5.90,20250203,20600,-25.97,20240718,14400,5.90,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,140654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15200,-10,5,-0.07,620065425,40921,54.00,15060,15210,15050,19770,10650,15210,15152.74,14.90,0,4665,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6822,11.23,1.13,12,0.09,1353.00,13409.00,20600,20240718,-26.21,14400,20250203,5.56,16840,-9.74,20250305,14400,5.56,20250203,20600,-26.21,20240718,14400,5.56,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,130653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15180,-30,5,-0.20,541686755,35762,47.19,15060,15210,15050,19770,10650,15210,15146.99,14.90,0,2846,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6813,11.22,1.13,12,0.08,1353.00,13409.00,20600,20240718,-26.31,14400,20250203,5.42,16840,-9.86,20250305,14400,5.42,20250203,20600,-26.31,20240718,14400,5.42,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,120650,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15170,-40,5,-0.26,437575175,28893,38.13,15060,15210,15050,19770,10650,15210,15144.68,14.90,0,1773,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6809,11.21,1.13,12,0.06,1353.00,13409.00,20600,20240718,-26.36,14400,20250203,5.35,16840,-9.92,20250305,14400,5.35,20250203,20600,-26.36,20240718,14400,5.35,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,110654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15180,-30,5,-0.20,340394355,22488,29.67,15060,15210,15050,19770,10650,15210,15136.71,14.90,0,2838,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6813,11.22,1.13,12,0.05,1353.00,13409.00,20600,20240718,-26.31,14400,20250203,5.42,16840,-9.86,20250305,14400,5.42,20250203,20600,-26.31,20240718,14400,5.42,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,100653,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15140,-70,5,-0.46,240922755,15920,21.01,15060,15210,15050,19770,10650,15210,15133.34,14.90,0,2049,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6795,11.19,1.13,12,0.04,1353.00,13409.00,20600,20240718,-26.50,14400,20250203,5.14,16840,-10.10,20250305,14400,5.14,20250203,20600,-26.50,20240718,14400,5.14,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250418,090658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15150,-60,5,-0.39,84870930,5619,7.41,15060,15200,15050,19770,10650,15210,15104.28,14.90,0,-1727,15410,15310,15190,15090,14970,15360,15140,224,4560,500,11550,10,1,44883735,6800,11.20,1.13,12,0.01,1353.00,13409.00,20600,20240718,-26.46,14400,20250203,5.21,16840,-10.04,20250305,14400,5.21,20250203,20600,-26.46,20240718,14400,5.21,20250203,0.87,Y,086450,500,224 억,,6687281,N,N,3573,N,00,N
20250417,160648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15210,70,2,0.46,1152577635,75782,79.71,15140,15290,15070,19680,10600,15140,15209.12,14.86,0,27382,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6827,11.24,1.13,12,0.17,1353.00,13409.00,20600,20240718,-26.17,14400,20250203,5.62,16840,-9.68,20250305,14400,5.62,20250203,20600,-26.17,20240718,14400,5.62,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,3573,N,00,N
20250417,150654,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15250,110,2,0.73,1067923735,70222,73.86,15140,15290,15070,19680,10600,15140,15207.82,14.86,0,25905,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6845,11.27,1.14,12,0.16,1353.00,13409.00,20600,20240718,-25.97,14400,20250203,5.90,16840,-9.44,20250305,14400,5.90,20250203,20600,-25.97,20240718,14400,5.90,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,N,00,N
20250417,140657,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15240,100,2,0.66,875276870,57600,60.59,15140,15250,15070,19680,10600,15140,15195.78,14.86,0,22777,15380,15260,15200,15080,15020,15230,15050,224,4540,500,11500,10,1,44883735,6840,11.26,1.14,12,0.13,1353.00,13409.00,20600,20240718,-26.02,14400,20250203,5.83,16840,-9.50,20250305,14400,5.83,20250203,20600,-26.02,20240718,14400,5.83,20250203,0.88,Y,086450,500,224 억,,6670448,N,N,5091,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 160643 55 60.00 KSQ150 제약 N N N Y 60 N 15290 80 2 0.53 1112502020 73203 96.60 15060 15290 15050 19770 10650 15210 15197.49 14.90 0 9085 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6863 11.30 1.14 12 0.16 1353.00 13409.00 20600 20240718 -25.78 14400 20250203 6.18 16840 -9.20 20250305 14400 6.18 20250203 20600 -25.78 20240718 14400 6.18 20250203 0.87 Y 086450 500 224 억 6687281 N N 3505 N 00 N
