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
091120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,12770,12760,12900,12490,96635,1226399685,00,0.00,N,5,-60,
20250417,12830,12980,13010,12710,67327,867969125,00,0.00,N,2,30,
20250416,12800,13070,13170,12800,133342,1729532505,00,0.00,N,5,-420,
20250415,13220,13150,13350,13030,155818,2057371370,00,0.00,N,5,-80,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 12770 12760 12900 12490 96635 1226399685 00 0.00 N 5 -60
3 20250417 12830 12980 13010 12710 67327 867969125 00 0.00 N 2 30
4 20250416 12800 13070 13170 12800 133342 1729532505 00 0.00 N 5 -420
5 20250415 13220 13150 13350 13030 155818 2057371370 00 0.00 N 5 -80

646
091120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,194400,1226399685,12770,12770,12770,12770,2287
20250418,194300,1226399685,12770,12770,12770,12770,0
20250418,194200,1226399685,12770,12770,12770,12770,0
20250418,194100,1226399685,12770,12770,12770,12770,0
20250418,194000,1226399685,12770,12770,12770,12770,0
20250418,193900,1226399685,12770,12770,12770,12770,0
20250418,193800,1226399685,12770,12770,12770,12770,0
20250418,193700,1226399685,12770,12770,12770,12770,0
20250418,193600,1226399685,12770,12770,12770,12770,0
20250418,193500,1226399685,12770,12770,12770,12770,0
20250418,193400,1226399685,12770,12770,12770,12770,0
20250418,193300,1226399685,12770,12770,12770,12770,0
20250418,193200,1226399685,12770,12770,12770,12770,0
20250418,193100,1226399685,12770,12770,12770,12770,0
20250418,193000,1226399685,12770,12770,12770,12770,0
20250418,192900,1226399685,12770,12770,12770,12770,0
20250418,192800,1226399685,12770,12770,12770,12770,0
20250418,192700,1226399685,12770,12770,12770,12770,0
20250418,192600,1226399685,12770,12770,12770,12770,0
20250418,192500,1226399685,12770,12770,12770,12770,0
20250418,192400,1226399685,12770,12770,12770,12770,0
20250418,192300,1226399685,12770,12770,12770,12770,0
20250418,192200,1226399685,12770,12770,12770,12770,0
20250418,192100,1226399685,12770,12770,12770,12770,0
20250418,192000,1226399685,12770,12770,12770,12770,0
20250418,191900,1226399685,12770,12770,12770,12770,0
20250418,191800,1226399685,12770,12770,12770,12770,0
20250418,191700,1226399685,12770,12770,12770,12770,0
20250418,191600,1226399685,12770,12770,12770,12770,0
20250418,191500,1226399685,12770,12770,12770,12770,0
20250418,191400,1226399685,12770,12770,12770,12770,2287
20250418,191300,1226399685,12770,12770,12770,12770,0
20250418,191200,1226399685,12770,12770,12770,12770,0
20250418,191100,1226399685,12770,12770,12770,12770,0
20250418,191000,1226399685,12770,12770,12770,12770,0
20250418,190900,1226399685,12770,12770,12770,12770,0
20250418,190800,1226399685,12770,12770,12770,12770,0
20250418,190700,1226399685,12770,12770,12770,12770,0
20250418,190600,1226399685,12770,12770,12770,12770,0
20250418,190500,1226399685,12770,12770,12770,12770,0
20250418,190400,1226399685,12770,12770,12770,12770,0
20250418,190300,1226399685,12770,12770,12770,12770,0
20250418,190200,1226399685,12770,12770,12770,12770,0
20250418,190100,1226399685,12770,12770,12770,12770,0
20250418,190000,1226399685,12770,12770,12770,12770,0
20250418,185900,1226399685,12770,12770,12770,12770,0
20250418,185800,1226399685,12770,12770,12770,12770,0
20250418,185700,1226399685,12770,12770,12770,12770,0
20250418,185600,1226399685,12770,12770,12770,12770,0
20250418,185500,1226399685,12770,12770,12770,12770,0
20250418,185400,1226399685,12770,12770,12770,12770,0
20250418,185300,1226399685,12770,12770,12770,12770,0
20250418,185200,1226399685,12770,12770,12770,12770,0
20250418,185100,1226399685,12770,12770,12770,12770,0
20250418,185000,1226399685,12770,12770,12770,12770,0
20250418,184900,1226399685,12770,12770,12770,12770,0
20250418,184800,1226399685,12770,12770,12770,12770,0
20250418,184700,1226399685,12770,12770,12770,12770,0
20250418,184600,1226399685,12770,12770,12770,12770,0
20250418,184500,1226399685,12770,12770,12770,12770,0
20250418,184400,1226399685,12770,12770,12770,12770,2287
20250418,184300,1226399685,12770,12770,12770,12770,0
20250418,184200,1226399685,12770,12770,12770,12770,0
20250418,184100,1226399685,12770,12770,12770,12770,0
20250418,184000,1226399685,12770,12770,12770,12770,0
20250418,183900,1226399685,12770,12770,12770,12770,0
20250418,183800,1226399685,12770,12770,12770,12770,0
20250418,183700,1226399685,12770,12770,12770,12770,0
20250418,183600,1226399685,12770,12770,12770,12770,0
20250418,183500,1226399685,12770,12770,12770,12770,0
20250418,183400,1226399685,12770,12770,12770,12770,0
20250418,183300,1226399685,12770,12770,12770,12770,0
20250418,183200,1226399685,12770,12770,12770,12770,0
20250418,183100,1226399685,12770,12770,12770,12770,0
20250418,183000,1226399685,12770,12770,12770,12770,0
20250418,182900,1226399685,12770,12770,12770,12770,0
20250418,182800,1226399685,12770,12770,12770,12770,0
20250418,182700,1226399685,12770,12770,12770,12770,0
20250418,182600,1226399685,12770,12770,12770,12770,0
20250418,182500,1226399685,12770,12770,12770,12770,0
20250418,182400,1226399685,12770,12770,12770,12770,0
20250418,182300,1226399685,12770,12770,12770,12770,0
20250418,182200,1226399685,12770,12770,12770,12770,0
20250418,182100,1226399685,12770,12770,12770,12770,0
20250418,182000,1226399685,12770,12770,12770,12770,0
20250418,181900,1226399685,12770,12770,12770,12770,0
20250418,181800,1226399685,12770,12770,12770,12770,0
20250418,181700,1226399685,12770,12770,12770,12770,0
20250418,181600,1226399685,12770,12770,12770,12770,0
20250418,181500,1226399685,12770,12770,12770,12770,0
20250418,181400,1226399685,12770,12770,12770,12770,2287
20250418,181300,1226399685,12770,12770,12770,12770,0
20250418,181200,1226399685,12770,12770,12770,12770,0
20250418,181100,1226399685,12770,12770,12770,12770,0
20250418,181000,1226399685,12770,12770,12770,12770,0
20250418,180900,1226399685,12770,12770,12770,12770,0
20250418,180800,1226399685,12770,12770,12770,12770,0
20250418,180700,1226399685,12770,12770,12770,12770,0
20250418,180600,1226399685,12770,12770,12770,12770,0
20250418,180500,1226399685,12770,12770,12770,12770,0
20250418,180400,1226399685,12770,12770,12770,12770,0
20250418,180300,1226399685,12770,12770,12770,12770,0
20250418,180200,1226399685,12770,12770,12770,12770,0
20250418,180100,1226399685,12770,12770,12770,12770,0
20250418,180000,1226399685,12770,12770,12770,12770,0
20250418,175900,1226399685,12770,12770,12770,12770,0
20250418,175800,1226399685,12770,12770,12770,12770,0
20250418,175700,1226399685,12770,12770,12770,12770,0
20250418,175600,1226399685,12770,12770,12770,12770,0
20250418,175500,1226399685,12770,12770,12770,12770,0
20250418,175400,1226399685,12770,12770,12770,12770,0
20250418,175300,1226399685,12770,12770,12770,12770,0
20250418,175200,1226399685,12770,12770,12770,12770,0
20250418,175100,1226399685,12770,12770,12770,12770,0
20250418,175000,1226399685,12770,12770,12770,12770,0
20250418,174900,1226399685,12770,12770,12770,12770,0
20250418,174800,1226399685,12770,12770,12770,12770,0
20250418,174700,1226399685,12770,12770,12770,12770,0
20250418,174600,1226399685,12770,12770,12770,12770,0
20250418,174500,1226399685,12770,12770,12770,12770,0
20250418,174400,1226399685,12770,12770,12770,12770,2287
20250418,174300,1226399685,12770,12770,12770,12770,0
20250418,174200,1226399685,12770,12770,12770,12770,0
20250418,174100,1226399685,12770,12770,12770,12770,0
20250418,174000,1226399685,12770,12770,12770,12770,0
20250418,173900,1226399685,12770,12770,12770,12770,0
20250418,173800,1226399685,12770,12770,12770,12770,0
20250418,173700,1226399685,12770,12770,12770,12770,0
20250418,173600,1226399685,12770,12770,12770,12770,0
20250418,173500,1226399685,12770,12770,12770,12770,0
20250418,173400,1226399685,12770,12770,12770,12770,0
20250418,173300,1226399685,12770,12770,12770,12770,0
20250418,173200,1226399685,12770,12770,12770,12770,0
20250418,173100,1226399685,12770,12770,12770,12770,0
20250418,173000,1226399685,12770,12770,12770,12770,0
20250418,172900,1226399685,12770,12770,12770,12770,0
20250418,172800,1226399685,12770,12770,12770,12770,0
20250418,172700,1226399685,12770,12770,12770,12770,0
20250418,172600,1226399685,12770,12770,12770,12770,0
20250418,172500,1226399685,12770,12770,12770,12770,0
20250418,172400,1226399685,12770,12770,12770,12770,0
20250418,172300,1226399685,12770,12770,12770,12770,0
20250418,172200,1226399685,12770,12770,12770,12770,0
20250418,172100,1226399685,12770,12770,12770,12770,0
20250418,172000,1226399685,12770,12770,12770,12770,0
20250418,171900,1226399685,12770,12770,12770,12770,0
20250418,171800,1226399685,12770,12770,12770,12770,0
20250418,171700,1226399685,12770,12770,12770,12770,0
20250418,171600,1226399685,12770,12770,12770,12770,0
20250418,171500,1226399685,12770,12770,12770,12770,0
20250418,171400,1226399685,12770,12770,12770,12770,2287
20250418,171300,1226399685,12770,12770,12770,12770,0
20250418,171200,1226399685,12770,12770,12770,12770,0
20250418,171100,1226399685,12770,12770,12770,12770,0
20250418,171000,1226399685,12770,12770,12770,12770,0
20250418,170900,1226399685,12770,12770,12770,12770,0
20250418,170800,1226399685,12770,12770,12770,12770,0
20250418,170700,1226399685,12770,12770,12770,12770,0
20250418,170600,1226399685,12770,12770,12770,12770,0
20250418,170500,1226399685,12770,12770,12770,12770,0
20250418,170400,1226399685,12770,12770,12770,12770,0
20250418,170300,1226399685,12770,12770,12770,12770,0
20250418,170200,1226399685,12770,12770,12770,12770,0
20250418,170100,1226399685,12770,12770,12770,12770,0
20250418,170000,1226399685,12770,12770,12770,12770,0
20250418,165900,1226399685,12770,12770,12770,12770,0
20250418,165800,1226399685,12770,12770,12770,12770,0
20250418,165700,1226399685,12770,12770,12770,12770,0
20250418,165600,1226399685,12770,12770,12770,12770,0
20250418,165500,1226399685,12770,12770,12770,12770,0
20250418,165400,1226399685,12770,12770,12770,12770,0
20250418,165300,1226399685,12770,12770,12770,12770,0
20250418,165200,1226399685,12770,12770,12770,12770,0
20250418,165100,1226399685,12770,12770,12770,12770,0
20250418,165000,1226399685,12770,12770,12770,12770,0
20250418,164900,1226399685,12770,12770,12770,12770,0
20250418,164800,1226399685,12770,12770,12770,12770,0
20250418,164700,1226399685,12770,12770,12770,12770,0
20250418,164600,1226399685,12770,12770,12770,12770,0
