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
108860/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,14160,14100,14570,13610,1332501,18798349875,00,0.00,N,5,-40,
20250417,14200,14090,14380,13990,617263,8762170015,00,0.00,N,5,-100,
20250416,14300,15280,16170,14300,6481385,99353748790,00,0.00,N,2,720,
20250415,13580,13930,13930,13340,411314,5574287595,00,0.00,N,5,-200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 14160 14100 14570 13610 1332501 18798349875 00 0.00 N 5 -40
3 20250417 14200 14090 14380 13990 617263 8762170015 00 0.00 N 5 -100
4 20250416 14300 15280 16170 14300 6481385 99353748790 00 0.00 N 2 720
5 20250415 13580 13930 13930 13340 411314 5574287595 00 0.00 N 5 -200

657
108860/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195500,18781726035,14160,14160,14160,14160,14666
20250418,195400,18781726035,14160,14160,14160,14160,0
20250418,195300,18781726035,14160,14160,14160,14160,0
20250418,195200,18781726035,14160,14160,14160,14160,0
20250418,195100,18781726035,14160,14160,14160,14160,0
20250418,195000,18781726035,14160,14160,14160,14160,0
20250418,194900,18781726035,14160,14160,14160,14160,0
20250418,194800,18781726035,14160,14160,14160,14160,0
20250418,194700,18781726035,14160,14160,14160,14160,0
20250418,194600,18781726035,14160,14160,14160,14160,0
20250418,194500,18781726035,14160,14160,14160,14160,0
20250418,194400,18781726035,14160,14160,14160,14160,0
20250418,194300,18781726035,14160,14160,14160,14160,0
20250418,194200,18781726035,14160,14160,14160,14160,0
20250418,194100,18781726035,14160,14160,14160,14160,0
20250418,194000,18781726035,14160,14160,14160,14160,0
20250418,193900,18781726035,14160,14160,14160,14160,0
20250418,193800,18781726035,14160,14160,14160,14160,0
20250418,193700,18781726035,14160,14160,14160,14160,0
20250418,193600,18781726035,14160,14160,14160,14160,0
20250418,193500,18781726035,14160,14160,14160,14160,0
20250418,193400,18781726035,14160,14160,14160,14160,0
20250418,193300,18781726035,14160,14160,14160,14160,0
20250418,193200,18781726035,14160,14160,14160,14160,0
20250418,193100,18781726035,14160,14160,14160,14160,0
20250418,193000,18781726035,14160,14160,14160,14160,0
20250418,192900,18781726035,14160,14160,14160,14160,0
20250418,192800,18781726035,14160,14160,14160,14160,0
20250418,192700,18781726035,14160,14160,14160,14160,0
20250418,192600,18781726035,14160,14160,14160,14160,0
20250418,192500,18781726035,14160,14160,14160,14160,14666
20250418,192400,18781726035,14160,14160,14160,14160,0
20250418,192300,18781726035,14160,14160,14160,14160,0
20250418,192200,18781726035,14160,14160,14160,14160,0
20250418,192100,18781726035,14160,14160,14160,14160,0
20250418,192000,18781726035,14160,14160,14160,14160,0
20250418,191900,18781726035,14160,14160,14160,14160,0
20250418,191800,18781726035,14160,14160,14160,14160,0
20250418,191700,18781726035,14160,14160,14160,14160,0
20250418,191600,18781726035,14160,14160,14160,14160,0
20250418,191500,18781726035,14160,14160,14160,14160,0
20250418,191400,18781726035,14160,14160,14160,14160,0
20250418,191300,18781726035,14160,14160,14160,14160,0
20250418,191200,18781726035,14160,14160,14160,14160,0
20250418,191100,18781726035,14160,14160,14160,14160,0
20250418,191000,18781726035,14160,14160,14160,14160,0
20250418,190900,18781726035,14160,14160,14160,14160,0
20250418,190800,18781726035,14160,14160,14160,14160,0
20250418,190700,18781726035,14160,14160,14160,14160,0
20250418,190600,18781726035,14160,14160,14160,14160,0
20250418,190500,18781726035,14160,14160,14160,14160,0
20250418,190400,18781726035,14160,14160,14160,14160,0
20250418,190300,18781726035,14160,14160,14160,14160,0
20250418,190200,18781726035,14160,14160,14160,14160,0
20250418,190100,18781726035,14160,14160,14160,14160,0
20250418,190000,18781726035,14160,14160,14160,14160,0
20250418,185900,18781726035,14160,14160,14160,14160,0
20250418,185800,18781726035,14160,14160,14160,14160,0
20250418,185700,18781726035,14160,14160,14160,14160,0
20250418,185600,18781726035,14160,14160,14160,14160,0
20250418,185500,18781726035,14160,14160,14160,14160,14666
20250418,185400,18781726035,14160,14160,14160,14160,0
20250418,185300,18781726035,14160,14160,14160,14160,0
20250418,185200,18781726035,14160,14160,14160,14160,0
20250418,185100,18781726035,14160,14160,14160,14160,0
20250418,185000,18781726035,14160,14160,14160,14160,0
20250418,184900,18781726035,14160,14160,14160,14160,0
20250418,184800,18781726035,14160,14160,14160,14160,0
20250418,184700,18781726035,14160,14160,14160,14160,0
20250418,184600,18781726035,14160,14160,14160,14160,0
20250418,184500,18781726035,14160,14160,14160,14160,0
20250418,184400,18781726035,14160,14160,14160,14160,0
20250418,184300,18781726035,14160,14160,14160,14160,0
20250418,184200,18781726035,14160,14160,14160,14160,0
20250418,184100,18781726035,14160,14160,14160,14160,0
20250418,184000,18781726035,14160,14160,14160,14160,0
20250418,183900,18781726035,14160,14160,14160,14160,0
20250418,183800,18781726035,14160,14160,14160,14160,0
20250418,183700,18781726035,14160,14160,14160,14160,0
20250418,183600,18781726035,14160,14160,14160,14160,0
20250418,183500,18781726035,14160,14160,14160,14160,0
20250418,183400,18781726035,14160,14160,14160,14160,0
20250418,183300,18781726035,14160,14160,14160,14160,0
20250418,183200,18781726035,14160,14160,14160,14160,0
20250418,183100,18781726035,14160,14160,14160,14160,0
20250418,183000,18781726035,14160,14160,14160,14160,0
20250418,182900,18781726035,14160,14160,14160,14160,0
20250418,182800,18781726035,14160,14160,14160,14160,0
20250418,182700,18781726035,14160,14160,14160,14160,0
20250418,182600,18781726035,14160,14160,14160,14160,0
20250418,182500,18781726035,14160,14160,14160,14160,14666
20250418,182400,18781726035,14160,14160,14160,14160,0
20250418,182300,18781726035,14160,14160,14160,14160,0
20250418,182200,18781726035,14160,14160,14160,14160,0
20250418,182100,18781726035,14160,14160,14160,14160,0
20250418,182000,18781726035,14160,14160,14160,14160,0
20250418,181900,18781726035,14160,14160,14160,14160,0
20250418,181800,18781726035,14160,14160,14160,14160,0
20250418,181700,18781726035,14160,14160,14160,14160,0
20250418,181600,18781726035,14160,14160,14160,14160,0
20250418,181500,18781726035,14160,14160,14160,14160,0
20250418,181400,18781726035,14160,14160,14160,14160,0
20250418,181300,18781726035,14160,14160,14160,14160,0
20250418,181200,18781726035,14160,14160,14160,14160,0
20250418,181100,18781726035,14160,14160,14160,14160,0
20250418,181000,18781726035,14160,14160,14160,14160,0
20250418,180900,18781726035,14160,14160,14160,14160,0
20250418,180800,18781726035,14160,14160,14160,14160,0
20250418,180700,18781726035,14160,14160,14160,14160,0
20250418,180600,18781726035,14160,14160,14160,14160,0
20250418,180500,18781726035,14160,14160,14160,14160,0
20250418,180400,18781726035,14160,14160,14160,14160,0
20250418,180300,18781726035,14160,14160,14160,14160,0
20250418,180200,18781726035,14160,14160,14160,14160,0
20250418,180100,18781726035,14160,14160,14160,14160,0
20250418,180000,18781726035,14160,14160,14160,14160,0
20250418,175900,18781726035,14160,14160,14160,14160,0
20250418,175800,18781726035,14160,14160,14160,14160,0
20250418,175700,18781726035,14160,14160,14160,14160,0
20250418,175600,18781726035,14160,14160,14160,14160,0
20250418,175500,18781726035,14160,14160,14160,14160,14666
20250418,175400,18781726035,14160,14160,14160,14160,0
20250418,175300,18781726035,14160,14160,14160,14160,0
20250418,175200,18781726035,14160,14160,14160,14160,0
20250418,175100,18781726035,14160,14160,14160,14160,0
20250418,175000,18781726035,14160,14160,14160,14160,0
20250418,174900,18781726035,14160,14160,14160,14160,0
20250418,174800,18781726035,14160,14160,14160,14160,0
20250418,174700,18781726035,14160,14160,14160,14160,0
20250418,174600,18781726035,14160,14160,14160,14160,0
20250418,174500,18781726035,14160,14160,14160,14160,0
20250418,174400,18781726035,14160,14160,14160,14160,0
20250418,174300,18781726035,14160,14160,14160,14160,0