3 20250418 150651 55 60.00 KSQ150 제약 N N N Y 60 N 15250 40 2 0.26 974265950 64155 84.66 15060 15290 15050 19770 10650 15210 15186.13 14.90 0 8006 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6845 11.27 1.14 12 0.14 1353.00 13409.00 20600 20240718 -25.97 14400 20250203 5.90 16840 -9.44 20250305 14400 5.90 20250203 20600 -25.97 20240718 14400 5.90 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
4 20250418 140654 55 60.00 KSQ150 제약 N N N Y 60 N 15200 -10 5 -0.07 620065425 40921 54.00 15060 15210 15050 19770 10650 15210 15152.74 14.90 0 4665 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6822 11.23 1.13 12 0.09 1353.00 13409.00 20600 20240718 -26.21 14400 20250203 5.56 16840 -9.74 20250305 14400 5.56 20250203 20600 -26.21 20240718 14400 5.56 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
5 20250418 130653 55 60.00 KSQ150 제약 N N N Y 60 N 15180 -30 5 -0.20 541686755 35762 47.19 15060 15210 15050 19770 10650 15210 15146.99 14.90 0 2846 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6813 11.22 1.13 12 0.08 1353.00 13409.00 20600 20240718 -26.31 14400 20250203 5.42 16840 -9.86 20250305 14400 5.42 20250203 20600 -26.31 20240718 14400 5.42 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
6 20250418 120650 55 60.00 KSQ150 제약 N N N Y 60 N 15170 -40 5 -0.26 437575175 28893 38.13 15060 15210 15050 19770 10650 15210 15144.68 14.90 0 1773 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6809 11.21 1.13 12 0.06 1353.00 13409.00 20600 20240718 -26.36 14400 20250203 5.35 16840 -9.92 20250305 14400 5.35 20250203 20600 -26.36 20240718 14400 5.35 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
7 20250418 110654 55 60.00 KSQ150 제약 N N N Y 60 N 15180 -30 5 -0.20 340394355 22488 29.67 15060 15210 15050 19770 10650 15210 15136.71 14.90 0 2838 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6813 11.22 1.13 12 0.05 1353.00 13409.00 20600 20240718 -26.31 14400 20250203 5.42 16840 -9.86 20250305 14400 5.42 20250203 20600 -26.31 20240718 14400 5.42 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
8 20250418 100653 55 60.00 KSQ150 제약 N N N Y 60 N 15140 -70 5 -0.46 240922755 15920 21.01 15060 15210 15050 19770 10650 15210 15133.34 14.90 0 2049 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6795 11.19 1.13 12 0.04 1353.00 13409.00 20600 20240718 -26.50 14400 20250203 5.14 16840 -10.10 20250305 14400 5.14 20250203 20600 -26.50 20240718 14400 5.14 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
9 20250418 090658 55 60.00 KSQ150 제약 N N N Y 60 N 15150 -60 5 -0.39 84870930 5619 7.41 15060 15200 15050 19770 10650 15210 15104.28 14.90 0 -1727 15410 15310 15190 15090 14970 15360 15140 224 4560 500 11550 10 1 44883735 6800 11.20 1.13 12 0.01 1353.00 13409.00 20600 20240718 -26.46 14400 20250203 5.21 16840 -10.04 20250305 14400 5.21 20250203 20600 -26.46 20240718 14400 5.21 20250203 0.87 Y 086450 500 224 억 6687281 N N 3573 N 00 N
10 20250417 160648 55 60.00 KSQ150 제약 N N N Y 60 N 15210 70 2 0.46 1152577635 75782 79.71 15140 15290 15070 19680 10600 15140 15209.12 14.86 0 27382 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6827 11.24 1.13 12 0.17 1353.00 13409.00 20600 20240718 -26.17 14400 20250203 5.62 16840 -9.68 20250305 14400 5.62 20250203 20600 -26.17 20240718 14400 5.62 20250203 0.88 Y 086450 500 224 억 6670448 N N 3573 N 00 N
11 20250417 150654 55 60.00 KSQ150 제약 N N N Y 60 N 15250 110 2 0.73 1067923735 70222 73.86 15140 15290 15070 19680 10600 15140 15207.82 14.86 0 25905 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6845 11.27 1.14 12 0.16 1353.00 13409.00 20600 20240718 -25.97 14400 20250203 5.90 16840 -9.44 20250305 14400 5.90 20250203 20600 -25.97 20240718 14400 5.90 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N
12 20250417 140657 55 60.00 KSQ150 제약 N N N Y 60 N 15240 100 2 0.66 875276870 57600 60.59 15140 15250 15070 19680 10600 15140 15195.78 14.86 0 22777 15380 15260 15200 15080 15020 15230 15050 224 4540 500 11500 10 1 44883735 6840 11.26 1.14 12 0.13 1353.00 13409.00 20600 20240718 -26.02 14400 20250203 5.83 16840 -9.50 20250305 14400 5.83 20250203 20600 -26.02 20240718 14400 5.83 20250203 0.88 Y 086450 500 224 억 6670448 N N 5091 N 00 N

1
086450/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,203841,44883735,3086152740,679539747900,0.45
20250415,225158,44883735,3442665820,686272308150,0.50
20250414,265438,44883735,3994841900,675500211750,0.59
20250411,300215,44883735,4488214250,671011838250,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 203841 44883735 3086152740 679539747900 0.45
3 20250415 225158 44883735 3442665820 686272308150 0.50
4 20250414 265438 44883735 3994841900 675500211750 0.59
5 20250411 300215 44883735 4488214250 671011838250 0.67