20250418,164500,1226399685,12770,12770,12770,12770,0
20250418,164400,1226399685,12770,12770,12770,12770,2287
20250418,164300,1226399685,12770,12770,12770,12770,0
20250418,164200,1226399685,12770,12770,12770,12770,0
20250418,164100,1226399685,12770,12770,12770,12770,0
20250418,164000,1226399685,12770,12770,12770,12770,0
20250418,163900,1226399685,12770,12770,12770,12770,0
20250418,163800,1226399685,12770,12770,12770,12770,0
20250418,163700,1226399685,12770,12770,12770,12770,0
20250418,163600,1226399685,12770,12770,12770,12770,0
20250418,163500,1226399685,12770,12770,12770,12770,0
20250418,163400,1226399685,12770,12770,12770,12770,0
20250418,163300,1226399685,12770,12770,12770,12770,0
20250418,163200,1226399685,12770,12770,12770,12770,0
20250418,163100,1226399685,12770,12770,12770,12770,0
20250418,163000,1226399685,12770,12770,12770,12770,0
20250418,162900,1226399685,12770,12770,12770,12770,0
20250418,162800,1226399685,12770,12770,12770,12770,0
20250418,162700,1226399685,12770,12770,12770,12770,0
20250418,162600,1226399685,12770,12770,12770,12770,0
20250418,162500,1226399685,12770,12770,12770,12770,0
20250418,162400,1226399685,12770,12770,12770,12770,0
20250418,162300,1226399685,12770,12770,12770,12770,0
20250418,162200,1226399685,12770,12770,12770,12770,0
20250418,162100,1226399685,12770,12770,12770,12770,0
20250418,162000,1226399685,12770,12770,12770,12770,0
20250418,161900,1226399685,12770,12770,12770,12770,0
20250418,161800,1226399685,12770,12770,12770,12770,0
20250418,161700,1226399685,12770,12770,12770,12770,0
20250418,161600,1226399685,12770,12770,12770,12770,0
20250418,161500,1226399685,12770,12770,12770,12770,0
20250418,161400,1226399685,12770,12770,12770,12770,2287
20250418,161300,1226399685,12770,12770,12770,12770,0
20250418,161200,1226399685,12770,12770,12770,12770,0
20250418,161100,1226399685,12770,12770,12770,12770,0
20250418,161000,1226399685,12770,12770,12770,12770,0
20250418,160900,1226399685,12770,12770,12770,12770,0
20250418,160800,1226399685,12770,12770,12770,12770,0
20250418,160700,1226399685,12770,12770,12770,12770,0
20250418,160600,1226399685,12770,12770,12770,12770,0
20250418,160500,1226399685,12770,12770,12770,12770,0
20250418,160400,1226399685,12770,12770,12770,12770,0
20250418,160300,1226399685,12770,12770,12770,12770,0
20250418,160200,1226399685,12770,12770,12770,12770,0
20250418,160100,1226399685,12770,12770,12770,12770,0
20250418,160000,1226399685,12770,12770,12770,12770,0
20250418,155900,1226399685,12770,12770,12770,12770,0
20250418,155800,1226399685,12770,12770,12770,12770,0
20250418,155700,1226399685,12770,12770,12770,12770,0
20250418,155600,1226399685,12770,12770,12770,12770,0
20250418,155500,1226399685,12770,12770,12770,12770,0
20250418,155400,1226399685,12770,12770,12770,12770,0
20250418,155300,1226399685,12770,12770,12770,12770,0
20250418,155200,1226399685,12770,12770,12770,12770,0
20250418,155100,1226399685,12770,12770,12770,12770,0
20250418,155000,1226399685,12770,12770,12770,12770,0
20250418,154900,1226399685,12770,12770,12770,12770,0
20250418,154800,1226399685,12770,12770,12770,12770,0
20250418,154700,1226399685,12770,12770,12770,12770,0
20250418,154600,1226399685,12770,12770,12770,12770,0
20250418,154500,1226399685,12770,12770,12770,12770,0
20250418,154400,1226399685,12770,12770,12770,12770,2287
20250418,154300,1226399685,12770,12770,12770,12770,0
20250418,154200,1226399685,12770,12770,12770,12770,0
20250418,154100,1226399685,12770,12770,12770,12770,0
20250418,154000,1226399685,12770,12770,12770,12770,0
20250418,153900,1226399685,12770,12770,12770,12770,0
20250418,153800,1226399685,12770,12770,12770,12770,0
20250418,153700,1226399685,12770,12770,12770,12770,0
20250418,153600,1226399685,12770,12770,12770,12770,0
20250418,153500,1226399685,12770,12770,12770,12770,0
20250418,153400,1226399685,12770,12770,12770,12770,0
20250418,153300,1226399685,12770,12770,12770,12770,0
20250418,153200,1226399685,12770,12770,12770,12770,0
20250418,153100,1226399685,12770,12770,12770,12770,0
20250418,153000,1226399685,12770,12770,12770,12770,2287
20250418,152900,1197194695,12760,12760,12760,12760,0
20250418,152800,1197194695,12760,12760,12760,12760,0
20250418,152700,1197194695,12760,12760,12760,12760,0
20250418,152600,1197194695,12760,12760,12760,12760,0
20250418,152500,1197194695,12760,12760,12760,12760,0
20250418,152400,1197194695,12760,12760,12760,12760,0
20250418,152300,1197194695,12760,12760,12760,12760,0
20250418,152200,1197194695,12760,12760,12760,12760,0
20250418,152100,1197194695,12760,12760,12760,12760,0
20250418,152000,1197194695,12760,12760,12760,12760,0
20250418,151900,1197194695,12760,12740,12760,12740,121
20250418,151800,1195651505,12740,12750,12750,12740,6
20250418,151700,1195575015,12750,12760,12770,12750,341
20250418,151600,1191223255,12760,12760,12770,12760,71
20250418,151500,1190316615,12770,12770,12770,12770,85
20250418,151400,1189231165,12770,12760,12770,12750,103
20250418,151300,1187916455,12760,12760,12760,12730,91
20250418,151200,1186755555,12760,12760,12760,12750,196
20250418,151100,1184255745,12750,12730,12760,12730,81
20250418,151000,1183224055,12770,12770,12770,12770,94
20250418,150900,1182023675,12770,12770,12770,12770,21
20250418,150800,1181755505,12770,12770,12770,12745,80
20250418,150700,1180733930,12750,12760,12770,12740,69
20250418,150600,1179853440,12760,12760,12760,12740,24
20250418,150500,1179547220,12760,12760,12760,12760,323
20250418,150400,1175425740,12760,12720,12760,12720,60
20250418,150300,1174661670,12720,12760,12760,12720,94
20250418,150200,1173465470,12760,12770,12770,12700,51
20250418,150100,1172816320,12770,12770,12770,12770,18
20250418,150000,1172586460,12770,12770,12770,12770,17
20250418,145900,1172369370,12770,12770,12770,12770,33
20250418,145800,1171947960,12770,12760,12770,12760,23
20250418,145700,1171654390,12760,12760,12770,12760,273
20250418,145600,1168170820,12760,12770,12770,12760,17
20250418,145500,1167953770,12770,12700,12770,12700,19
20250418,145400,1167711210,12780,12730,12780,12730,640
20250418,145300,1159540350,12770,12740,12770,12730,665
20250418,145200,1151070230,12750,12750,12750,12750,0
20250418,145100,1151070230,12750,12790,12790,12750,212
20250418,145000,1148363710,12790,12790,12790,12790,30
20250418,144900,1147980010,12790,12780,12790,12780,170
20250418,144800,1145806190,12780,12780,12780,12780,110
20250418,144700,1144400390,12770,12790,12790,12760,122
20250418,144600,1142840720,12790,12790,12790,12790,159
20250418,144500,1140807110,12790,12790,12790,12790,181
20250418,144400,1138492120,12790,12790,12790,12790,106
20250418,144300,1137136380,12790,12780,12790,12780,326
20250418,144200,1132969480,12780,12770,12780,12770,115
20250418,144100,1131500260,12780,12780,12780,12780,102
20250418,144000,1130196700,12780,12780,12780,12780,164
20250418,143900,1128100780,12780,12780,12780,12780,92
20250418,143800,1126925020,12780,12770,12780,12770,124
20250418,143700,1125341040,12760,12770,12780,12760,141
20250418,143600,1123539290,12770,12760,12770,12760,1567
20250418,143500,1103542460,12760,12750,12760,12750,206
20250418,143400,1100914970,12760,12760,12760,12760,135
20250418,143300,1099192370,12760,12760,12760,12750,255
20250418,143200,1095939500,12760,12770,12770,12750,130
20250418,143100,1094280340,12770,12760,12770,12760,126
20250418,143000,1092671410,12770,12750,12770,12750,134
20250418,142900,1090960890,12750,12770,12770,12750,149
20250418,142800,1089059100,12770,12770,12770,12770,89
20250418,142700,1087922570,12770,12770,12770,12760,217
20250418,142600,1085152210,12770,12750,12770,12750,242
20250418,142500,1082065280,12770,12780,12790,12760,147
20250418,142400,1080187950,12780,12770,12780,12770,205
20250418,142300,1077569670,12760,12790,12790,12750,70
20250418,142200,1076674710,12790,12780,12790,12780,74
20250418,142100,1075728530,12780,12780,12780,12780,116
20250418,142000,1074246050,12780,12780,12780,12780,134
20250418,141900,1072533530,12780,12770,12780,12770,80
20250418,141800,1071511380,12770,12760,12770,12750,197
20250418,141700,1068996590,12780,12760,12780,12760,94
20250418,141600,1067796200,12750,12770,12780,12750,848
20250418,141500,1056976270,12760,12760,12760,12760,0
20250418,141400,1056976270,12760,12800,12800,12760,178
20250418,141300,1054701150,12800,12800,12800,12800,91
20250418,141200,1053536350,12800,12800,12800,12800,104
20250418,141100,1052205150,12800,12800,12800,12800,152
20250418,141000,1050259550,12800,12790,12800,12790,87
20250418,140900,1049146560,12790,12780,12790,12770,162
20250418,140800,1047075980,12780,12790,12790,12760,565
20250418,140700,1039860860,12800,12800,12800,12800,156
20250418,140600,1037864060,12800,12800,12800,12800,101
20250418,140500,1036571260,12800,12800,12800,12800,126
20250418,140400,1034958460,12800,12790,12810,12790,634
20250418,140300,1026839840,12790,12790,12790,12780,122
20250418,140200,1025279470,12780,12800,12800,12770,364
20250418,140100,1020626860,12800,12810,12810,12790,298
20250418,140000,1016812360,12810,12800,12810,12790,838
20250418,135900,1006079190,12810,12810,12810,12810,95
20250418,135800,1004862240,12810,12810,12810,12800,152
20250418,135700,1002915220,12800,12820,12820,12800,358
20250418,135600,998328360,12820,12810,12820,12810,114
20250418,135500,996867380,12810,12820,12820,12810,305
20250418,135400,992959690,12790,12800,12810,12790,2960
20250418,135300,955099360,12800,12780,12800,12780,251
20250418,135200,951890910,12820,12800,12820,12800,157
20250418,135100,949879770,12800,12810,12810,12780,266
20250418,135000,946476050,12810,12820,12820,12810,275
20250418,134900,942951960,12820,12850,12850,12810,4202
20250418,134800,889051410,12860,12860,12860,12860,57
20250418,134700,888318390,12850,12850,12850,12850,0
20250418,134600,888318390,12850,12870,12870,12850,391
20250418,134500,883293190,12860,12860,12860,12860,0
20250418,134400,883293190,12860,12860,12860,12860,0
20250418,134300,883293190,12860,12840,12860,12840,1211
20250418,134200,867729790,12840,12840,12840,12840,10
20250418,134100,867601390,12840,12830,12840,12830,533
20250418,134000,860762530,12840,12840,12840,12840,40
20250418,133900,860248930,12840,12820,12840,12820,27
20250418,133800,859902620,12840,12840,12840,12840,42
20250418,133700,859363340,12830,12840,12840,12830,309
20250418,133600,855397260,12850,12850,12850,12850,1
20250418,133500,855384410,12840,12820,12840,12820,552