20250418,174200,18781726035,14160,14160,14160,14160,0
20250418,174100,18781726035,14160,14160,14160,14160,0
20250418,174000,18781726035,14160,14160,14160,14160,0
20250418,173900,18781726035,14160,14160,14160,14160,0
20250418,173800,18781726035,14160,14160,14160,14160,0
20250418,173700,18781726035,14160,14160,14160,14160,0
20250418,173600,18781726035,14160,14160,14160,14160,0
20250418,173500,18781726035,14160,14160,14160,14160,0
20250418,173400,18781726035,14160,14160,14160,14160,0
20250418,173300,18781726035,14160,14160,14160,14160,0
20250418,173200,18781726035,14160,14160,14160,14160,0
20250418,173100,18781726035,14160,14160,14160,14160,0
20250418,173000,18781726035,14160,14160,14160,14160,0
20250418,172900,18781726035,14160,14160,14160,14160,0
20250418,172800,18781726035,14160,14160,14160,14160,0
20250418,172700,18781726035,14160,14160,14160,14160,0
20250418,172600,18781726035,14160,14160,14160,14160,0
20250418,172500,18781726035,14160,14160,14160,14160,14666
20250418,172400,18781726035,14160,14160,14160,14160,0
20250418,172300,18781726035,14160,14160,14160,14160,0
20250418,172200,18781726035,14160,14160,14160,14160,0
20250418,172100,18781726035,14160,14160,14160,14160,0
20250418,172000,18781726035,14160,14160,14160,14160,0
20250418,171900,18781726035,14160,14160,14160,14160,0
20250418,171800,18781726035,14160,14160,14160,14160,0
20250418,171700,18781726035,14160,14160,14160,14160,0
20250418,171600,18781726035,14160,14160,14160,14160,0
20250418,171500,18781726035,14160,14160,14160,14160,0
20250418,171400,18781726035,14160,14160,14160,14160,0
20250418,171300,18781726035,14160,14160,14160,14160,0
20250418,171200,18781726035,14160,14160,14160,14160,0
20250418,171100,18781726035,14160,14160,14160,14160,0
20250418,171000,18781726035,14160,14160,14160,14160,0
20250418,170900,18781726035,14160,14160,14160,14160,0
20250418,170800,18781726035,14160,14160,14160,14160,0
20250418,170700,18781726035,14160,14160,14160,14160,0
20250418,170600,18781726035,14160,14160,14160,14160,0
20250418,170500,18781726035,14160,14160,14160,14160,0
20250418,170400,18781726035,14160,14160,14160,14160,0
20250418,170300,18781726035,14160,14160,14160,14160,0
20250418,170200,18781726035,14160,14160,14160,14160,0
20250418,170100,18781726035,14160,14160,14160,14160,0
20250418,170000,18781726035,14160,14160,14160,14160,0
20250418,165900,18781726035,14160,14160,14160,14160,0
20250418,165800,18781726035,14160,14160,14160,14160,0
20250418,165700,18781726035,14160,14160,14160,14160,0
20250418,165600,18781726035,14160,14160,14160,14160,0
20250418,165500,18781726035,14160,14160,14160,14160,14666
20250418,165400,18781726035,14160,14160,14160,14160,0
20250418,165300,18781726035,14160,14160,14160,14160,0
20250418,165200,18781726035,14160,14160,14160,14160,0
20250418,165100,18781726035,14160,14160,14160,14160,0
20250418,165000,18781726035,14160,14160,14160,14160,0
20250418,164900,18781726035,14160,14160,14160,14160,0
20250418,164800,18781726035,14160,14160,14160,14160,0
20250418,164700,18781726035,14160,14160,14160,14160,0
20250418,164600,18781726035,14160,14160,14160,14160,0
20250418,164500,18781726035,14160,14160,14160,14160,0
20250418,164400,18781726035,14160,14160,14160,14160,0
20250418,164300,18781726035,14160,14160,14160,14160,0
20250418,164200,18781726035,14160,14160,14160,14160,0
20250418,164100,18781726035,14160,14160,14160,14160,0
20250418,164000,18781726035,14160,14160,14160,14160,0
20250418,163900,18781726035,14160,14160,14160,14160,0
20250418,163800,18781726035,14160,14160,14160,14160,0
20250418,163700,18781726035,14160,14160,14160,14160,0
20250418,163600,18781726035,14160,14160,14160,14160,0
20250418,163500,18781726035,14160,14160,14160,14160,0
20250418,163400,18781726035,14160,14160,14160,14160,0
20250418,163300,18781726035,14160,14160,14160,14160,0
20250418,163200,18781726035,14160,14160,14160,14160,0
20250418,163100,18781726035,14160,14160,14160,14160,0
20250418,163000,18781726035,14160,14160,14160,14160,0
20250418,162900,18781726035,14160,14160,14160,14160,0
20250418,162800,18781726035,14160,14160,14160,14160,0
20250418,162700,18781726035,14160,14160,14160,14160,0
20250418,162600,18781726035,14160,14160,14160,14160,0
20250418,162500,18781726035,14160,14160,14160,14160,14666
20250418,162400,18781726035,14160,14160,14160,14160,0
20250418,162300,18781726035,14160,14160,14160,14160,0
20250418,162200,18781726035,14160,14160,14160,14160,0
20250418,162100,18781726035,14160,14160,14160,14160,0
20250418,162000,18781726035,14160,14160,14160,14160,0
20250418,161900,18781726035,14160,14160,14160,14160,0
20250418,161800,18781726035,14160,14160,14160,14160,0
20250418,161700,18781726035,14160,14160,14160,14160,0
20250418,161600,18781726035,14160,14160,14160,14160,0
20250418,161500,18781726035,14160,14160,14160,14160,0
20250418,161400,18781726035,14160,14160,14160,14160,0
20250418,161300,18781726035,14160,14160,14160,14160,0
20250418,161200,18781726035,14160,14160,14160,14160,0
20250418,161100,18781726035,14160,14160,14160,14160,0
20250418,161000,18781726035,14160,14160,14160,14160,0
20250418,160900,18781726035,14160,14160,14160,14160,0
20250418,160800,18781726035,14160,14160,14160,14160,0
20250418,160700,18781726035,14160,14160,14160,14160,0
20250418,160600,18781726035,14160,14160,14160,14160,0
20250418,160500,18781726035,14160,14160,14160,14160,0
20250418,160400,18781726035,14160,14160,14160,14160,0
20250418,160300,18781726035,14160,14160,14160,14160,0
20250418,160200,18781726035,14160,14160,14160,14160,0
20250418,160100,18781726035,14160,14160,14160,14160,0
20250418,160000,18781726035,14160,14160,14160,14160,0
20250418,155900,18781726035,14160,14160,14160,14160,0
20250418,155800,18781726035,14160,14160,14160,14160,0
20250418,155700,18781726035,14160,14160,14160,14160,0
20250418,155600,18781726035,14160,14160,14160,14160,0
20250418,155500,18781726035,14160,14160,14160,14160,14666
20250418,155400,18781726035,14160,14160,14160,14160,0
20250418,155300,18781726035,14160,14160,14160,14160,0
20250418,155200,18781726035,14160,14160,14160,14160,0
20250418,155100,18781726035,14160,14160,14160,14160,0
20250418,155000,18781726035,14160,14160,14160,14160,0
20250418,154900,18781726035,14160,14160,14160,14160,0
20250418,154800,18781726035,14160,14160,14160,14160,0
20250418,154700,18781726035,14160,14160,14160,14160,0
20250418,154600,18781726035,14160,14160,14160,14160,0
20250418,154500,18781726035,14160,14160,14160,14160,0
20250418,154400,18781726035,14160,14160,14160,14160,0
20250418,154300,18781726035,14160,14160,14160,14160,0
20250418,154200,18781726035,14160,14160,14160,14160,0
20250418,154100,18781726035,14160,14160,14160,14160,0
20250418,154000,18781726035,14160,14160,14160,14160,0
20250418,153900,18781726035,14160,14160,14160,14160,0
20250418,153800,18781726035,14160,14160,14160,14160,0
20250418,153700,18781726035,14160,14160,14160,14160,0
20250418,153600,18781726035,14160,14160,14160,14160,0
20250418,153500,18781726035,14160,14160,14160,14160,0
20250418,153400,18781726035,14160,14160,14160,14160,0
20250418,153300,18781726035,14160,14160,14160,14160,0
20250418,153200,18781726035,14160,14160,14160,14160,0
20250418,153100,18781726035,14160,14160,14160,14160,0
20250418,153000,18781726035,14160,14160,14160,14160,14666
20250418,152900,18574055475,14190,14190,14190,14190,0
20250418,152800,18574055475,14190,14190,14190,14190,0
20250418,152700,18574055475,14190,14190,14190,14190,0
20250418,152600,18574055475,14190,14190,14190,14190,0
20250418,152500,18574055475,14190,14190,14190,14190,0
20250418,152400,18574055475,14190,14190,14190,14190,0
20250418,152300,18574055475,14190,14190,14190,14190,0
20250418,152200,18574055475,14190,14190,14190,14190,0
20250418,152100,18574055475,14190,14190,14190,14190,0
20250418,152000,18574055475,14190,14190,14190,14190,0
20250418,151900,18574055475,14190,14170,14190,14150,548
20250418,151800,18566296855,14170,14170,14170,14140,2813
20250418,151700,18526514705,14150,14140,14190,14110,9005
20250418,151600,18399317685,14140,14140,14150,14120,3309
20250418,151500,18352569225,14140,14170,14170,14140,2126
20250418,151400,18322483005,14170,14160,14190,14150,1253
20250418,151300,18304741005,14190,14170,14190,14160,393
20250418,151200,18299174795,14160,14160,14170,14150,853
20250418,151100,18287093725,14160,14170,14170,14150,427
20250418,151000,18281048285,14150,14180,14190,14150,1955
20250418,150900,18253347175,14180,14190,14200,14170,682
20250418,150800,18243679515,14190,14210,14210,14190,952
20250418,150700,18230167205,14210,14220,14220,14210,523
20250418,150600,18222735165,14190,14220,14220,14180,817
20250418,150500,18211131415,14220,14200,14220,14190,1207
20250418,150400,18193985695,14200,14220,14230,14190,3658
20250418,150300,18141991965,14230,14230,14240,14220,2086
20250418,150200,18112303215,14230,14220,14230,14200,2281
20250418,150100,18079895785,14220,14230,14230,14210,745
20250418,150000,18069303935,14230,14210,14240,14200,1738
20250418,145900,18044582005,14220,14210,14220,14200,789
20250418,145800,18033367855,14210,14160,14210,14130,1952
20250418,145700,18005723365,14170,14150,14170,14150,677
20250418,145600,17996138945,14150,14150,14150,14140,349
20250418,145500,17991203695,14150,14110,14150,14110,885
20250418,145400,17978703355,14110,14110,14130,14110,1138
20250418,145300,17962642805,14110,14130,14130,14100,3567
20250418,145200,17912315005,14110,14150,14150,14110,2634
20250418,145100,17875106475,14150,14180,14180,14140,1927
20250418,145000,17847850035,14190,14160,14190,14140,2876
20250418,144900,17807152285,14160,14190,14190,14160,1584
20250418,144800,17784708535,14190,14210,14210,14180,1957
20250418,144700,17756932635,14200,14180,14210,14180,749
20250418,144600,17746307595,14180,14150,14180,14130,2501
20250418,144500,17710903505,14150,14190,14190,14150,8719
20250418,144400,17587398215,14190,14210,14210,14190,9516
20250418,144300,17452265705,14220,14240,14240,14210,2370
20250418,144200,17418554885,14250,14250,14250,14230,704
20250418,144100,17408530115,14230,14220,14240,14210,2401
20250418,144000,17374388725,14210,14220,14220,14200,1699
20250418,143900,17350242545,14220,14240,14240,14200,4636
20250418,143800,17284352745,14250,14250,14260,14220,3934
20250418,143700,17228329545,14250,14260,14260,14220,6231
20250418,143600,17139578885,14260,14270,14280,14260,2290
20250418,143500,17106901925,14270,14300,14300,14270,2859
20250418,143400,17066072475,14290,14300,14300,14290,329
20250418,143300,17061368705,14300,14280,14320,14280,2199
20250418,143200,17029929665,14290,14300,14300,14280,4721
20250418,143100,16962489325,14290,14340,14340,14290,3782
20250418,143000,16908358035,14310,14340,14360,14310,3698
20250418,142900,16855359235,14360,14360,14400,14340,5886
20250418,142800,16770745025,14350,14310,14350,14300,4613
20250418,142700,16704683935,14310,14310,14320,14300,1247
20250418,142600,16686845155,14300,14300,14310,14280,3917
20250418,142500,16630862705,14290,14320,14350,14290,5998
20250418,142400,16544987895,14320,14260,14320,14260,3098
20250418,142300,16500745805,14260,14260,14270,14250,5202
20250418,142200,16426545675,14270,14310,14310,14260,12266
20250418,142100,16251240835,14310,14420,14430,14300,16185
20250418,142000,16018712580,14420,14440,14450,14400,12427
20250418,141900,15839462000,14440,14530,14550,14430,20974
20250418,141800,15535654800,14540,14520,14560,14430,36027
20250418,141700,15012808310,14520,14530,14570,14480,44344
20250418,141600,14368659850,14530,14430,14540,14390,30145
20250418,141500,13932535950,14430,14380,14490,14380,52571
20250418,141400,13172376160,14380,14370,14410,14300,37513
20250418,141300,12633392820,14370,14270,14400,14260,48463
20250418,141200,11939307560,14290,14120,14300,14120,18544
20250418,141100,11675426555,14120,14100,14130,14100,191
20250418,141000,11672730305,14100,14080,14100,14060,1494
20250418,140900,11651704695,14080,14090,14100,14080,1838
20250418,140800,11625804285,14090,14120,14120,14090,437
20250418,140700,11619642775,14110,14130,14140,14100,568
20250418,140600,11611623745,14140,14100,14150,14090,347
20250418,140500,11606723915,14090,14110,14120,14090,1877
20250418,140400,11580257075,14110,14120,14120,14110,350
20250418,140300,11575318495,14130,14130,14140,14110,555
20250418,140200,11567479115,14140,14130,14160,14130,2367
20250418,140100,11534014975,14110,14100,14120,14090,1071
20250418,140000,11518908835,14090,14090,14110,14090,727
20250418,135900,11508662285,14090,14100,14110,14090,2170
20250418,135800,11478065285,14100,14120,14130,14100,669
20250418,135700,11468622395,14120,14110,14130,14110,909
20250418,135600,11455783455,14120,14120,14120,14070,1250
20250418,135500,11438150885,14120,14130,14140,14120,2164
20250418,135400,11407580785,14140,14160,14170,14130,2207
20250418,135300,11376353760,14160,14130,14170,14120,1320
20250418,135200,11357664765,14160,14170,14190,14130,3561
20250418,135100,11307225725,14170,14090,14170,14080,5716
20250418,135000,11226415435,14100,14040,14100,14040,4465
20250418,134900,11163610415,14040,14030,14050,14030,2172
20250418,134800,11133110625,14030,14020,14040,14020,600
20250418,134700,11124690915,14030,14020,14040,14020,457
20250418,134600,11118279075,14030,14020,14030,14020,197
20250418,134500,11115516070,14020,14020,14025,14020,116
20250418,134400,11113889745,14020,14040,14040,14020,243
20250418,134300,11110480345,14040,14040,14050,14030,350
20250418,134200,11105566045,14040,14010,14050,14010,4419
20250418,134100,11043545555,14000,14000,14010,13990,1009
20250418,134000,11029415815,13990,13990,13990,13970,84
20250418,133900,11028240925,13990,13970,14020,13970,475
20250418,133800,11021590545,13980,13990,13990,13980,1369
20250418,133700,11002439785,14000,14010,14010,14000,380
20250418,133600,10997119075,14020,13980,14020,13970,1843
20250418,133500,10971323325,13980,13970,13990,13970,638
20250418,133400,10962406315,13980,13970,13980,13960,65
20250418,133300,10961498805,13980,13970,13980,13940,629
20250418,133200,10952727215,13960,13950,13980,13950,779
20250418,133100,10941853205,13940,13960,13990,13940,2012
20250418,133000,10913744945,13940,13930,13960,13930,346
20250418,132900,10908919415,13930,13920,13950,13920,142
20250418,132800,10906940885,13920,13940,13950,13920,593
20250418,132700,10898674375,13930,13920,13930,13910,933
20250418,132600,10885686685,13930,13910,13930,13910,733
20250418,132500,10875483735,13920,13920,13920,13890,1899
20250418,132400,10849093295,13900,13920,13920,13900,621
20250418,132300,10840456735,13930,13920,13930,13900,174
20250418,132200,10838037365,13920,13910,13920,13910,160
20250418,132100,10835811265,13910,13910,13930,13910,184
20250418,132000,10833251805,13900,13910,13920,13900,5780
20250418,131900,10752906915,13910,13940,13950,13910,1404
20250418,131800,10733376545,13900,13920,13940,13900,2711
20250418,131700,10695657605,13920,13930,13940,13920,300
20250418,131600,10691477955,13950,13925,13950,13925,210
20250418,131500,10688552145,13930,13930,13930,13920,1742
20250418,131400,10664290545,13930,13930,13930,13930,1148
20250418,131300,10648298905,13930,13950,13960,13930,1102
20250418,131200,10632936095,13950,13970,13970,13940,1395
20250418,131100,10613468385,13970,13970,13980,13960,494
20250418,131000,10606567875,13980,13980,13980,13970,167
20250418,130900,10604233935,13970,13980,13980,13970,142
20250418,130800,10602248805,13980,13980,13980,13980,232
20250418,130700,10599005445,13970,13990,13990,13970,285
20250418,130600,10595021375,13990,14000,14000,13990,478
20250418,130500,10588333115,14000,14010,14015,14000,713
20250418,130400,10578347335,14010,14000,14010,14000,1310
20250418,130300,10559997325,14000,14010,14010,14000,817
20250418,130200,10548555295,14010,14000,14010,14000,643
20250418,130100,10539548275,13990,13990,14000,13990,1361
20250418,130000,10520494955,13990,13990,14000,13990,281
20250418,125900,10516562265,13990,13990,14000,13990,369
20250418,125800,10511398445,13990,13990,14000,13990,496
20250418,125700,10504455795,14000,13980,14000,13960,349
20250418,125600,10499573605,14000,13960,14000,13930,975