20250418,133400,848300860,12820,12820,12820,12820,119
20250418,133300,846775280,12820,12820,12820,12810,186
20250418,133200,844390970,12820,12820,12820,12820,264
20250418,133100,841006490,12820,12820,12820,12820,615
20250418,133000,833122190,12820,12820,12820,12820,85
20250418,132900,832032490,12830,12820,12830,12820,135
20250418,132800,830301650,12820,12820,12830,12820,121
20250418,132700,828750340,12820,12820,12820,12820,154
20250418,132600,826776060,12820,12820,12820,12820,143
20250418,132500,824942800,12820,12820,12820,12820,80
20250418,132400,823917200,12810,12820,12820,12810,122
20250418,132300,822353170,12820,12820,12820,12820,290
20250418,132200,818635370,12830,12810,12830,12810,115
20250418,132100,817161200,12820,12830,12830,12820,409
20250418,132000,811917390,12830,12830,12830,12830,0
20250418,131900,811917390,12830,12820,12830,12800,425
20250418,131800,806469730,12820,12820,12820,12820,259
20250418,131700,803149350,12820,12810,12820,12810,183
20250418,131600,800803750,12800,12790,12800,12790,278
20250418,131500,797247390,12790,12790,12790,12790,119
20250418,131400,795725380,12780,12820,12820,12780,367
20250418,131300,791030510,12820,12820,12820,12820,176
20250418,131200,788774190,12820,12820,12820,12810,99
20250418,131100,787505020,12820,12800,12820,12800,198
20250418,131000,784968330,12800,12800,12800,12790,391
20250418,130900,779965020,12820,12820,12820,12820,86
20250418,130800,778862500,12820,12820,12820,12820,229
20250418,130700,775926720,12820,12820,12820,12820,72
20250418,130600,775003680,12820,12820,12820,12820,179
20250418,130500,772708900,12820,12820,12830,12820,93
20250418,130400,771516630,12820,12800,12820,12800,129
20250418,130300,769864250,12800,12800,12800,12790,266
20250418,130200,766460600,12790,12810,12810,12790,189
20250418,130100,764039530,12810,12820,12820,12800,291
20250418,130000,760312510,12820,12810,12820,12810,150
20250418,125900,758390060,12800,12820,12820,12800,75
20250418,125800,757428960,12820,12800,12820,12800,133
20250418,125700,755724440,12800,12790,12800,12790,69
20250418,125600,754841440,12780,12820,12820,12760,268
20250418,125500,751415480,12820,12820,12820,12810,114
20250418,125400,749954190,12820,12820,12820,12820,107
20250418,125300,748582450,12820,12820,12820,12820,119
20250418,125200,747056870,12820,12790,12820,12790,173
20250418,125100,744843240,12770,12780,12790,12770,167
20250418,125000,742708460,12770,12790,12800,12770,165
20250418,124900,740597630,12780,12790,12790,12780,185
20250418,124800,738232890,12820,12800,12820,12800,148
20250418,124700,736337350,12800,12790,12800,12790,305
20250418,124600,732434350,12810,12800,12810,12800,133
20250418,124500,730730770,12800,12800,12810,12800,146
20250418,124400,728860760,12810,12800,12810,12790,208
20250418,124300,726197930,12800,12780,12800,12780,108
20250418,124200,724815900,12790,12780,12790,12780,167
20250418,124100,722681180,12780,12780,12780,12780,165
20250418,124000,720572480,12770,12790,12790,12770,50
20250418,123900,719933100,12790,12780,12790,12770,507
20250418,123800,713452870,12780,12750,12780,12750,730
20250418,123700,704124700,12740,12760,12760,12740,133
20250418,123600,702428680,12760,12780,12790,12760,225
20250418,123500,699554260,12780,12800,12800,12770,285
20250418,123400,695910160,12800,12780,12800,12780,110
20250418,123300,694503210,12750,12750,12750,12750,4
20250418,123200,694452210,12800,12790,12800,12790,113
20250418,123100,693006290,12780,12750,12780,12750,323
20250418,123000,688884530,12760,12750,12760,12750,1017
20250418,122900,675916610,12750,12740,12750,12740,202
20250418,122800,673341940,12740,12740,12740,12730,78
20250418,122700,672348320,12740,12730,12740,12730,56
20250418,122600,671634960,12740,12730,12740,12730,338
20250418,122500,667331710,12720,12725,12725,12710,254
20250418,122400,664102190,12740,12750,12760,12710,323
20250418,122300,659991480,12750,12750,12750,12740,95
20250418,122200,658780240,12740,12750,12750,12740,51
20250418,122100,658130000,12700,12740,12740,12700,54
20250418,122000,657443090,12730,12720,12750,12720,292
20250418,121900,653723960,12720,12690,12720,12680,1228
20250418,121800,638131480,12680,12680,12680,12680,132
20250418,121700,636457720,12670,12670,12670,12670,2
20250418,121600,636432380,12650,12690,12700,12650,76
20250418,121500,635467440,12690,12660,12690,12630,87
20250418,121400,634363860,12610,12650,12680,12610,1506
20250418,121300,615286630,12650,12650,12660,12650,89
20250418,121200,614160560,12650,12610,12650,12610,32
20250418,121100,613756700,12600,12580,12600,12580,192
20250418,121000,611341310,12570,12650,12660,12570,146
20250418,120900,609500570,12650,12630,12650,12630,177
20250418,120800,607262420,12630,12570,12630,12570,226
20250418,120700,604413340,12560,12570,12570,12560,39
20250418,120600,603923270,12570,12610,12630,12570,525
20250418,120500,597306430,12610,12540,12610,12540,2005
20250418,120400,572157890,12540,12540,12540,12540,154
20250418,120300,570226730,12540,12540,12540,12540,167
20250418,120200,568132550,12530,12530,12540,12530,420
20250418,120100,562869450,12530,12530,12530,12530,61
20250418,120000,562105120,12540,12540,12540,12540,0
20250418,115900,562105120,12540,12540,12540,12540,1
20250418,115800,562092580,12540,12510,12540,12510,449
20250418,115700,556472710,12500,12510,12510,12490,2729
20250418,115600,522350410,12510,12530,12530,12510,594
20250418,115500,514911650,12540,12540,12540,12540,55
20250418,115400,514221950,12550,12550,12550,12550,0
20250418,115300,514221950,12550,12550,12550,12550,162
20250418,115200,512188850,12540,12540,12540,12540,0
20250418,115100,512188850,12540,12540,12540,12540,0
20250418,115000,512188850,12540,12540,12540,12540,0
20250418,114900,512188850,12540,12550,12550,12540,17
20250418,114800,511975630,12550,12550,12550,12550,0
20250418,114700,511975630,12550,12530,12550,12530,4
20250418,114600,511925470,12520,12520,12520,12520,0
20250418,114500,511925470,12520,12540,12540,12520,406
20250418,114400,506834300,12540,12560,12560,12530,1058
20250418,114300,493557240,12560,12560,12560,12560,0
20250418,114200,493557240,12560,12560,12560,12560,30
20250418,114100,493180440,12570,12570,12570,12570,0
20250418,114000,493180440,12570,12570,12570,12570,0
20250418,113900,493180440,12570,12570,12570,12570,141
20250418,113800,491408070,12560,12560,12560,12560,0
20250418,113700,491408070,12560,12570,12580,12560,318
20250418,113600,487411240,12580,12590,12590,12580,172
20250418,113500,485246060,12580,12580,12580,12580,0
20250418,113400,485246060,12580,12580,12580,12580,0
20250418,113300,485246060,12580,12580,12580,12580,0
20250418,113200,485246060,12580,12590,12590,12580,70
20250418,113100,484365450,12590,12590,12590,12590,63
20250418,113000,483572280,12590,12590,12590,12590,99
20250418,112900,482325870,12590,12590,12590,12590,0
20250418,112800,482325870,12590,12590,12590,12590,178
20250418,112700,480084850,12590,12590,12590,12590,27
20250418,112600,479744920,12590,12600,12600,12590,220
20250418,112500,476973210,12590,12590,12590,12590,29
20250418,112400,476608100,12590,12590,12590,12590,0
20250418,112300,476608100,12590,12590,12590,12590,1
20250418,112200,476595510,12590,12590,12590,12590,1
20250418,112100,476582920,12600,12600,12600,12600,141
20250418,112000,474806320,12600,12600,12600,12600,0
20250418,111900,474806320,12600,12610,12610,12600,2
20250418,111800,474781110,12610,12610,12610,12610,0
20250418,111700,474781110,12610,12610,12610,12610,397
20250418,111600,469774940,12610,12600,12610,12600,532
20250418,111500,463071670,12590,12590,12590,12590,206
20250418,111400,460478130,12590,12590,12590,12590,0
20250418,111300,460478130,12590,12590,12590,12590,0
20250418,111200,460478130,12590,12590,12590,12590,9
20250418,111100,460364820,12590,12590,12590,12590,0
20250418,111000,460364820,12590,12590,12590,12590,0
20250418,110900,460364820,12590,12590,12590,12590,514
20250418,110800,453893560,12590,12590,12590,12590,183
20250418,110700,451589590,12580,12600,12600,12580,366
20250418,110600,446983590,12600,12600,12600,12600,0
20250418,110500,446983590,12600,12600,12600,12600,40
20250418,110400,446479590,12600,12600,12600,12600,62
20250418,110300,445698390,12600,12600,12600,12600,39
20250418,110200,445206990,12590,12590,12590,12590,0
20250418,110100,445206990,12590,12590,12590,12590,10
20250418,110000,445081090,12590,12590,12590,12590,2
20250418,105900,445055910,12600,12600,12600,12600,0
20250418,105800,445055910,12600,12600,12600,12600,4
20250418,105700,445005510,12570,12570,12570,12570,0
20250418,105600,445005510,12570,12570,12570,12570,0
20250418,105500,445005510,12570,12570,12570,12570,0
20250418,105400,445005510,12570,12570,12570,12570,117
20250418,105300,443534820,12590,12590,12590,12590,0
20250418,105200,443534820,12590,12590,12590,12590,0
20250418,105100,443534820,12590,12590,12590,12590,0
20250418,105000,443534820,12590,12580,12590,12580,804
20250418,104900,433414460,12590,12590,12590,12590,151
20250418,104800,431513370,12580,12580,12580,12580,153
20250418,104700,429588630,12580,12580,12580,12580,0
20250418,104600,429588630,12580,12580,12580,12580,0
20250418,104500,429588630,12580,12540,12580,12540,28
20250418,104400,429237470,12550,12550,12550,12550,0
20250418,104300,429237470,12550,12550,12550,12550,83
20250418,104200,428195820,12560,12560,12560,12560,69
20250418,104100,427329180,12560,12560,12560,12560,0
20250418,104000,427329180,12560,12560,12560,12560,130
20250418,103900,425696380,12560,12560,12560,12560,2
20250418,103800,425671260,12550,12550,12550,12550,12
20250418,103700,425520660,12550,12550,12550,12540,170
20250418,103600,423387300,12550,12550,12550,12550,738
20250418,103500,414125400,12560,12570,12570,12560,2
20250418,103400,414100270,12580,12580,12580,12580,0
20250418,103300,414100270,12580,12580,12580,12580,0
20250418,103200,414100270,12580,12580,12580,12580,0
20250418,103100,414100270,12580,12580,12580,12560,170
20250418,103000,411965010,12550,12550,12550,12550,105
20250418,102900,410647260,12550,12580,12580,12550,361
20250418,102800,406111280,12580,12580,12580,12580,140
20250418,102700,404350080,12580,12580,12580,12580,26
20250418,102600,404023000,12580,12580,12580,12580,0
20250418,102500,404023000,12580,12580,12580,12580,100
20250418,102400,402765000,12580,12580,12580,12580,42
20250418,102300,402236640,12580,12580,12580,12580,3
20250418,102200,402198900,12570,12560,12570,12560,15