20250418,125500,10485957105,13960,13970,13970,13930,1891
20250418,125400,10459577885,13960,13970,13970,13960,567
20250418,125300,10451659775,13960,13960,13970,13960,474
20250418,125200,10445038415,13950,13930,13950,13930,278
20250418,125100,10441162305,13930,13940,13970,13930,583
20250418,125000,10433032215,13970,13940,13970,13930,1101
20250418,124900,10417691465,13940,13940,13970,13940,212
20250418,124800,10414735095,13950,13950,13970,13940,378
20250418,124700,10409462135,13970,13970,13970,13930,1423
20250418,124600,10389625805,13970,13970,13990,13970,107
20250418,124500,10388130775,13950,13980,13980,13950,1250
20250418,124400,10370687865,13970,14000,14000,13970,444
20250418,124300,10364472835,13970,13990,13990,13970,630
20250418,124200,10355667125,13990,14000,14010,13990,771
20250418,124100,10344875675,14000,14020,14020,14000,384
20250418,124000,10339497985,14020,14020,14020,14000,230
20250418,123900,10336275325,14010,14010,14010,14000,129
20250418,123800,10334468225,14010,14010,14010,14000,651
20250418,123700,10325352045,14000,14030,14030,14000,1577
20250418,123600,10303245175,14020,14020,14030,14020,649
20250418,123500,10294141025,14020,14010,14030,14010,2995
20250418,123400,10252154435,14010,13970,14020,13970,1823
20250418,123300,10226638495,13970,13950,13970,13950,968
20250418,123200,10213127915,13950,13940,13970,13940,684
20250418,123100,10203584045,13940,13940,13950,13930,279
20250418,123000,10199696395,13930,13950,13950,13930,412
20250418,122900,10193950875,13940,13940,13940,13920,1077
20250418,122800,10178945495,13950,13940,13950,13930,393
20250418,122700,10173467185,13930,13950,13950,13930,70
20250418,122600,10172491965,13940,13940,13940,13940,974
20250418,122500,10158914405,13940,13970,13970,13940,493
20250418,122400,10152039985,13950,13930,13950,13920,574
20250418,122300,10144041715,13930,13920,13930,13920,579
20250418,122200,10135980815,13910,13930,13930,13910,334
20250418,122100,10131333135,13910,13900,13930,13900,290
20250418,122000,10127299485,13890,13910,13910,13890,572
20250418,121900,10119347975,13910,13915,13925,13900,695
20250418,121800,10109677430,13915,13910,13920,13910,377
20250418,121700,10104430610,13890,13900,13910,13840,540
20250418,121600,10096932970,13850,13890,13920,13850,5470
20250418,121500,10021130630,13880,13910,13960,13870,1931
20250418,121400,9994307680,13890,13910,13930,13890,628
20250418,121300,9985576970,13900,13890,13900,13880,1007
20250418,121200,9971589670,13890,13920,13930,13880,1868
20250418,121100,9945648020,13880,13920,13920,13880,3078
20250418,121000,9902890030,13930,13930,13950,13890,5031
20250418,120900,9832894330,13930,13980,14000,13910,5875
20250418,120800,9751050110,13980,13960,14010,13960,1955
20250418,120700,9723699940,13960,14000,14000,13960,2016
20250418,120600,9695513130,13990,13990,13990,13960,2052
20250418,120500,9666818050,13980,13960,13990,13960,273
20250418,120400,9663006340,13960,13950,13960,13950,352
20250418,120300,9658093950,13950,14000,14000,13940,1908
20250418,120200,9631440860,14000,14000,14010,13990,2383
20250418,120100,9598081420,14005,13980,14010,13980,1395
20250418,120000,9578563600,13980,14020,14020,13960,3281
20250418,115900,9532631310,14010,14010,14050,13990,6715
20250418,115800,9438595250,13990,14070,14080,13990,6292
20250418,115700,9350305490,14070,14110,14120,14050,12379
20250418,115600,9175948970,14120,14160,14160,14100,5157
20250418,115500,9103096250,14150,14140,14170,14140,2731
20250418,115400,9064447450,14150,14230,14230,14140,7668
20250418,115300,8955636170,14230,14230,14240,14200,7700
20250418,115200,8846210310,14230,14270,14290,14230,9068
20250418,115100,8716857190,14290,14320,14320,14210,18166
20250418,115000,8457396260,14310,14270,14320,14260,21598
20250418,114900,8148429410,14290,14180,14310,14180,28095
20250418,114800,7747719240,14190,14170,14220,14150,16822
20250418,114700,7509032300,14150,14250,14280,14100,39367
20250418,114600,6949216520,14230,14130,14270,14060,38092
20250418,114500,6409296440,14130,13900,14210,13900,38178
20250418,114400,5871525440,13890,13890,13910,13890,642
20250418,114300,5862600840,13880,13880,13900,13880,717
20250418,114200,5852641080,13880,13870,13880,13870,199
20250418,114100,5849879630,13880,13870,13880,13870,389
20250418,114000,5844481840,13870,13870,13880,13870,194
20250418,113900,5841790140,13870,13890,13890,13870,1653
20250418,113800,5818844530,13900,13890,13900,13880,817
20250418,113700,5807497450,13890,13890,13900,13880,622
20250418,113600,5798856970,13890,13900,13920,13890,1002
20250418,113500,5784927200,13920,13910,13920,13900,2601
20250418,113400,5748761300,13910,13920,13920,13890,1104
20250418,113300,5733408130,13920,13910,13940,13910,2247
20250418,113200,5702115230,13890,13890,13910,13880,778
20250418,113100,5691311420,13900,13910,13910,13880,3919
20250418,113000,5636814870,13910,13910,13920,13900,842
20250418,112900,5625102950,13910,13890,13910,13870,2646
20250418,112800,5588335380,13900,13890,13900,13890,1610
20250418,112700,5565959160,13900,13860,13900,13860,1701
20250418,112600,5542340760,13850,13850,13850,13840,296
20250418,112500,5538243050,13840,13820,13850,13820,1808
20250418,112400,5513226010,13820,13820,13820,13810,681
20250418,112300,5503820530,13810,13810,13810,13800,336
20250418,112200,5499180800,13820,13820,13820,13810,2432
20250418,112100,5465592800,13820,13820,13830,13820,878
20250418,112000,5453456320,13820,13820,13840,13820,985
20250418,111900,5439836480,13820,13820,13830,13820,433
20250418,111800,5433850510,13830,13840,13840,13830,1669
20250418,111700,5410761380,13840,13860,13860,13840,214
20250418,111600,5407797420,13870,13860,13870,13850,420
20250418,111500,5401977740,13850,13860,13860,13850,484
20250418,111400,5395270100,13870,13870,13870,13860,141
20250418,111300,5393314990,13870,13880,13880,13870,585
20250418,111200,5385198905,13880,13860,13890,13860,590
20250418,111100,5377008595,13870,13860,13880,13860,904
20250418,111000,5364466825,13840,13850,13860,13840,9054
20250418,110900,5239061315,13855,13850,13860,13850,288
20250418,110800,5235070860,13850,13860,13860,13840,649
20250418,110700,5226084110,13850,13850,13880,13850,1307
20250418,110600,5207953190,13850,13830,13870,13830,1072
20250418,110500,5193099560,13830,13850,13850,13830,1465
20250418,110400,5172815330,13860,13860,13860,13850,1375
20250418,110300,5153759270,13860,13870,13870,13850,2773
20250418,110200,5115303350,13870,13860,13880,13850,1226
20250418,110100,5098307510,13870,13900,13900,13870,683
20250418,110000,5088827190,13900,13880,13920,13860,3286
20250418,105900,5043201080,13880,13820,13940,13810,3655
20250418,105800,4992450250,13810,13820,13830,13810,512
20250418,105700,4985374650,13810,13830,13840,13810,443
20250418,105600,4979252110,13830,13840,13850,13810,977
20250418,105500,4965745410,13840,13820,13850,13810,1470
20250418,105400,4945404510,13820,13790,13820,13790,1514
20250418,105300,4924495770,13790,13810,13810,13790,355
20250418,105200,4919596380,13800,13800,13810,13780,1008
20250418,105100,4905684500,13800,13770,13800,13770,1135
20250418,105000,4890042350,13770,13760,13780,13750,500
20250418,104900,4883158580,13770,13760,13770,13750,1313
20250418,104800,4865086010,13770,13760,13770,13760,49
20250418,104700,4864411660,13760,13760,13770,13750,329
20250418,104600,4859884770,13750,13750,13760,13740,715
20250418,104500,4850053630,13750,13760,13760,13750,317
20250418,104400,4845693690,13760,13750,13760,13740,1199
20250418,104300,4829200390,13750,13730,13760,13730,1978
20250418,104200,4802010300,13730,13710,13730,13710,537
20250418,104100,4794639090,13720,13720,13720,13710,564
20250418,104000,4786901230,13720,13740,13740,13720,302
20250418,103900,4782755350,13720,13730,13740,13720,749
20250418,103800,4772467850,13740,13750,13750,13730,3139
20250418,103700,4729340745,13740,13720,13750,13720,1587
20250418,103600,4707539895,13720,13730,13730,13720,789
20250418,103500,4696707825,13730,13700,13730,13700,897
20250418,103400,4684394075,13710,13690,13710,13690,596
20250418,103300,4676231835,13700,13680,13700,13680,2219