20250418,102100,402010450,12560,12570,12570,12560,7
20250418,102000,401922520,12570,12570,12570,12570,54
20250418,101900,401243740,12570,12570,12570,12570,20
20250418,101800,400992340,12570,12570,12570,12570,10
20250418,101700,400866640,12570,12580,12580,12550,87
20250418,101600,399772330,12580,12550,12580,12550,3
20250418,101500,399734650,12580,12580,12580,12580,1
20250418,101400,399722070,12560,12560,12560,12560,0
20250418,101300,399722070,12560,12560,12560,12560,231
20250418,101200,396820710,12560,12560,12560,12560,1
20250418,101100,396808150,12560,12560,12560,12560,4
20250418,101000,396757910,12560,12560,12560,12550,282
20250418,100900,393217000,12550,12550,12550,12550,0
20250418,100800,393217000,12550,12550,12550,12550,70
20250418,100700,392338500,12560,12560,12560,12560,11
20250418,100600,392200340,12580,12580,12580,12580,1
20250418,100500,392187760,12510,12580,12580,12500,3659
20250418,100400,346357810,12570,12570,12570,12570,24
20250418,100300,346056130,12580,12560,12580,12560,779
20250418,100200,336264210,12560,12560,12560,12560,508
20250418,100100,329883730,12570,12580,12580,12570,89
20250418,100000,328764890,12570,12570,12570,12570,1
20250418,095900,328752320,12570,12560,12570,12560,219
20250418,095800,326000070,12570,12570,12570,12570,51
20250418,095700,325359000,12570,12580,12590,12570,311
20250418,095600,321447100,12610,12610,12610,12610,10
20250418,095500,321321000,12590,12590,12590,12590,144
20250418,095400,319508040,12600,12600,12600,12600,75
20250418,095300,318563040,12610,12610,12610,12610,0
20250418,095200,318563040,12610,12610,12610,12610,8
20250418,095100,318462160,12600,12600,12600,12600,109
20250418,095000,317088760,12620,12620,12620,12620,0
20250418,094900,317088760,12620,12620,12620,12620,0
20250418,094800,317088760,12620,12620,12620,12620,1
20250418,094700,317076140,12620,12580,12620,12580,339
20250418,094600,312811480,12580,12580,12610,12580,1171
20250418,094500,298069780,12580,12580,12580,12580,3
20250418,094400,298032040,12570,12570,12570,12570,155
20250418,094300,296083690,12590,12590,12590,12580,120
20250418,094200,294572980,12600,12600,12600,12600,10
20250418,094100,294446980,12590,12590,12600,12590,71
20250418,094000,293553080,12590,12590,12590,12590,2
20250418,093900,293527900,12590,12590,12600,12590,213
20250418,093800,290846130,12600,12570,12600,12570,1000
20250418,093700,278249300,12550,12530,12560,12530,1115
20250418,093600,264256500,12530,12560,12560,12530,629
20250418,093500,256366750,12570,12570,12570,12570,50
20250418,093400,255738250,12570,12580,12580,12570,574
20250418,093300,248522570,12630,12630,12630,12630,1
20250418,093200,248509940,12620,12610,12620,12570,825
20250418,093100,238117960,12630,12610,12630,12610,117
20250418,093000,236641610,12610,12610,12650,12610,604
20250418,092900,229021630,12610,12620,12680,12610,234
20250418,092800,226069070,12620,12630,12630,12620,185
20250418,092700,223733840,12630,12630,12630,12630,2
20250418,092600,223708580,12620,12610,12620,12610,41
20250418,092500,223191550,12690,12690,12730,12610,4359
20250418,092400,168148000,12680,12680,12680,12680,2
20250418,092300,168122640,12750,12680,12750,12680,1864
20250418,092200,144459980,12680,12710,12710,12680,733
20250418,092100,135144030,12760,12760,12760,12760,0
20250418,092000,135144030,12760,12760,12760,12760,1
20250418,091900,135131270,12720,12750,12750,12710,531
20250418,091800,128376590,12790,12770,12800,12770,148
20250418,091700,126484600,12750,12750,12750,12750,8
20250418,091600,126382600,12750,12720,12750,12720,153
20250418,091500,124432930,12750,12750,12750,12750,3
20250418,091400,124394680,12710,12720,12720,12710,7
20250418,091300,124305700,12710,12710,12710,12710,19
20250418,091200,124064210,12840,12840,12840,12840,0
20250418,091100,124064210,12840,12640,12840,12640,230
20250418,091000,121143540,12690,12700,12700,12690,201
20250418,090900,118590850,12700,12660,12700,12660,62
20250418,090800,117805260,12650,12660,12660,12650,60
20250418,090700,117046160,12630,12630,12660,12540,3194
20250418,090600,76770780,12630,12690,12690,12620,1585
20250418,090500,56700270,12670,12680,12720,12670,333
20250418,090400,52474160,12760,12670,12760,12670,530
20250418,090300,45746060,12650,12720,12720,12650,211
20250418,090200,43075580,12640,12670,12690,12640,749
20250418,090100,33584270,12730,12650,12900,12650,323
20250418,090000,29485970,12730,12760,12870,12650,2312
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 194400 1226399685 12770 12770 12770 12770 2287
3 20250418 194300 1226399685 12770 12770 12770 12770 0
4 20250418 194200 1226399685 12770 12770 12770 12770 0
5 20250418 194100 1226399685 12770 12770 12770 12770 0
6 20250418 194000 1226399685 12770 12770 12770 12770 0
7 20250418 193900 1226399685 12770 12770 12770 12770 0
8 20250418 193800 1226399685 12770 12770 12770 12770 0
9 20250418 193700 1226399685 12770 12770 12770 12770 0
10 20250418 193600 1226399685 12770 12770 12770 12770 0
11 20250418 193500 1226399685 12770 12770 12770 12770 0
12 20250418 193400 1226399685 12770 12770 12770 12770 0
13 20250418 193300 1226399685 12770 12770 12770 12770 0
14 20250418 193200 1226399685 12770 12770 12770 12770 0
15 20250418 193100 1226399685 12770 12770 12770 12770 0
16 20250418 193000 1226399685 12770 12770 12770 12770 0
17 20250418 192900 1226399685 12770 12770 12770 12770 0
18 20250418 192800 1226399685 12770 12770 12770 12770 0
19 20250418 192700 1226399685 12770 12770 12770 12770 0
20 20250418 192600 1226399685 12770 12770 12770 12770 0
21 20250418 192500 1226399685 12770 12770 12770 12770 0
22 20250418 192400 1226399685 12770 12770 12770 12770 0
23 20250418 192300 1226399685 12770 12770 12770 12770 0
24 20250418 192200 1226399685 12770 12770 12770 12770 0
25 20250418 192100 1226399685 12770 12770 12770 12770 0
26 20250418 192000 1226399685 12770 12770 12770 12770 0
27 20250418 191900 1226399685 12770 12770 12770 12770 0
28 20250418 191800 1226399685 12770 12770 12770 12770 0
29 20250418 191700 1226399685 12770 12770 12770 12770 0
30 20250418 191600 1226399685 12770 12770 12770 12770 0
31 20250418 191500 1226399685 12770 12770 12770 12770 0
32 20250418 191400 1226399685 12770 12770 12770 12770 2287
33 20250418 191300 1226399685 12770 12770 12770 12770 0
34 20250418 191200 1226399685 12770 12770 12770 12770 0
35 20250418 191100 1226399685 12770 12770 12770 12770 0
36 20250418 191000 1226399685 12770 12770 12770 12770 0
37 20250418 190900 1226399685 12770 12770 12770 12770 0
38 20250418 190800 1226399685 12770 12770 12770 12770 0
39 20250418 190700 1226399685 12770 12770 12770 12770 0
40 20250418 190600 1226399685 12770 12770 12770 12770 0
41 20250418 190500 1226399685 12770 12770 12770 12770 0
42 20250418 190400 1226399685 12770 12770 12770 12770 0
43 20250418 190300 1226399685 12770 12770 12770 12770 0
44 20250418 190200 1226399685 12770 12770 12770 12770 0
45 20250418 190100 1226399685 12770 12770 12770 12770 0
46 20250418 190000 1226399685 12770 12770 12770 12770 0
47 20250418 185900 1226399685 12770 12770 12770 12770 0
48 20250418 185800 1226399685 12770 12770 12770 12770 0
49 20250418 185700 1226399685 12770 12770 12770 12770 0
50 20250418 185600 1226399685 12770 12770 12770 12770 0
51 20250418 185500 1226399685 12770 12770 12770 12770 0
52 20250418 185400 1226399685 12770 12770 12770 12770 0
53 20250418 185300 1226399685 12770 12770 12770 12770 0
54 20250418 185200 1226399685 12770 12770 12770 12770 0
55 20250418 185100 1226399685 12770 12770 12770 12770 0
56 20250418 185000 1226399685 12770 12770 12770 12770 0
57 20250418 184900 1226399685 12770 12770 12770 12770 0
58 20250418 184800 1226399685 12770 12770 12770 12770 0
59 20250418 184700 1226399685 12770 12770 12770 12770 0
60 20250418 184600 1226399685 12770 12770 12770 12770 0
61 20250418 184500 1226399685 12770 12770 12770 12770 0
62 20250418 184400 1226399685 12770 12770 12770 12770 2287
63 20250418 184300 1226399685 12770 12770 12770 12770 0
64 20250418 184200 1226399685 12770 12770 12770 12770 0
65 20250418 184100 1226399685 12770 12770 12770 12770 0
66 20250418 184000 1226399685 12770 12770 12770 12770 0
67 20250418 183900 1226399685 12770 12770 12770 12770 0
68 20250418 183800 1226399685 12770 12770 12770 12770 0
69 20250418 183700 1226399685 12770 12770 12770 12770 0
70 20250418 183600 1226399685 12770 12770 12770 12770 0
71 20250418 183500 1226399685 12770 12770 12770 12770 0
72 20250418 183400 1226399685 12770 12770 12770 12770 0
73 20250418 183300 1226399685 12770 12770 12770 12770 0
74 20250418 183200 1226399685 12770 12770 12770 12770 0
75 20250418 183100 1226399685 12770 12770 12770 12770 0
76 20250418 183000 1226399685 12770 12770 12770 12770 0
77 20250418 182900 1226399685 12770 12770 12770 12770 0
78 20250418 182800 1226399685 12770 12770 12770 12770 0
79 20250418 182700 1226399685 12770 12770 12770 12770 0
80 20250418 182600 1226399685 12770 12770 12770 12770 0
81 20250418 182500 1226399685 12770 12770 12770 12770 0
82 20250418 182400 1226399685 12770 12770 12770 12770 0
83 20250418 182300 1226399685 12770 12770 12770 12770 0
84 20250418 182200 1226399685 12770 12770 12770 12770 0
85 20250418 182100 1226399685 12770 12770 12770 12770 0
86 20250418 182000 1226399685 12770 12770 12770 12770 0
87 20250418 181900 1226399685 12770 12770 12770 12770 0
88 20250418 181800 1226399685 12770 12770 12770 12770 0
89 20250418 181700 1226399685 12770 12770 12770 12770 0
90 20250418 181600 1226399685 12770 12770 12770 12770 0
91 20250418 181500 1226399685 12770 12770 12770 12770 0
92 20250418 181400 1226399685 12770 12770 12770 12770 2287
93 20250418 181300 1226399685 12770 12770 12770 12770 0
94 20250418 181200 1226399685 12770 12770 12770 12770 0
95 20250418 181100 1226399685 12770 12770 12770 12770 0
96 20250418 181000 1226399685 12770 12770 12770 12770 0
97 20250418 180900 1226399685 12770 12770 12770 12770 0
98 20250418 180800 1226399685 12770 12770 12770 12770 0
99 20250418 180700 1226399685 12770 12770 12770 12770 0
100 20250418 180600 1226399685 12770 12770 12770 12770 0
101 20250418 180500 1226399685 12770 12770 12770 12770 0
102 20250418 180400 1226399685 12770 12770 12770 12770 0
103 20250418 180300 1226399685 12770 12770 12770 12770 0
104 20250418 180200 1226399685 12770 12770 12770 12770 0
105 20250418 180100 1226399685 12770 12770 12770 12770 0
106 20250418 180000 1226399685 12770 12770 12770 12770 0
107 20250418 175900 1226399685 12770 12770 12770 12770 0
108 20250418 175800 1226399685 12770 12770 12770 12770 0
109 20250418 175700 1226399685 12770 12770 12770 12770 0
110 20250418 175600 1226399685 12770 12770 12770 12770 0
111 20250418 175500 1226399685 12770 12770 12770 12770 0
112 20250418 175400 1226399685 12770 12770 12770 12770 0
113 20250418 175300 1226399685 12770 12770 12770 12770 0
114 20250418 175200 1226399685 12770 12770 12770 12770 0
115 20250418 175100 1226399685 12770 12770 12770 12770 0
116 20250418 175000 1226399685 12770 12770 12770 12770 0
117 20250418 174900 1226399685 12770 12770 12770 12770 0
118 20250418 174800 1226399685 12770 12770 12770 12770 0
119 20250418 174700 1226399685 12770 12770 12770 12770 0
120 20250418 174600 1226399685 12770 12770 12770 12770 0
121 20250418 174500 1226399685 12770 12770 12770 12770 0
122 20250418 174400 1226399685 12770 12770 12770 12770 2287
123 20250418 174300 1226399685 12770 12770 12770 12770 0
124 20250418 174200 1226399685 12770 12770 12770 12770 0
125 20250418 174100 1226399685 12770 12770 12770 12770 0
126 20250418 174000 1226399685 12770 12770 12770 12770 0
127 20250418 173900 1226399685 12770 12770 12770 12770 0
128 20250418 173800 1226399685 12770 12770 12770 12770 0
129 20250418 173700 1226399685 12770 12770 12770 12770 0
130 20250418 173600 1226399685 12770 12770 12770 12770 0
131 20250418 173500 1226399685 12770 12770 12770 12770 0
132 20250418 173400 1226399685 12770 12770 12770 12770 0
133 20250418 173300 1226399685 12770 12770 12770 12770 0
134 20250418 173200 1226399685 12770 12770 12770 12770 0
135 20250418 173100 1226399685 12770 12770 12770 12770 0
136 20250418 173000 1226399685 12770 12770 12770 12770 0
137 20250418 172900 1226399685 12770 12770 12770 12770 0
138 20250418 172800 1226399685 12770 12770 12770 12770 0
139 20250418 172700 1226399685 12770 12770 12770 12770 0
140 20250418 172600 1226399685 12770 12770 12770 12770 0
141 20250418 172500 1226399685 12770 12770 12770 12770 0
142 20250418 172400 1226399685 12770 12770 12770 12770 0
143 20250418 172300 1226399685 12770 12770 12770 12770 0
144 20250418 172200 1226399685 12770 12770 12770 12770 0
145 20250418 172100 1226399685 12770 12770 12770 12770 0
146 20250418 172000 1226399685 12770 12770 12770 12770 0
147 20250418 171900 1226399685 12770 12770 12770 12770 0
148 20250418 171800 1226399685 12770 12770 12770 12770 0
149 20250418 171700 1226399685 12770 12770 12770 12770 0
150 20250418 171600 1226399685 12770 12770 12770 12770 0
151 20250418 171500 1226399685 12770 12770 12770 12770 0
152 20250418 171400 1226399685 12770 12770 12770 12770 2287
153 20250418 171300 1226399685 12770 12770 12770 12770 0
154 20250418 171200 1226399685 12770 12770 12770 12770 0
155 20250418 171100 1226399685 12770 12770 12770 12770 0
156 20250418 171000 1226399685 12770 12770 12770 12770 0
157 20250418 170900 1226399685 12770 12770 12770 12770 0
158 20250418 170800 1226399685 12770 12770 12770 12770 0
159 20250418 170700 1226399685 12770 12770 12770 12770 0
160 20250418 170600 1226399685 12770 12770 12770 12770 0
161 20250418 170500 1226399685 12770 12770 12770 12770 0
162 20250418 170400 1226399685 12770 12770 12770 12770 0
163 20250418 170300 1226399685 12770 12770 12770 12770 0
164 20250418 170200 1226399685 12770 12770 12770 12770 0
165 20250418 170100 1226399685 12770 12770 12770 12770 0
166 20250418 170000 1226399685 12770 12770 12770 12770 0
167 20250418 165900 1226399685 12770 12770 12770 12770 0
168 20250418 165800 1226399685 12770 12770 12770 12770 0
169 20250418 165700 1226399685 12770 12770 12770 12770 0
170 20250418 165600 1226399685 12770 12770 12770 12770 0
171 20250418 165500 1226399685 12770 12770 12770 12770 0
172 20250418 165400 1226399685 12770 12770 12770 12770 0
173 20250418 165300 1226399685 12770 12770 12770 12770 0
174 20250418 165200 1226399685 12770 12770 12770 12770 0
175 20250418 165100 1226399685 12770 12770 12770 12770 0
176 20250418 165000 1226399685 12770 12770 12770 12770 0
177 20250418 164900 1226399685 12770 12770 12770 12770 0
178 20250418 164800 1226399685 12770 12770 12770 12770 0
179 20250418 164700 1226399685 12770 12770 12770 12770 0
180 20250418 164600 1226399685 12770 12770 12770 12770 0
181 20250418 164500 1226399685 12770 12770 12770 12770 0
182 20250418 164400 1226399685 12770 12770 12770 12770 2287
183 20250418 164300 1226399685 12770 12770 12770 12770 0
184 20250418 164200 1226399685 12770 12770 12770 12770 0
185 20250418 164100 1226399685 12770 12770 12770 12770 0
186 20250418 164000 1226399685 12770 12770 12770 12770 0
187 20250418 163900 1226399685 12770 12770 12770 12770 0
188 20250418 163800 1226399685 12770 12770 12770 12770 0
189 20250418 163700 1226399685 12770 12770 12770 12770 0
190 20250418 163600 1226399685 12770 12770 12770 12770 0
191 20250418 163500 1226399685 12770 12770 12770 12770 0
192 20250418 163400 1226399685 12770 12770 12770 12770 0
193 20250418 163300 1226399685 12770 12770 12770 12770 0
194 20250418 163200 1226399685 12770 12770 12770 12770 0
195 20250418 163100 1226399685 12770 12770 12770 12770 0
196 20250418 163000 1226399685 12770 12770 12770 12770 0
197 20250418 162900 1226399685 12770 12770 12770 12770 0
198 20250418 162800 1226399685 12770 12770 12770 12770 0
199 20250418 162700 1226399685 12770 12770 12770 12770 0
200 20250418 162600 1226399685 12770 12770 12770 12770 0
201 20250418 162500 1226399685 12770 12770 12770 12770 0
202 20250418 162400 1226399685 12770 12770 12770 12770 0
203 20250418 162300 1226399685 12770 12770 12770 12770 0
204 20250418 162200 1226399685 12770 12770 12770 12770 0
205 20250418 162100 1226399685 12770 12770 12770 12770 0
206 20250418 162000 1226399685 12770 12770 12770 12770 0
207 20250418 161900 1226399685 12770 12770 12770 12770 0
208 20250418 161800 1226399685 12770 12770 12770 12770 0
209 20250418 161700 1226399685 12770 12770 12770 12770 0
210 20250418 161600 1226399685 12770 12770 12770 12770 0
211 20250418 161500 1226399685 12770 12770 12770 12770 0
212 20250418 161400 1226399685 12770 12770 12770 12770 2287
213 20250418 161300 1226399685 12770 12770 12770 12770 0
214 20250418 161200 1226399685 12770 12770 12770 12770 0
215 20250418 161100 1226399685 12770 12770 12770 12770 0
216 20250418 161000 1226399685 12770 12770 12770 12770 0
217 20250418 160900 1226399685 12770 12770 12770 12770 0
218 20250418 160800 1226399685 12770 12770 12770 12770 0
219 20250418 160700 1226399685 12770 12770 12770 12770 0
220 20250418 160600 1226399685 12770 12770 12770 12770 0
221 20250418 160500 1226399685 12770 12770 12770 12770 0
222 20250418 160400 1226399685 12770 12770 12770 12770 0
223 20250418 160300 1226399685 12770 12770 12770 12770 0
224 20250418 160200 1226399685 12770 12770 12770 12770 0
225 20250418 160100 1226399685 12770 12770 12770 12770 0
226 20250418 160000 1226399685 12770 12770 12770 12770 0
227 20250418 155900 1226399685 12770 12770 12770 12770 0
228 20250418 155800 1226399685 12770 12770 12770 12770 0
229 20250418 155700 1226399685 12770 12770 12770 12770 0
230 20250418 155600 1226399685 12770 12770 12770 12770 0
231 20250418 155500 1226399685 12770 12770 12770 12770 0
232 20250418 155400 1226399685 12770 12770 12770 12770 0
233 20250418 155300 1226399685 12770 12770 12770 12770 0
234 20250418 155200 1226399685 12770 12770 12770 12770 0
235 20250418 155100 1226399685 12770 12770 12770 12770 0
236 20250418 155000 1226399685 12770 12770 12770 12770 0
237 20250418 154900 1226399685 12770 12770 12770 12770 0
238 20250418 154800 1226399685 12770 12770 12770 12770 0
239 20250418 154700 1226399685 12770 12770 12770 12770 0
240 20250418 154600 1226399685 12770 12770 12770 12770 0
241 20250418 154500 1226399685 12770 12770 12770 12770 0
242 20250418 154400 1226399685 12770 12770 12770 12770 2287
243 20250418 154300 1226399685 12770 12770 12770 12770 0
244 20250418 154200 1226399685 12770 12770 12770 12770 0
245 20250418 154100 1226399685 12770 12770 12770 12770 0
246 20250418 154000 1226399685 12770 12770 12770 12770 0
247 20250418 153900 1226399685 12770 12770 12770 12770 0
248 20250418 153800 1226399685 12770 12770 12770 12770 0
249 20250418 153700 1226399685 12770 12770 12770 12770 0
250 20250418 153600 1226399685 12770 12770 12770 12770 0
251 20250418 153500 1226399685 12770 12770 12770 12770 0
252 20250418 153400 1226399685 12770 12770 12770 12770 0
253 20250418 153300 1226399685 12770 12770 12770 12770 0
254 20250418 153200 1226399685 12770 12770 12770 12770 0
255 20250418 153100 1226399685 12770 12770 12770 12770 0
256 20250418 153000 1226399685 12770 12770 12770 12770 2287
257 20250418 152900 1197194695 12760 12760 12760 12760 0
258 20250418 152800 1197194695 12760 12760 12760 12760 0
259 20250418 152700 1197194695 12760 12760 12760 12760 0
260 20250418 152600 1197194695 12760 12760 12760 12760 0
261 20250418 152500 1197194695 12760 12760 12760 12760 0
262 20250418 152400 1197194695 12760 12760 12760 12760 0
263 20250418 152300 1197194695 12760 12760 12760 12760 0
264 20250418 152200 1197194695 12760 12760 12760 12760 0
265 20250418 152100 1197194695 12760 12760 12760 12760 0
266 20250418 152000 1197194695 12760 12760 12760 12760 0
267 20250418 151900 1197194695 12760 12740 12760 12740 121
268 20250418 151800 1195651505 12740 12750 12750 12740 6
269 20250418 151700 1195575015 12750 12760 12770 12750 341
270 20250418 151600 1191223255 12760 12760 12770 12760 71
271 20250418 151500 1190316615 12770 12770 12770 12770 85
272 20250418 151400 1189231165 12770 12760 12770 12750 103
273 20250418 151300 1187916455 12760 12760 12760 12730 91
274 20250418 151200 1186755555 12760 12760 12760 12750 196
275 20250418 151100 1184255745 12750 12730 12760 12730 81
276 20250418 151000 1183224055 12770 12770 12770 12770 94
277 20250418 150900 1182023675 12770 12770 12770 12770 21
278 20250418 150800 1181755505 12770 12770 12770 12745 80
279 20250418 150700 1180733930 12750 12760 12770 12740 69
280 20250418 150600 1179853440 12760 12760 12760 12740 24
281 20250418 150500 1179547220 12760 12760 12760 12760 323
282 20250418 150400 1175425740 12760 12720 12760 12720 60
283 20250418 150300 1174661670 12720 12760 12760 12720 94
284 20250418 150200 1173465470 12760 12770 12770 12700 51
285 20250418 150100 1172816320 12770 12770 12770 12770 18