20250418,103200,4645834705,13680,13680,13680,13670,1483
20250418,103100,4625557235,13680,13670,13680,13670,282
20250418,103000,4621700355,13650,13640,13670,13640,2025
20250418,102900,4594051895,13650,13650,13660,13630,840
20250418,102800,4582592085,13650,13650,13650,13630,712
20250418,102700,4572880415,13650,13640,13650,13640,768
20250418,102600,4562399665,13640,13640,13640,13630,900
20250418,102500,4550123845,13640,13660,13660,13630,492
20250418,102400,4543413150,13650,13630,13650,13620,4006
20250418,102300,4488813550,13640,13640,13640,13610,3841
20250418,102200,4436474300,13640,13660,13660,13630,2719
20250418,102100,4399376005,13650,13640,13670,13640,614
20250418,102000,4390995335,13640,13660,13670,13640,6625
20250418,101900,4300547155,13650,13660,13660,13650,1123
20250418,101800,4285208125,13660,13660,13670,13650,1175
20250418,101700,4269157735,13660,13660,13665,13650,1641
20250418,101600,4246750000,13650,13670,13680,13650,2702
20250418,101500,4209838210,13670,13670,13710,13670,1747
20250418,101400,4185948070,13680,13680,13690,13670,853
20250418,101300,4174279030,13680,13690,13710,13680,3567
20250418,101200,4125443240,13690,13680,13690,13660,1288
20250418,101100,4107833580,13680,13690,13690,13670,1738
20250418,101000,4084063480,13690,13710,13710,13690,1091
20250418,100900,4069119330,13700,13700,13710,13700,893
20250418,100800,4056881990,13710,13710,13720,13700,495
20250418,100700,4050095180,13710,13720,13720,13710,599
20250418,100600,4041879780,13720,13720,13730,13710,444
20250418,100500,4035786405,13730,13720,13730,13720,334
20250418,100400,4031202225,13740,13710,13740,13710,897
20250418,100300,4018883795,13710,13700,13730,13700,623
20250418,100200,4010341005,13700,13670,13700,13660,3152
20250418,100100,3967248595,13660,13670,13680,13660,4933
20250418,100000,3899823915,13670,13680,13700,13670,2190
20250418,095900,3869852905,13690,13680,13700,13670,4128
20250418,095800,3813327045,13690,13700,13700,13690,1614
20250418,095700,3791225675,13700,13700,13710,13690,1493
20250418,095600,3770762905,13700,13720,13720,13650,11829
20250418,095500,3608778315,13710,13720,13720,13710,4154
20250418,095400,3551820165,13720,13760,13760,13710,14365
20250418,095300,3354552925,13760,13770,13770,13760,1994
20250418,095200,3327108215,13760,13770,13775,13760,1039
20250418,095100,3312802155,13760,13770,13770,13760,858
20250418,095000,3300990885,13770,13770,13790,13770,1625
20250418,094900,3278599815,13780,13800,13810,13770,2127
20250418,094800,3249273675,13810,13810,13820,13800,1922
20250418,094700,3222718815,13810,13810,13820,13800,366
20250418,094600,3217663115,13810,13790,13810,13780,651
20250418,094500,3208684245,13790,13780,13790,13770,871
20250418,094400,3196682335,13780,13770,13790,13770,722
20250418,094300,3186732915,13770,13790,13800,13770,2088
20250418,094200,3157948065,13790,13790,13820,13780,3908
20250418,094100,3104054505,13810,13770,13820,13760,7741
20250418,094000,2997365405,13770,13750,13800,13750,9759
20250418,093900,2863073565,13760,13760,13770,13750,3356
20250418,093800,2816901365,13770,13770,13780,13760,4434
20250418,093700,2755860395,13790,13770,13790,13770,817
20250418,093600,2744606555,13770,13790,13790,13770,442
20250418,093500,2738515505,13790,13770,13790,13760,1994
20250418,093400,2711049695,13780,13770,13780,13760,3448
20250418,093300,2663554475,13770,13770,13780,13760,4814
20250418,093200,2597254945,13770,13785,13790,13770,1753
20250418,093100,2573100175,13800,13780,13800,13770,8340
20250418,093000,2458118065,13790,13790,13800,13790,4090
20250418,092900,2401708505,13790,13790,13800,13790,2746
20250418,092800,2363837245,13790,13780,13800,13780,2763
20250418,092700,2325743825,13780,13790,13790,13760,5875
20250418,092600,2244816445,13790,13810,13810,13790,3990
20250418,092500,2189778375,13810,13820,13820,13810,3235
20250418,092400,2145083025,13820,13820,13830,13810,1921
20250418,092300,2118537695,13820,13810,13820,13800,2826
20250418,092200,2079524215,13810,13810,13810,13800,2216
20250418,092100,2048930265,13810,13820,13830,13810,900
20250418,092000,2036491555,13820,13840,13850,13820,2553
20250418,091900,2001181405,13840,13840,13850,13830,1442
20250418,091800,1981225325,13840,13810,13840,13810,350
20250418,091700,1976387905,13810,13810,13830,13800,923
20250418,091600,1963642365,13820,13830,13830,13790,8534
20250418,091500,1845858635,13850,13880,13900,13830,3420
20250418,091400,1798478795,13880,13880,13920,13870,1648
20250418,091300,1775600275,13890,13900,13900,13870,3649
20250418,091200,1724920125,13900,13850,13940,13850,4340
20250418,091100,1664670125,13850,13870,13870,13840,2113
20250418,091000,1635402735,13840,13830,13890,13810,2960
20250418,090900,1594382705,13840,13780,13860,13770,4430
20250418,090800,1533157155,13820,13810,13820,13770,6028
20250418,090700,1450008215,13810,13800,13850,13740,10595
20250418,090600,1303989265,13770,13830,13830,13770,19097
20250418,090500,1040281065,13830,13860,13880,13830,13516
20250418,090400,853133560,13880,14020,14030,13830,27673
20250418,090300,467445990,14010,14070,14080,14010,12855
20250418,090200,286866320,14070,14140,14140,14070,5388
20250418,090100,210906250,14140,14120,14170,14120,2464
20250418,090000,176089760,14160,14100,14200,14100,12476
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195500 18781726035 14160 14160 14160 14160 14666
3 20250418 195400 18781726035 14160 14160 14160 14160 0
4 20250418 195300 18781726035 14160 14160 14160 14160 0
5 20250418 195200 18781726035 14160 14160 14160 14160 0
6 20250418 195100 18781726035 14160 14160 14160 14160 0
7 20250418 195000 18781726035 14160 14160 14160 14160 0
8 20250418 194900 18781726035 14160 14160 14160 14160 0
9 20250418 194800 18781726035 14160 14160 14160 14160 0
10 20250418 194700 18781726035 14160 14160 14160 14160 0
11 20250418 194600 18781726035 14160 14160 14160 14160 0
12 20250418 194500 18781726035 14160 14160 14160 14160 0
13 20250418 194400 18781726035 14160 14160 14160 14160 0
14 20250418 194300 18781726035 14160 14160 14160 14160 0
15 20250418 194200 18781726035 14160 14160 14160 14160 0
16 20250418 194100 18781726035 14160 14160 14160 14160 0
17 20250418 194000 18781726035 14160 14160 14160 14160 0
18 20250418 193900 18781726035 14160 14160 14160 14160 0
19 20250418 193800 18781726035 14160 14160 14160 14160 0
20 20250418 193700 18781726035 14160 14160 14160 14160 0
21 20250418 193600 18781726035 14160 14160 14160 14160 0
22 20250418 193500 18781726035 14160 14160 14160 14160 0
23 20250418 193400 18781726035 14160 14160 14160 14160 0
24 20250418 193300 18781726035 14160 14160 14160 14160 0
25 20250418 193200 18781726035 14160 14160 14160 14160 0
26 20250418 193100 18781726035 14160 14160 14160 14160 0
27 20250418 193000 18781726035 14160 14160 14160 14160 0
28 20250418 192900 18781726035 14160 14160 14160 14160 0
29 20250418 192800 18781726035 14160 14160 14160 14160 0
30 20250418 192700 18781726035 14160 14160 14160 14160 0
31 20250418 192600 18781726035 14160 14160 14160 14160 0
32 20250418 192500 18781726035 14160 14160 14160 14160 14666
33 20250418 192400 18781726035 14160 14160 14160 14160 0
34 20250418 192300 18781726035 14160 14160 14160 14160 0
35 20250418 192200 18781726035 14160 14160 14160 14160 0
36 20250418 192100 18781726035 14160 14160 14160 14160 0
37 20250418 192000 18781726035 14160 14160 14160 14160 0
38 20250418 191900 18781726035 14160 14160 14160 14160 0
39 20250418 191800 18781726035 14160 14160 14160 14160 0
40 20250418 191700 18781726035 14160 14160 14160 14160 0
41 20250418 191600 18781726035 14160 14160 14160 14160 0
42 20250418 191500 18781726035 14160 14160 14160 14160 0
43 20250418 191400 18781726035 14160 14160 14160 14160 0
44 20250418 191300 18781726035 14160 14160 14160 14160 0
45 20250418 191200 18781726035 14160 14160 14160 14160 0
46 20250418 191100 18781726035 14160 14160 14160 14160 0
47 20250418 191000 18781726035 14160 14160 14160 14160 0
48 20250418 190900 18781726035 14160 14160 14160 14160 0
49 20250418 190800 18781726035 14160 14160 14160 14160 0