286 20250418 150000 1172586460 12770 12770 12770 12770 17
287 20250418 145900 1172369370 12770 12770 12770 12770 33
288 20250418 145800 1171947960 12770 12760 12770 12760 23
289 20250418 145700 1171654390 12760 12760 12770 12760 273
290 20250418 145600 1168170820 12760 12770 12770 12760 17
291 20250418 145500 1167953770 12770 12700 12770 12700 19
292 20250418 145400 1167711210 12780 12730 12780 12730 640
293 20250418 145300 1159540350 12770 12740 12770 12730 665
294 20250418 145200 1151070230 12750 12750 12750 12750 0
295 20250418 145100 1151070230 12750 12790 12790 12750 212
296 20250418 145000 1148363710 12790 12790 12790 12790 30
297 20250418 144900 1147980010 12790 12780 12790 12780 170
298 20250418 144800 1145806190 12780 12780 12780 12780 110
299 20250418 144700 1144400390 12770 12790 12790 12760 122
300 20250418 144600 1142840720 12790 12790 12790 12790 159
301 20250418 144500 1140807110 12790 12790 12790 12790 181
302 20250418 144400 1138492120 12790 12790 12790 12790 106
303 20250418 144300 1137136380 12790 12780 12790 12780 326
304 20250418 144200 1132969480 12780 12770 12780 12770 115
305 20250418 144100 1131500260 12780 12780 12780 12780 102
306 20250418 144000 1130196700 12780 12780 12780 12780 164
307 20250418 143900 1128100780 12780 12780 12780 12780 92
308 20250418 143800 1126925020 12780 12770 12780 12770 124
309 20250418 143700 1125341040 12760 12770 12780 12760 141
310 20250418 143600 1123539290 12770 12760 12770 12760 1567
311 20250418 143500 1103542460 12760 12750 12760 12750 206
312 20250418 143400 1100914970 12760 12760 12760 12760 135
313 20250418 143300 1099192370 12760 12760 12760 12750 255
314 20250418 143200 1095939500 12760 12770 12770 12750 130
315 20250418 143100 1094280340 12770 12760 12770 12760 126
316 20250418 143000 1092671410 12770 12750 12770 12750 134
317 20250418 142900 1090960890 12750 12770 12770 12750 149
318 20250418 142800 1089059100 12770 12770 12770 12770 89
319 20250418 142700 1087922570 12770 12770 12770 12760 217
320 20250418 142600 1085152210 12770 12750 12770 12750 242
321 20250418 142500 1082065280 12770 12780 12790 12760 147
322 20250418 142400 1080187950 12780 12770 12780 12770 205
323 20250418 142300 1077569670 12760 12790 12790 12750 70
324 20250418 142200 1076674710 12790 12780 12790 12780 74
325 20250418 142100 1075728530 12780 12780 12780 12780 116
326 20250418 142000 1074246050 12780 12780 12780 12780 134
327 20250418 141900 1072533530 12780 12770 12780 12770 80
328 20250418 141800 1071511380 12770 12760 12770 12750 197
329 20250418 141700 1068996590 12780 12760 12780 12760 94
330 20250418 141600 1067796200 12750 12770 12780 12750 848
331 20250418 141500 1056976270 12760 12760 12760 12760 0
332 20250418 141400 1056976270 12760 12800 12800 12760 178
333 20250418 141300 1054701150 12800 12800 12800 12800 91
334 20250418 141200 1053536350 12800 12800 12800 12800 104
335 20250418 141100 1052205150 12800 12800 12800 12800 152
336 20250418 141000 1050259550 12800 12790 12800 12790 87
337 20250418 140900 1049146560 12790 12780 12790 12770 162
338 20250418 140800 1047075980 12780 12790 12790 12760 565
339 20250418 140700 1039860860 12800 12800 12800 12800 156
340 20250418 140600 1037864060 12800 12800 12800 12800 101
341 20250418 140500 1036571260 12800 12800 12800 12800 126
342 20250418 140400 1034958460 12800 12790 12810 12790 634
343 20250418 140300 1026839840 12790 12790 12790 12780 122
344 20250418 140200 1025279470 12780 12800 12800 12770 364
345 20250418 140100 1020626860 12800 12810 12810 12790 298
346 20250418 140000 1016812360 12810 12800 12810 12790 838
347 20250418 135900 1006079190 12810 12810 12810 12810 95
348 20250418 135800 1004862240 12810 12810 12810 12800 152
349 20250418 135700 1002915220 12800 12820 12820 12800 358
350 20250418 135600 998328360 12820 12810 12820 12810 114
351 20250418 135500 996867380 12810 12820 12820 12810 305
352 20250418 135400 992959690 12790 12800 12810 12790 2960
353 20250418 135300 955099360 12800 12780 12800 12780 251
354 20250418 135200 951890910 12820 12800 12820 12800 157
355 20250418 135100 949879770 12800 12810 12810 12780 266
356 20250418 135000 946476050 12810 12820 12820 12810 275
357 20250418 134900 942951960 12820 12850 12850 12810 4202
358 20250418 134800 889051410 12860 12860 12860 12860 57
359 20250418 134700 888318390 12850 12850 12850 12850 0
360 20250418 134600 888318390 12850 12870 12870 12850 391
361 20250418 134500 883293190 12860 12860 12860 12860 0
362 20250418 134400 883293190 12860 12860 12860 12860 0
363 20250418 134300 883293190 12860 12840 12860 12840 1211
364 20250418 134200 867729790 12840 12840 12840 12840 10
365 20250418 134100 867601390 12840 12830 12840 12830 533
366 20250418 134000 860762530 12840 12840 12840 12840 40
367 20250418 133900 860248930 12840 12820 12840 12820 27
368 20250418 133800 859902620 12840 12840 12840 12840 42
369 20250418 133700 859363340 12830 12840 12840 12830 309
370 20250418 133600 855397260 12850 12850 12850 12850 1
371 20250418 133500 855384410 12840 12820 12840 12820 552
372 20250418 133400 848300860 12820 12820 12820 12820 119
373 20250418 133300 846775280 12820 12820 12820 12810 186
374 20250418 133200 844390970 12820 12820 12820 12820 264
375 20250418 133100 841006490 12820 12820 12820 12820 615
376 20250418 133000 833122190 12820 12820 12820 12820 85
377 20250418 132900 832032490 12830 12820 12830 12820 135
378 20250418 132800 830301650 12820 12820 12830 12820 121
379 20250418 132700 828750340 12820 12820 12820 12820 154
380 20250418 132600 826776060 12820 12820 12820 12820 143
381 20250418 132500 824942800 12820 12820 12820 12820 80
382 20250418 132400 823917200 12810 12820 12820 12810 122
383 20250418 132300 822353170 12820 12820 12820 12820 290
384 20250418 132200 818635370 12830 12810 12830 12810 115
385 20250418 132100 817161200 12820 12830 12830 12820 409
386 20250418 132000 811917390 12830 12830 12830 12830 0
387 20250418 131900 811917390 12830 12820 12830 12800 425
388 20250418 131800 806469730 12820 12820 12820 12820 259
389 20250418 131700 803149350 12820 12810 12820 12810 183
390 20250418 131600 800803750 12800 12790 12800 12790 278
391 20250418 131500 797247390 12790 12790 12790 12790 119
392 20250418 131400 795725380 12780 12820 12820 12780 367
393 20250418 131300 791030510 12820 12820 12820 12820 176
394 20250418 131200 788774190 12820 12820 12820 12810 99
395 20250418 131100 787505020 12820 12800 12820 12800 198
396 20250418 131000 784968330 12800 12800 12800 12790 391
397 20250418 130900 779965020 12820 12820 12820 12820 86
398 20250418 130800 778862500 12820 12820 12820 12820 229
399 20250418 130700 775926720 12820 12820 12820 12820 72
400 20250418 130600 775003680 12820 12820 12820 12820 179
401 20250418 130500 772708900 12820 12820 12830 12820 93
402 20250418 130400 771516630 12820 12800 12820 12800 129
403 20250418 130300 769864250 12800 12800 12800 12790 266
404 20250418 130200 766460600 12790 12810 12810 12790 189
405 20250418 130100 764039530 12810 12820 12820 12800 291
406 20250418 130000 760312510 12820 12810 12820 12810 150
407 20250418 125900 758390060 12800 12820 12820 12800 75
408 20250418 125800 757428960 12820 12800 12820 12800 133
409 20250418 125700 755724440 12800 12790 12800 12790 69
410 20250418 125600 754841440 12780 12820 12820 12760 268
411 20250418 125500 751415480 12820 12820 12820 12810 114
412 20250418 125400 749954190 12820 12820 12820 12820 107
413 20250418 125300 748582450 12820 12820 12820 12820 119
414 20250418 125200 747056870 12820 12790 12820 12790 173
415 20250418 125100 744843240 12770 12780 12790 12770 167
416 20250418 125000 742708460 12770 12790 12800 12770 165
417 20250418 124900 740597630 12780 12790 12790 12780 185
418 20250418 124800 738232890 12820 12800 12820 12800 148
419 20250418 124700 736337350 12800 12790 12800 12790 305
420 20250418 124600 732434350 12810 12800 12810 12800 133
421 20250418 124500 730730770 12800 12800 12810 12800 146
422 20250418 124400 728860760 12810 12800 12810 12790 208
423 20250418 124300 726197930 12800 12780 12800 12780 108
424 20250418 124200 724815900 12790 12780 12790 12780 167
425 20250418 124100 722681180 12780 12780 12780 12780 165
426 20250418 124000 720572480 12770 12790 12790 12770 50
427 20250418 123900 719933100 12790 12780 12790 12770 507
428 20250418 123800 713452870 12780 12750 12780 12750 730
429 20250418 123700 704124700 12740 12760 12760 12740 133
430 20250418 123600 702428680 12760 12780 12790 12760 225
431 20250418 123500 699554260 12780 12800 12800 12770 285
432 20250418 123400 695910160 12800 12780 12800 12780 110
433 20250418 123300 694503210 12750 12750 12750 12750 4
434 20250418 123200 694452210 12800 12790 12800 12790 113
435 20250418 123100 693006290 12780 12750 12780 12750 323
436 20250418 123000 688884530 12760 12750 12760 12750 1017
437 20250418 122900 675916610 12750 12740 12750 12740 202
438 20250418 122800 673341940 12740 12740 12740 12730 78
439 20250418 122700 672348320 12740 12730 12740 12730 56
440 20250418 122600 671634960 12740 12730 12740 12730 338
441 20250418 122500 667331710 12720 12725 12725 12710 254
442 20250418 122400 664102190 12740 12750 12760 12710 323
443 20250418 122300 659991480 12750 12750 12750 12740 95
444 20250418 122200 658780240 12740 12750 12750 12740 51
445 20250418 122100 658130000 12700 12740 12740 12700 54
446 20250418 122000 657443090 12730 12720 12750 12720 292
447 20250418 121900 653723960 12720 12690 12720 12680 1228
448 20250418 121800 638131480 12680 12680 12680 12680 132
449 20250418 121700 636457720 12670 12670 12670 12670 2
450 20250418 121600 636432380 12650 12690 12700 12650 76
451 20250418 121500 635467440 12690 12660 12690 12630 87
452 20250418 121400 634363860 12610 12650 12680 12610 1506
453 20250418 121300 615286630 12650 12650 12660 12650 89
454 20250418 121200 614160560 12650 12610 12650 12610 32
455 20250418 121100 613756700 12600 12580 12600 12580 192
456 20250418 121000 611341310 12570 12650 12660 12570 146
457 20250418 120900 609500570 12650 12630 12650 12630 177
458 20250418 120800 607262420 12630 12570 12630 12570 226
459 20250418 120700 604413340 12560 12570 12570 12560 39
460 20250418 120600 603923270 12570 12610 12630 12570 525
461 20250418 120500 597306430 12610 12540 12610 12540 2005
462 20250418 120400 572157890 12540 12540 12540 12540 154
463 20250418 120300 570226730 12540 12540 12540 12540 167
464 20250418 120200 568132550 12530 12530 12540 12530 420
465 20250418 120100 562869450 12530 12530 12530 12530 61
466 20250418 120000 562105120 12540 12540 12540 12540 0
467 20250418 115900 562105120 12540 12540 12540 12540 1
468 20250418 115800 562092580 12540 12510 12540 12510 449
469 20250418 115700 556472710 12500 12510 12510 12490 2729
470 20250418 115600 522350410 12510 12530 12530 12510 594
471 20250418 115500 514911650 12540 12540 12540 12540 55
472 20250418 115400 514221950 12550 12550 12550 12550 0
473 20250418 115300 514221950 12550 12550 12550 12550 162
474 20250418 115200 512188850 12540 12540 12540 12540 0
475 20250418 115100 512188850 12540 12540 12540 12540 0
476 20250418 115000 512188850 12540 12540 12540 12540 0
477 20250418 114900 512188850 12540 12550 12550 12540 17
478 20250418 114800 511975630 12550 12550 12550 12550 0
479 20250418 114700 511975630 12550 12530 12550 12530 4
480 20250418 114600 511925470 12520 12520 12520 12520 0
481 20250418 114500 511925470 12520 12540 12540 12520 406
482 20250418 114400 506834300 12540 12560 12560 12530 1058
483 20250418 114300 493557240 12560 12560 12560 12560 0
484 20250418 114200 493557240 12560 12560 12560 12560 30
485 20250418 114100 493180440 12570 12570 12570 12570 0
486 20250418 114000 493180440 12570 12570 12570 12570 0
487 20250418 113900 493180440 12570 12570 12570 12570 141
488 20250418 113800 491408070 12560 12560 12560 12560 0
489 20250418 113700 491408070 12560 12570 12580 12560 318
490 20250418 113600 487411240 12580 12590 12590 12580 172
491 20250418 113500 485246060 12580 12580 12580 12580 0
492 20250418 113400 485246060 12580 12580 12580 12580 0
493 20250418 113300 485246060 12580 12580 12580 12580 0
494 20250418 113200 485246060 12580 12590 12590 12580 70
495 20250418 113100 484365450 12590 12590 12590 12590 63
496 20250418 113000 483572280 12590 12590 12590 12590 99
497 20250418 112900 482325870 12590 12590 12590 12590 0
498 20250418 112800 482325870 12590 12590 12590 12590 178
499 20250418 112700 480084850 12590 12590 12590 12590 27
500 20250418 112600 479744920 12590 12600 12600 12590 220
501 20250418 112500 476973210 12590 12590 12590 12590 29
502 20250418 112400 476608100 12590 12590 12590 12590 0
503 20250418 112300 476608100 12590 12590 12590 12590 1
504 20250418 112200 476595510 12590 12590 12590 12590 1
505 20250418 112100 476582920 12600 12600 12600 12600 141
506 20250418 112000 474806320 12600 12600 12600 12600 0
507 20250418 111900 474806320 12600 12610 12610 12600 2
508 20250418 111800 474781110 12610 12610 12610 12610 0
509 20250418 111700 474781110 12610 12610 12610 12610 397
510 20250418 111600 469774940 12610 12600 12610 12600 532
511 20250418 111500 463071670 12590 12590 12590 12590 206
512 20250418 111400 460478130 12590 12590 12590 12590 0
513 20250418 111300 460478130 12590 12590 12590 12590 0
514 20250418 111200 460478130 12590 12590 12590 12590 9
515 20250418 111100 460364820 12590 12590 12590 12590 0
516 20250418 111000 460364820 12590 12590 12590 12590 0
517 20250418 110900 460364820 12590 12590 12590 12590 514
518 20250418 110800 453893560 12590 12590 12590 12590 183
519 20250418 110700 451589590 12580 12600 12600 12580 366
520 20250418 110600 446983590 12600 12600 12600 12600 0
521 20250418 110500 446983590 12600 12600 12600 12600 40
522 20250418 110400 446479590 12600 12600 12600 12600 62
523 20250418 110300 445698390 12600 12600 12600 12600 39
524 20250418 110200 445206990 12590 12590 12590 12590 0
525 20250418 110100 445206990 12590 12590 12590 12590 10
526 20250418 110000 445081090 12590 12590 12590 12590 2
527 20250418 105900 445055910 12600 12600 12600 12600 0
528 20250418 105800 445055910 12600 12600 12600 12600 4
529 20250418 105700 445005510 12570 12570 12570 12570 0
530 20250418 105600 445005510 12570 12570 12570 12570 0
531 20250418 105500 445005510 12570 12570 12570 12570 0
532 20250418 105400 445005510 12570 12570 12570 12570 117
533 20250418 105300 443534820 12590 12590 12590 12590 0
534 20250418 105200 443534820 12590 12590 12590 12590 0
535 20250418 105100 443534820 12590 12590 12590 12590 0
536 20250418 105000 443534820 12590 12580 12590 12580 804
537 20250418 104900 433414460 12590 12590 12590 12590 151
538 20250418 104800 431513370 12580 12580 12580 12580 153
539 20250418 104700 429588630 12580 12580 12580 12580 0
540 20250418 104600 429588630 12580 12580 12580 12580 0
541 20250418 104500 429588630 12580 12540 12580 12540 28
542 20250418 104400 429237470 12550 12550 12550 12550 0
543 20250418 104300 429237470 12550 12550 12550 12550 83
544 20250418 104200 428195820 12560 12560 12560 12560 69
545 20250418 104100 427329180 12560 12560 12560 12560 0
546 20250418 104000 427329180 12560 12560 12560 12560 130
547 20250418 103900 425696380 12560 12560 12560 12560 2
548 20250418 103800 425671260 12550 12550 12550 12550 12
549 20250418 103700 425520660 12550 12550 12550 12540 170
550 20250418 103600 423387300 12550 12550 12550 12550 738
551 20250418 103500 414125400 12560 12570 12570 12560 2
552 20250418 103400 414100270 12580 12580 12580 12580 0
553 20250418 103300 414100270 12580 12580 12580 12580 0
554 20250418 103200 414100270 12580 12580 12580 12580 0
555 20250418 103100 414100270 12580 12580 12580 12560 170
556 20250418 103000 411965010 12550 12550 12550 12550 105
557 20250418 102900 410647260 12550 12580 12580 12550 361
558 20250418 102800 406111280 12580 12580 12580 12580 140
559 20250418 102700 404350080 12580 12580 12580 12580 26
560 20250418 102600 404023000 12580 12580 12580 12580 0
561 20250418 102500 404023000 12580 12580 12580 12580 100
562 20250418 102400 402765000 12580 12580 12580 12580 42
563 20250418 102300 402236640 12580 12580 12580 12580 3
564 20250418 102200 402198900 12570 12560 12570 12560 15
565 20250418 102100 402010450 12560 12570 12570 12560 7
566 20250418 102000 401922520 12570 12570 12570 12570 54
567 20250418 101900 401243740 12570 12570 12570 12570 20
568 20250418 101800 400992340 12570 12570 12570 12570 10
569 20250418 101700 400866640 12570 12580 12580 12550 87
570 20250418 101600 399772330 12580 12550 12580 12550 3
571 20250418 101500 399734650 12580 12580 12580 12580 1
572 20250418 101400 399722070 12560 12560 12560 12560 0
573 20250418 101300 399722070 12560 12560 12560 12560 231
574 20250418 101200 396820710 12560 12560 12560 12560 1
575 20250418 101100 396808150 12560 12560 12560 12560 4
576 20250418 101000 396757910 12560 12560 12560 12550 282
577 20250418 100900 393217000 12550 12550 12550 12550 0
578 20250418 100800 393217000 12550 12550 12550 12550 70
579 20250418 100700 392338500 12560 12560 12560 12560 11
580 20250418 100600 392200340 12580 12580 12580 12580 1
581 20250418 100500 392187760 12510 12580 12580 12500 3659
582 20250418 100400 346357810 12570 12570 12570 12570 24
583 20250418 100300 346056130 12580 12560 12580 12560 779
584 20250418 100200 336264210 12560 12560 12560 12560 508
585 20250418 100100 329883730 12570 12580 12580 12570 89
586 20250418 100000 328764890 12570 12570 12570 12570 1
587 20250418 095900 328752320 12570 12560 12570 12560 219
588 20250418 095800 326000070 12570 12570 12570 12570 51
589 20250418 095700 325359000 12570 12580 12590 12570 311
590 20250418 095600 321447100 12610 12610 12610 12610 10
591 20250418 095500 321321000 12590 12590 12590 12590 144
592 20250418 095400 319508040 12600 12600 12600 12600 75
593 20250418 095300 318563040 12610 12610 12610 12610 0
594 20250418 095200 318563040 12610 12610 12610 12610 8
595 20250418 095100 318462160 12600 12600 12600 12600 109
596 20250418 095000 317088760 12620 12620 12620 12620 0
597 20250418 094900 317088760 12620 12620 12620 12620 0
598 20250418 094800 317088760 12620 12620 12620 12620 1
599 20250418 094700 317076140 12620 12580 12620 12580 339
600 20250418 094600 312811480 12580 12580 12610 12580 1171
601 20250418 094500 298069780 12580 12580 12580 12580 3
602 20250418 094400 298032040 12570 12570 12570 12570 155
603 20250418 094300 296083690 12590 12590 12590 12580 120
604 20250418 094200 294572980 12600 12600 12600 12600 10
605 20250418 094100 294446980 12590 12590 12600 12590 71
606 20250418 094000 293553080 12590 12590 12590 12590 2
607 20250418 093900 293527900 12590 12590 12600 12590 213
608 20250418 093800 290846130 12600 12570 12600 12570 1000
609 20250418 093700 278249300 12550 12530 12560 12530 1115
610 20250418 093600 264256500 12530 12560 12560 12530 629
611 20250418 093500 256366750 12570 12570 12570 12570 50
612 20250418 093400 255738250 12570 12580 12580 12570 574
613 20250418 093300 248522570 12630 12630 12630 12630 1
614 20250418 093200 248509940 12620 12610 12620 12570 825
615 20250418 093100 238117960 12630 12610 12630 12610 117
616 20250418 093000 236641610 12610 12610 12650 12610 604
617 20250418 092900 229021630 12610 12620 12680 12610 234
618 20250418 092800 226069070 12620 12630 12630 12620 185
619 20250418 092700 223733840 12630 12630 12630 12630 2
620 20250418 092600 223708580 12620 12610 12620 12610 41
621 20250418 092500 223191550 12690 12690 12730 12610 4359
622 20250418 092400 168148000 12680 12680 12680 12680 2
623 20250418 092300 168122640 12750 12680 12750 12680 1864
624 20250418 092200 144459980 12680 12710 12710 12680 733
625 20250418 092100 135144030 12760 12760 12760 12760 0
626 20250418 092000 135144030 12760 12760 12760 12760 1
627 20250418 091900 135131270 12720 12750 12750 12710 531
628 20250418 091800 128376590 12790 12770 12800 12770 148
629 20250418 091700 126484600 12750 12750 12750 12750 8
630 20250418 091600 126382600 12750 12720 12750 12720 153
631 20250418 091500 124432930 12750 12750 12750 12750 3
632 20250418 091400 124394680 12710 12720 12720 12710 7
633 20250418 091300 124305700 12710 12710 12710 12710 19
634 20250418 091200 124064210 12840 12840 12840 12840 0
635 20250418 091100 124064210 12840 12640 12840 12640 230
636 20250418 091000 121143540 12690 12700 12700 12690 201
637 20250418 090900 118590850 12700 12660 12700 12660 62
638 20250418 090800 117805260 12650 12660 12660 12650 60
639 20250418 090700 117046160 12630 12630 12660 12540 3194
640 20250418 090600 76770780 12630 12690 12690 12620 1585
641 20250418 090500 56700270 12670 12680 12720 12670 333
642 20250418 090400 52474160 12760 12670 12760 12670 530