50 20250418 190700 18781726035 14160 14160 14160 14160 0
51 20250418 190600 18781726035 14160 14160 14160 14160 0
52 20250418 190500 18781726035 14160 14160 14160 14160 0
53 20250418 190400 18781726035 14160 14160 14160 14160 0
54 20250418 190300 18781726035 14160 14160 14160 14160 0
55 20250418 190200 18781726035 14160 14160 14160 14160 0
56 20250418 190100 18781726035 14160 14160 14160 14160 0
57 20250418 190000 18781726035 14160 14160 14160 14160 0
58 20250418 185900 18781726035 14160 14160 14160 14160 0
59 20250418 185800 18781726035 14160 14160 14160 14160 0
60 20250418 185700 18781726035 14160 14160 14160 14160 0
61 20250418 185600 18781726035 14160 14160 14160 14160 0
62 20250418 185500 18781726035 14160 14160 14160 14160 14666
63 20250418 185400 18781726035 14160 14160 14160 14160 0
64 20250418 185300 18781726035 14160 14160 14160 14160 0
65 20250418 185200 18781726035 14160 14160 14160 14160 0
66 20250418 185100 18781726035 14160 14160 14160 14160 0
67 20250418 185000 18781726035 14160 14160 14160 14160 0
68 20250418 184900 18781726035 14160 14160 14160 14160 0
69 20250418 184800 18781726035 14160 14160 14160 14160 0
70 20250418 184700 18781726035 14160 14160 14160 14160 0
71 20250418 184600 18781726035 14160 14160 14160 14160 0
72 20250418 184500 18781726035 14160 14160 14160 14160 0
73 20250418 184400 18781726035 14160 14160 14160 14160 0
74 20250418 184300 18781726035 14160 14160 14160 14160 0
75 20250418 184200 18781726035 14160 14160 14160 14160 0
76 20250418 184100 18781726035 14160 14160 14160 14160 0
77 20250418 184000 18781726035 14160 14160 14160 14160 0
78 20250418 183900 18781726035 14160 14160 14160 14160 0
79 20250418 183800 18781726035 14160 14160 14160 14160 0
80 20250418 183700 18781726035 14160 14160 14160 14160 0
81 20250418 183600 18781726035 14160 14160 14160 14160 0
82 20250418 183500 18781726035 14160 14160 14160 14160 0
83 20250418 183400 18781726035 14160 14160 14160 14160 0
84 20250418 183300 18781726035 14160 14160 14160 14160 0
85 20250418 183200 18781726035 14160 14160 14160 14160 0
86 20250418 183100 18781726035 14160 14160 14160 14160 0
87 20250418 183000 18781726035 14160 14160 14160 14160 0
88 20250418 182900 18781726035 14160 14160 14160 14160 0
89 20250418 182800 18781726035 14160 14160 14160 14160 0
90 20250418 182700 18781726035 14160 14160 14160 14160 0
91 20250418 182600 18781726035 14160 14160 14160 14160 0
92 20250418 182500 18781726035 14160 14160 14160 14160 14666
93 20250418 182400 18781726035 14160 14160 14160 14160 0
94 20250418 182300 18781726035 14160 14160 14160 14160 0
95 20250418 182200 18781726035 14160 14160 14160 14160 0
96 20250418 182100 18781726035 14160 14160 14160 14160 0
97 20250418 182000 18781726035 14160 14160 14160 14160 0
98 20250418 181900 18781726035 14160 14160 14160 14160 0
99 20250418 181800 18781726035 14160 14160 14160 14160 0
100 20250418 181700 18781726035 14160 14160 14160 14160 0
101 20250418 181600 18781726035 14160 14160 14160 14160 0
102 20250418 181500 18781726035 14160 14160 14160 14160 0
103 20250418 181400 18781726035 14160 14160 14160 14160 0
104 20250418 181300 18781726035 14160 14160 14160 14160 0
105 20250418 181200 18781726035 14160 14160 14160 14160 0
106 20250418 181100 18781726035 14160 14160 14160 14160 0
107 20250418 181000 18781726035 14160 14160 14160 14160 0
108 20250418 180900 18781726035 14160 14160 14160 14160 0
109 20250418 180800 18781726035 14160 14160 14160 14160 0
110 20250418 180700 18781726035 14160 14160 14160 14160 0
111 20250418 180600 18781726035 14160 14160 14160 14160 0
112 20250418 180500 18781726035 14160 14160 14160 14160 0
113 20250418 180400 18781726035 14160 14160 14160 14160 0
114 20250418 180300 18781726035 14160 14160 14160 14160 0
115 20250418 180200 18781726035 14160 14160 14160 14160 0
116 20250418 180100 18781726035 14160 14160 14160 14160 0
117 20250418 180000 18781726035 14160 14160 14160 14160 0
118 20250418 175900 18781726035 14160 14160 14160 14160 0
119 20250418 175800 18781726035 14160 14160 14160 14160 0
120 20250418 175700 18781726035 14160 14160 14160 14160 0
121 20250418 175600 18781726035 14160 14160 14160 14160 0
122 20250418 175500 18781726035 14160 14160 14160 14160 14666
123 20250418 175400 18781726035 14160 14160 14160 14160 0
124 20250418 175300 18781726035 14160 14160 14160 14160 0
125 20250418 175200 18781726035 14160 14160 14160 14160 0
126 20250418 175100 18781726035 14160 14160 14160 14160 0
127 20250418 175000 18781726035 14160 14160 14160 14160 0
128 20250418 174900 18781726035 14160 14160 14160 14160 0
129 20250418 174800 18781726035 14160 14160 14160 14160 0
130 20250418 174700 18781726035 14160 14160 14160 14160 0
131 20250418 174600 18781726035 14160 14160 14160 14160 0
132 20250418 174500 18781726035 14160 14160 14160 14160 0
133 20250418 174400 18781726035 14160 14160 14160 14160 0
134 20250418 174300 18781726035 14160 14160 14160 14160 0
135 20250418 174200 18781726035 14160 14160 14160 14160 0
136 20250418 174100 18781726035 14160 14160 14160 14160 0
137 20250418 174000 18781726035 14160 14160 14160 14160 0
138 20250418 173900 18781726035 14160 14160 14160 14160 0
139 20250418 173800 18781726035 14160 14160 14160 14160 0
140 20250418 173700 18781726035 14160 14160 14160 14160 0
141 20250418 173600 18781726035 14160 14160 14160 14160 0
142 20250418 173500 18781726035 14160 14160 14160 14160 0
143 20250418 173400 18781726035 14160 14160 14160 14160 0
144 20250418 173300 18781726035 14160 14160 14160 14160 0
145 20250418 173200 18781726035 14160 14160 14160 14160 0
146 20250418 173100 18781726035 14160 14160 14160 14160 0
147 20250418 173000 18781726035 14160 14160 14160 14160 0
148 20250418 172900 18781726035 14160 14160 14160 14160 0
149 20250418 172800 18781726035 14160 14160 14160 14160 0
150 20250418 172700 18781726035 14160 14160 14160 14160 0
151 20250418 172600 18781726035 14160 14160 14160 14160 0
152 20250418 172500 18781726035 14160 14160 14160 14160 14666
153 20250418 172400 18781726035 14160 14160 14160 14160 0
154 20250418 172300 18781726035 14160 14160 14160 14160 0
155 20250418 172200 18781726035 14160 14160 14160 14160 0
156 20250418 172100 18781726035 14160 14160 14160 14160 0
157 20250418 172000 18781726035 14160 14160 14160 14160 0
158 20250418 171900 18781726035 14160 14160 14160 14160 0
159 20250418 171800 18781726035 14160 14160 14160 14160 0
160 20250418 171700 18781726035 14160 14160 14160 14160 0
161 20250418 171600 18781726035 14160 14160 14160 14160 0
162 20250418 171500 18781726035 14160 14160 14160 14160 0
163 20250418 171400 18781726035 14160 14160 14160 14160 0
164 20250418 171300 18781726035 14160 14160 14160 14160 0
165 20250418 171200 18781726035 14160 14160 14160 14160 0
166 20250418 171100 18781726035 14160 14160 14160 14160 0
167 20250418 171000 18781726035 14160 14160 14160 14160 0
168 20250418 170900 18781726035 14160 14160 14160 14160 0
169 20250418 170800 18781726035 14160 14160 14160 14160 0
170 20250418 170700 18781726035 14160 14160 14160 14160 0
171 20250418 170600 18781726035 14160 14160 14160 14160 0
172 20250418 170500 18781726035 14160 14160 14160 14160 0
173 20250418 170400 18781726035 14160 14160 14160 14160 0
174 20250418 170300 18781726035 14160 14160 14160 14160 0
175 20250418 170200 18781726035 14160 14160 14160 14160 0
176 20250418 170100 18781726035 14160 14160 14160 14160 0
177 20250418 170000 18781726035 14160 14160 14160 14160 0
178 20250418 165900 18781726035 14160 14160 14160 14160 0
179 20250418 165800 18781726035 14160 14160 14160 14160 0
180 20250418 165700 18781726035 14160 14160 14160 14160 0
181 20250418 165600 18781726035 14160 14160 14160 14160 0
182 20250418 165500 18781726035 14160 14160 14160 14160 14666
183 20250418 165400 18781726035 14160 14160 14160 14160 0
184 20250418 165300 18781726035 14160 14160 14160 14160 0
185 20250418 165200 18781726035 14160 14160 14160 14160 0
186 20250418 165100 18781726035 14160 14160 14160 14160 0
187 20250418 165000 18781726035 14160 14160 14160 14160 0
188 20250418 164900 18781726035 14160 14160 14160 14160 0
189 20250418 164800 18781726035 14160 14160 14160 14160 0
190 20250418 164700 18781726035 14160 14160 14160 14160 0
191 20250418 164600 18781726035 14160 14160 14160 14160 0
192 20250418 164500 18781726035 14160 14160 14160 14160 0
193 20250418 164400 18781726035 14160 14160 14160 14160 0
194 20250418 164300 18781726035 14160 14160 14160 14160 0
195 20250418 164200 18781726035 14160 14160 14160 14160 0
196 20250418 164100 18781726035 14160 14160 14160 14160 0
197 20250418 164000 18781726035 14160 14160 14160 14160 0
198 20250418 163900 18781726035 14160 14160 14160 14160 0
199 20250418 163800 18781726035 14160 14160 14160 14160 0
200 20250418 163700 18781726035 14160 14160 14160 14160 0
201 20250418 163600 18781726035 14160 14160 14160 14160 0
202 20250418 163500 18781726035 14160 14160 14160 14160 0
203 20250418 163400 18781726035 14160 14160 14160 14160 0
204 20250418 163300 18781726035 14160 14160 14160 14160 0
205 20250418 163200 18781726035 14160 14160 14160 14160 0
206 20250418 163100 18781726035 14160 14160 14160 14160 0
207 20250418 163000 18781726035 14160 14160 14160 14160 0
208 20250418 162900 18781726035 14160 14160 14160 14160 0
209 20250418 162800 18781726035 14160 14160 14160 14160 0
210 20250418 162700 18781726035 14160 14160 14160 14160 0
211 20250418 162600 18781726035 14160 14160 14160 14160 0
212 20250418 162500 18781726035 14160 14160 14160 14160 14666
213 20250418 162400 18781726035 14160 14160 14160 14160 0
214 20250418 162300 18781726035 14160 14160 14160 14160 0
215 20250418 162200 18781726035 14160 14160 14160 14160 0
216 20250418 162100 18781726035 14160 14160 14160 14160 0
217 20250418 162000 18781726035 14160 14160 14160 14160 0
218 20250418 161900 18781726035 14160 14160 14160 14160 0
219 20250418 161800 18781726035 14160 14160 14160 14160 0
220 20250418 161700 18781726035 14160 14160 14160 14160 0
221 20250418 161600 18781726035 14160 14160 14160 14160 0
222 20250418 161500 18781726035 14160 14160 14160 14160 0
223 20250418 161400 18781726035 14160 14160 14160 14160 0
224 20250418 161300 18781726035 14160 14160 14160 14160 0
225 20250418 161200 18781726035 14160 14160 14160 14160 0
226 20250418 161100 18781726035 14160 14160 14160 14160 0
227 20250418 161000 18781726035 14160 14160 14160 14160 0
228 20250418 160900 18781726035 14160 14160 14160 14160 0
229 20250418 160800 18781726035 14160 14160 14160 14160 0
230 20250418 160700 18781726035 14160 14160 14160 14160 0
231 20250418 160600 18781726035 14160 14160 14160 14160 0
232 20250418 160500 18781726035 14160 14160 14160 14160 0
233 20250418 160400 18781726035 14160 14160 14160 14160 0
234 20250418 160300 18781726035 14160 14160 14160 14160 0
235 20250418 160200 18781726035 14160 14160 14160 14160 0
236 20250418 160100 18781726035 14160 14160 14160 14160 0
237 20250418 160000 18781726035 14160 14160 14160 14160 0
238 20250418 155900 18781726035 14160 14160 14160 14160 0
239 20250418 155800 18781726035 14160 14160 14160 14160 0
240 20250418 155700 18781726035 14160 14160 14160 14160 0
241 20250418 155600 18781726035 14160 14160 14160 14160 0
242 20250418 155500 18781726035 14160 14160 14160 14160 14666
243 20250418 155400 18781726035 14160 14160 14160 14160 0
244 20250418 155300 18781726035 14160 14160 14160 14160 0
245 20250418 155200 18781726035 14160 14160 14160 14160 0
246 20250418 155100 18781726035 14160 14160 14160 14160 0
247 20250418 155000 18781726035 14160 14160 14160 14160 0
248 20250418 154900 18781726035 14160 14160 14160 14160 0
249 20250418 154800 18781726035 14160 14160 14160 14160 0
250 20250418 154700 18781726035 14160 14160 14160 14160 0
251 20250418 154600 18781726035 14160 14160 14160 14160 0
252 20250418 154500 18781726035 14160 14160 14160 14160 0
253 20250418 154400 18781726035 14160 14160 14160 14160 0
254 20250418 154300 18781726035 14160 14160 14160 14160 0
255 20250418 154200 18781726035 14160 14160 14160 14160 0
256 20250418 154100 18781726035 14160 14160 14160 14160 0
257 20250418 154000 18781726035 14160 14160 14160 14160 0
258 20250418 153900 18781726035 14160 14160 14160 14160 0
259 20250418 153800 18781726035 14160 14160 14160 14160 0
260 20250418 153700 18781726035 14160 14160 14160 14160 0
261 20250418 153600 18781726035 14160 14160 14160 14160 0
262 20250418 153500 18781726035 14160 14160 14160 14160 0
263 20250418 153400 18781726035 14160 14160 14160 14160 0
264 20250418 153300 18781726035 14160 14160 14160 14160 0
265 20250418 153200 18781726035 14160 14160 14160 14160 0
266 20250418 153100 18781726035 14160 14160 14160 14160 0
267 20250418 153000 18781726035 14160 14160 14160 14160 14666
268 20250418 152900 18574055475 14190 14190 14190 14190 0
269 20250418 152800 18574055475 14190 14190 14190 14190 0
270 20250418 152700 18574055475 14190 14190 14190 14190 0
271 20250418 152600 18574055475 14190 14190 14190 14190 0
272 20250418 152500 18574055475 14190 14190 14190 14190 0
273 20250418 152400 18574055475 14190 14190 14190 14190 0
274 20250418 152300 18574055475 14190 14190 14190 14190 0
275 20250418 152200 18574055475 14190 14190 14190 14190 0
276 20250418 152100 18574055475 14190 14190 14190 14190 0
277 20250418 152000 18574055475 14190 14190 14190 14190 0
278 20250418 151900 18574055475 14190 14170 14190 14150 548
279 20250418 151800 18566296855 14170 14170 14170 14140 2813
280 20250418 151700 18526514705 14150 14140 14190 14110 9005
281 20250418 151600 18399317685 14140 14140 14150 14120 3309
282 20250418 151500 18352569225 14140 14170 14170 14140 2126
283 20250418 151400 18322483005 14170 14160 14190 14150 1253
284 20250418 151300 18304741005 14190 14170 14190 14160 393
285 20250418 151200 18299174795 14160 14160 14170 14150 853
286 20250418 151100 18287093725 14160 14170 14170 14150 427
287 20250418 151000 18281048285 14150 14180 14190 14150 1955
288 20250418 150900 18253347175 14180 14190 14200 14170 682
289 20250418 150800 18243679515 14190 14210 14210 14190 952
290 20250418 150700 18230167205 14210 14220 14220 14210 523
291 20250418 150600 18222735165 14190 14220 14220 14180 817
292 20250418 150500 18211131415 14220 14200 14220 14190 1207
293 20250418 150400 18193985695 14200 14220 14230 14190 3658
294 20250418 150300 18141991965 14230 14230 14240 14220 2086
295 20250418 150200 18112303215 14230 14220 14230 14200 2281
296 20250418 150100 18079895785 14220 14230 14230 14210 745
297 20250418 150000 18069303935 14230 14210 14240 14200 1738
298 20250418 145900 18044582005 14220 14210 14220 14200 789
299 20250418 145800 18033367855 14210 14160 14210 14130 1952
300 20250418 145700 18005723365 14170 14150 14170 14150 677
301 20250418 145600 17996138945 14150 14150 14150 14140 349
302 20250418 145500 17991203695 14150 14110 14150 14110 885
303 20250418 145400 17978703355 14110 14110 14130 14110 1138
304 20250418 145300 17962642805 14110 14130 14130 14100 3567
305 20250418 145200 17912315005 14110 14150 14150 14110 2634
306 20250418 145100 17875106475 14150 14180 14180 14140 1927
307 20250418 145000 17847850035 14190 14160 14190 14140 2876
308 20250418 144900 17807152285 14160 14190 14190 14160 1584
309 20250418 144800 17784708535 14190 14210 14210 14180 1957
310 20250418 144700 17756932635 14200 14180 14210 14180 749
311 20250418 144600 17746307595 14180 14150 14180 14130 2501
312 20250418 144500 17710903505 14150 14190 14190 14150 8719
313 20250418 144400 17587398215 14190 14210 14210 14190 9516
314 20250418 144300 17452265705 14220 14240 14240 14210 2370
315 20250418 144200 17418554885 14250 14250 14250 14230 704
316 20250418 144100 17408530115 14230 14220 14240 14210 2401
317 20250418 144000 17374388725 14210 14220 14220 14200 1699
318 20250418 143900 17350242545 14220 14240 14240 14200 4636
319 20250418 143800 17284352745 14250 14250 14260 14220 3934
320 20250418 143700 17228329545 14250 14260 14260 14220 6231
321 20250418 143600 17139578885 14260 14270 14280 14260 2290