643 20250418 090300 45746060 12650 12720 12720 12650 211
644 20250418 090200 43075580 12640 12670 12690 12640 749
645 20250418 090100 33584270 12730 12650 12900 12650 323
646 20250418 090000 29485970 12730 12760 12870 12650 2312

8
091120/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
20250418,160657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12770,-60,5,-0.47,1226399685,96635,143.53,12760,12900,12490,16670,8990,12830,12691.05,5.00,0,-14184,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2188,-4.92,1.02,12,0.56,-2595.00,12486.00,39300,20240619,-67.51,10880,20250409,17.37,30700,-58.40,20250102,10880,17.37,20250409,39300,-67.51,20240619,10880,17.37,20250409,4.38,Y,091120,500,86 억,,856093,N,N,11281,N,00,N
20250418,150705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,-70,5,-0.55,1179904480,92993,138.12,12760,12900,12490,16670,8990,12830,12688.10,5.00,0,-15693,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2186,-4.92,1.02,12,0.54,-2595.00,12486.00,39300,20240619,-67.53,10880,20250409,17.28,30700,-58.44,20250102,10880,17.28,20250409,39300,-67.53,20240619,10880,17.28,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,140708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-30,5,-0.23,1038516860,81919,121.67,12760,12900,12490,16670,8990,12830,12677.36,5.00,0,-10535,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2193,-4.93,1.03,12,0.48,-2595.00,12486.00,39300,20240619,-67.43,10880,20250409,17.65,30700,-58.31,20250102,10880,17.65,20250409,39300,-67.43,20240619,10880,17.65,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,130707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12820,-10,5,-0.08,775067780,61362,91.14,12760,12900,12490,16670,8990,12830,12631.07,5.00,0,-8039,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2196,-4.94,1.03,12,0.36,-2595.00,12486.00,39300,20240619,-67.38,10880,20250409,17.83,30700,-58.24,20250102,10880,17.83,20250409,39300,-67.38,20240619,10880,17.83,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,120704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12560,-270,5,-2.10,604413340,47972,71.25,12760,12900,12490,16670,8990,12830,12599.29,5.00,0,-7264,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2152,-4.84,1.01,12,0.28,-2595.00,12486.00,39300,20240619,-68.04,10880,20250409,15.44,30700,-59.09,20250102,10880,15.44,20250409,39300,-68.04,20240619,10880,15.44,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,110708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12600,-230,5,-1.79,447008790,35429,52.62,12760,12900,12500,16670,8990,12830,12617.03,5.00,0,-3578,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2159,-4.86,1.01,12,0.21,-2595.00,12486.00,39300,20240619,-67.94,10880,20250409,15.81,30700,-58.96,20250102,10880,15.81,20250409,39300,-67.94,20240619,10880,15.81,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,100708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12560,-270,5,-2.10,392338500,31079,46.16,12760,12900,12500,16670,8990,12830,12623.91,5.00,0,-3195,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2152,-4.84,1.01,12,0.18,-2595.00,12486.00,39300,20240619,-68.04,10880,20250409,15.44,30700,-59.09,20250102,10880,15.44,20250409,39300,-68.04,20240619,10880,15.44,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250418,090712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12620,-210,5,-1.64,83995220,6615,9.83,12760,12900,12620,16670,8990,12830,12697.69,5.00,0,-2988,13150,12990,12850,12690,12550,12920,12620,87,3840,500,8980,10,1,17132936,2162,-4.86,1.01,12,0.04,-2595.00,12486.00,39300,20240619,-67.89,10880,20250409,15.99,30700,-58.89,20250102,10880,15.99,20250409,39300,-67.89,20240619,10880,15.99,20250409,4.38,Y,091120,500,86 억,,856093,N,N,17749,N,00,N
20250417,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12830,30,2,0.23,867969125,67327,50.49,12980,13010,12710,16640,8960,12800,12891.84,4.97,0,2066,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2198,-4.94,1.03,12,0.39,-2595.00,12486.00,39300,20240619,-67.35,10880,20250409,17.92,30700,-58.21,20250102,10880,17.92,20250409,39300,-67.35,20240619,10880,17.92,20250409,4.33,Y,091120,500,86 억,,851944,N,N,17749,N,00,N
20250417,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,80,2,0.62,827233175,64155,48.11,12980,13010,12710,16640,8960,12800,12894.29,4.97,0,86,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2207,-4.96,1.03,12,0.37,-2595.00,12486.00,39300,20240619,-67.23,10880,20250409,18.38,30700,-58.05,20250102,10880,18.38,20250409,39300,-67.23,20240619,10880,18.38,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,N,00,N
20250417,140711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12930,130,2,1.02,757701605,58767,44.07,12980,13010,12710,16640,8960,12800,12893.32,4.97,0,-1034,13293,13046,12923,12676,12553,12985,12615,87,3840,500,8960,10,1,17132936,2215,-4.98,1.04,12,0.34,-2595.00,12486.00,39300,20240619,-67.10,10880,20250409,18.84,30700,-57.88,20250102,10880,18.84,20250409,39300,-67.10,20240619,10880,18.84,20250409,4.33,Y,091120,500,86 억,,851944,N,N,41107,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 160657 57 100.00 KSQ150 전기·전자 N N N N N 12770 -60 5 -0.47 1226399685 96635 143.53 12760 12900 12490 16670 8990 12830 12691.05 5.00 0 -14184 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2188 -4.92 1.02 12 0.56 -2595.00 12486.00 39300 20240619 -67.51 10880 20250409 17.37 30700 -58.40 20250102 10880 17.37 20250409 39300 -67.51 20240619 10880 17.37 20250409 4.38 Y 091120 500 86 억 856093 N N 11281 N 00 N
3 20250418 150705 57 100.00 KSQ150 전기·전자 N N N N N 12760 -70 5 -0.55 1179904480 92993 138.12 12760 12900 12490 16670 8990 12830 12688.10 5.00 0 -15693 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2186 -4.92 1.02 12 0.54 -2595.00 12486.00 39300 20240619 -67.53 10880 20250409 17.28 30700 -58.44 20250102 10880 17.28 20250409 39300 -67.53 20240619 10880 17.28 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
4 20250418 140708 57 100.00 KSQ150 전기·전자 N N N N N 12800 -30 5 -0.23 1038516860 81919 121.67 12760 12900 12490 16670 8990 12830 12677.36 5.00 0 -10535 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2193 -4.93 1.03 12 0.48 -2595.00 12486.00 39300 20240619 -67.43 10880 20250409 17.65 30700 -58.31 20250102 10880 17.65 20250409 39300 -67.43 20240619 10880 17.65 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
5 20250418 130707 57 100.00 KSQ150 전기·전자 N N N N N 12820 -10 5 -0.08 775067780 61362 91.14 12760 12900 12490 16670 8990 12830 12631.07 5.00 0 -8039 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2196 -4.94 1.03 12 0.36 -2595.00 12486.00 39300 20240619 -67.38 10880 20250409 17.83 30700 -58.24 20250102 10880 17.83 20250409 39300 -67.38 20240619 10880 17.83 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
6 20250418 120704 57 100.00 KSQ150 전기·전자 N N N N N 12560 -270 5 -2.10 604413340 47972 71.25 12760 12900 12490 16670 8990 12830 12599.29 5.00 0 -7264 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2152 -4.84 1.01 12 0.28 -2595.00 12486.00 39300 20240619 -68.04 10880 20250409 15.44 30700 -59.09 20250102 10880 15.44 20250409 39300 -68.04 20240619 10880 15.44 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
7 20250418 110708 57 100.00 KSQ150 전기·전자 N N N N N 12600 -230 5 -1.79 447008790 35429 52.62 12760 12900 12500 16670 8990 12830 12617.03 5.00 0 -3578 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2159 -4.86 1.01 12 0.21 -2595.00 12486.00 39300 20240619 -67.94 10880 20250409 15.81 30700 -58.96 20250102 10880 15.81 20250409 39300 -67.94 20240619 10880 15.81 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
8 20250418 100708 57 100.00 KSQ150 전기·전자 N N N N N 12560 -270 5 -2.10 392338500 31079 46.16 12760 12900 12500 16670 8990 12830 12623.91 5.00 0 -3195 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2152 -4.84 1.01 12 0.18 -2595.00 12486.00 39300 20240619 -68.04 10880 20250409 15.44 30700 -59.09 20250102 10880 15.44 20250409 39300 -68.04 20240619 10880 15.44 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
9 20250418 090712 57 100.00 KSQ150 전기·전자 N N N N N 12620 -210 5 -1.64 83995220 6615 9.83 12760 12900 12620 16670 8990 12830 12697.69 5.00 0 -2988 13150 12990 12850 12690 12550 12920 12620 87 3840 500 8980 10 1 17132936 2162 -4.86 1.01 12 0.04 -2595.00 12486.00 39300 20240619 -67.89 10880 20250409 15.99 30700 -58.89 20250102 10880 15.99 20250409 39300 -67.89 20240619 10880 15.99 20250409 4.38 Y 091120 500 86 억 856093 N N 17749 N 00 N
10 20250417 160701 57 100.00 KSQ150 전기·전자 N N N N N 12830 30 2 0.23 867969125 67327 50.49 12980 13010 12710 16640 8960 12800 12891.84 4.97 0 2066 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2198 -4.94 1.03 12 0.39 -2595.00 12486.00 39300 20240619 -67.35 10880 20250409 17.92 30700 -58.21 20250102 10880 17.92 20250409 39300 -67.35 20240619 10880 17.92 20250409 4.33 Y 091120 500 86 억 851944 N N 17749 N 00 N
11 20250417 150708 57 100.00 KSQ150 전기·전자 N N N N N 12880 80 2 0.62 827233175 64155 48.11 12980 13010 12710 16640 8960 12800 12894.29 4.97 0 86 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2207 -4.96 1.03 12 0.37 -2595.00 12486.00 39300 20240619 -67.23 10880 20250409 18.38 30700 -58.05 20250102 10880 18.38 20250409 39300 -67.23 20240619 10880 18.38 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N
12 20250417 140711 57 100.00 KSQ150 전기·전자 N N N N N 12930 130 2 1.02 757701605 58767 44.07 12980 13010 12710 16640 8960 12800 12893.32 4.97 0 -1034 13293 13046 12923 12676 12553 12985 12615 87 3840 500 8960 10 1 17132936 2215 -4.98 1.04 12 0.34 -2595.00 12486.00 39300 20240619 -67.10 10880 20250409 18.84 30700 -57.88 20250102 10880 18.84 20250409 39300 -67.10 20240619 10880 18.84 20250409 4.33 Y 091120 500 86 억 851944 N N 41107 N 00 N

1
091120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,88656,17132936,1134796800,219301580800,0.52
20250415,80553,17132936,1064910660,226497413920,0.47
20250414,66994,17132936,891020200,227868048800,0.39
20250411,75667,17132936,976104300,221014874400,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 88656 17132936 1134796800 219301580800 0.52
3 20250415 80553 17132936 1064910660 226497413920 0.47
4 20250414 66994 17132936 891020200 227868048800 0.39
5 20250411 75667 17132936 976104300 221014874400 0.44