322 20250418 143500 17106901925 14270 14300 14300 14270 2859
323 20250418 143400 17066072475 14290 14300 14300 14290 329
324 20250418 143300 17061368705 14300 14280 14320 14280 2199
325 20250418 143200 17029929665 14290 14300 14300 14280 4721
326 20250418 143100 16962489325 14290 14340 14340 14290 3782
327 20250418 143000 16908358035 14310 14340 14360 14310 3698
328 20250418 142900 16855359235 14360 14360 14400 14340 5886
329 20250418 142800 16770745025 14350 14310 14350 14300 4613
330 20250418 142700 16704683935 14310 14310 14320 14300 1247
331 20250418 142600 16686845155 14300 14300 14310 14280 3917
332 20250418 142500 16630862705 14290 14320 14350 14290 5998
333 20250418 142400 16544987895 14320 14260 14320 14260 3098
334 20250418 142300 16500745805 14260 14260 14270 14250 5202
335 20250418 142200 16426545675 14270 14310 14310 14260 12266
336 20250418 142100 16251240835 14310 14420 14430 14300 16185
337 20250418 142000 16018712580 14420 14440 14450 14400 12427
338 20250418 141900 15839462000 14440 14530 14550 14430 20974
339 20250418 141800 15535654800 14540 14520 14560 14430 36027
340 20250418 141700 15012808310 14520 14530 14570 14480 44344
341 20250418 141600 14368659850 14530 14430 14540 14390 30145
342 20250418 141500 13932535950 14430 14380 14490 14380 52571
343 20250418 141400 13172376160 14380 14370 14410 14300 37513
344 20250418 141300 12633392820 14370 14270 14400 14260 48463
345 20250418 141200 11939307560 14290 14120 14300 14120 18544
346 20250418 141100 11675426555 14120 14100 14130 14100 191
347 20250418 141000 11672730305 14100 14080 14100 14060 1494
348 20250418 140900 11651704695 14080 14090 14100 14080 1838
349 20250418 140800 11625804285 14090 14120 14120 14090 437
350 20250418 140700 11619642775 14110 14130 14140 14100 568
351 20250418 140600 11611623745 14140 14100 14150 14090 347
352 20250418 140500 11606723915 14090 14110 14120 14090 1877
353 20250418 140400 11580257075 14110 14120 14120 14110 350
354 20250418 140300 11575318495 14130 14130 14140 14110 555
355 20250418 140200 11567479115 14140 14130 14160 14130 2367
356 20250418 140100 11534014975 14110 14100 14120 14090 1071
357 20250418 140000 11518908835 14090 14090 14110 14090 727
358 20250418 135900 11508662285 14090 14100 14110 14090 2170
359 20250418 135800 11478065285 14100 14120 14130 14100 669
360 20250418 135700 11468622395 14120 14110 14130 14110 909
361 20250418 135600 11455783455 14120 14120 14120 14070 1250
362 20250418 135500 11438150885 14120 14130 14140 14120 2164
363 20250418 135400 11407580785 14140 14160 14170 14130 2207
364 20250418 135300 11376353760 14160 14130 14170 14120 1320
365 20250418 135200 11357664765 14160 14170 14190 14130 3561
366 20250418 135100 11307225725 14170 14090 14170 14080 5716
367 20250418 135000 11226415435 14100 14040 14100 14040 4465
368 20250418 134900 11163610415 14040 14030 14050 14030 2172
369 20250418 134800 11133110625 14030 14020 14040 14020 600
370 20250418 134700 11124690915 14030 14020 14040 14020 457
371 20250418 134600 11118279075 14030 14020 14030 14020 197
372 20250418 134500 11115516070 14020 14020 14025 14020 116
373 20250418 134400 11113889745 14020 14040 14040 14020 243
374 20250418 134300 11110480345 14040 14040 14050 14030 350
375 20250418 134200 11105566045 14040 14010 14050 14010 4419
376 20250418 134100 11043545555 14000 14000 14010 13990 1009
377 20250418 134000 11029415815 13990 13990 13990 13970 84
378 20250418 133900 11028240925 13990 13970 14020 13970 475
379 20250418 133800 11021590545 13980 13990 13990 13980 1369
380 20250418 133700 11002439785 14000 14010 14010 14000 380
381 20250418 133600 10997119075 14020 13980 14020 13970 1843
382 20250418 133500 10971323325 13980 13970 13990 13970 638
383 20250418 133400 10962406315 13980 13970 13980 13960 65
384 20250418 133300 10961498805 13980 13970 13980 13940 629
385 20250418 133200 10952727215 13960 13950 13980 13950 779
386 20250418 133100 10941853205 13940 13960 13990 13940 2012
387 20250418 133000 10913744945 13940 13930 13960 13930 346
388 20250418 132900 10908919415 13930 13920 13950 13920 142
389 20250418 132800 10906940885 13920 13940 13950 13920 593
390 20250418 132700 10898674375 13930 13920 13930 13910 933
391 20250418 132600 10885686685 13930 13910 13930 13910 733
392 20250418 132500 10875483735 13920 13920 13920 13890 1899
393 20250418 132400 10849093295 13900 13920 13920 13900 621
394 20250418 132300 10840456735 13930 13920 13930 13900 174
395 20250418 132200 10838037365 13920 13910 13920 13910 160
396 20250418 132100 10835811265 13910 13910 13930 13910 184
397 20250418 132000 10833251805 13900 13910 13920 13900 5780
398 20250418 131900 10752906915 13910 13940 13950 13910 1404
399 20250418 131800 10733376545 13900 13920 13940 13900 2711
400 20250418 131700 10695657605 13920 13930 13940 13920 300
401 20250418 131600 10691477955 13950 13925 13950 13925 210
402 20250418 131500 10688552145 13930 13930 13930 13920 1742
403 20250418 131400 10664290545 13930 13930 13930 13930 1148
404 20250418 131300 10648298905 13930 13950 13960 13930 1102
405 20250418 131200 10632936095 13950 13970 13970 13940 1395
406 20250418 131100 10613468385 13970 13970 13980 13960 494
407 20250418 131000 10606567875 13980 13980 13980 13970 167
408 20250418 130900 10604233935 13970 13980 13980 13970 142
409 20250418 130800 10602248805 13980 13980 13980 13980 232
410 20250418 130700 10599005445 13970 13990 13990 13970 285
411 20250418 130600 10595021375 13990 14000 14000 13990 478
412 20250418 130500 10588333115 14000 14010 14015 14000 713
413 20250418 130400 10578347335 14010 14000 14010 14000 1310
414 20250418 130300 10559997325 14000 14010 14010 14000 817
415 20250418 130200 10548555295 14010 14000 14010 14000 643
416 20250418 130100 10539548275 13990 13990 14000 13990 1361
417 20250418 130000 10520494955 13990 13990 14000 13990 281
418 20250418 125900 10516562265 13990 13990 14000 13990 369
419 20250418 125800 10511398445 13990 13990 14000 13990 496
420 20250418 125700 10504455795 14000 13980 14000 13960 349
421 20250418 125600 10499573605 14000 13960 14000 13930 975
422 20250418 125500 10485957105 13960 13970 13970 13930 1891
423 20250418 125400 10459577885 13960 13970 13970 13960 567
424 20250418 125300 10451659775 13960 13960 13970 13960 474
425 20250418 125200 10445038415 13950 13930 13950 13930 278
426 20250418 125100 10441162305 13930 13940 13970 13930 583
427 20250418 125000 10433032215 13970 13940 13970 13930 1101
428 20250418 124900 10417691465 13940 13940 13970 13940 212
429 20250418 124800 10414735095 13950 13950 13970 13940 378
430 20250418 124700 10409462135 13970 13970 13970 13930 1423
431 20250418 124600 10389625805 13970 13970 13990 13970 107
432 20250418 124500 10388130775 13950 13980 13980 13950 1250
433 20250418 124400 10370687865 13970 14000 14000 13970 444
434 20250418 124300 10364472835 13970 13990 13990 13970 630
435 20250418 124200 10355667125 13990 14000 14010 13990 771
436 20250418 124100 10344875675 14000 14020 14020 14000 384
437 20250418 124000 10339497985 14020 14020 14020 14000 230
438 20250418 123900 10336275325 14010 14010 14010 14000 129
439 20250418 123800 10334468225 14010 14010 14010 14000 651
440 20250418 123700 10325352045 14000 14030 14030 14000 1577
441 20250418 123600 10303245175 14020 14020 14030 14020 649
442 20250418 123500 10294141025 14020 14010 14030 14010 2995
443 20250418 123400 10252154435 14010 13970 14020 13970 1823
444 20250418 123300 10226638495 13970 13950 13970 13950 968
445 20250418 123200 10213127915 13950 13940 13970 13940 684
446 20250418 123100 10203584045 13940 13940 13950 13930 279
447 20250418 123000 10199696395 13930 13950 13950 13930 412
448 20250418 122900 10193950875 13940 13940 13940 13920 1077
449 20250418 122800 10178945495 13950 13940 13950 13930 393
450 20250418 122700 10173467185 13930 13950 13950 13930 70
451 20250418 122600 10172491965 13940 13940 13940 13940 974
452 20250418 122500 10158914405 13940 13970 13970 13940 493
453 20250418 122400 10152039985 13950 13930 13950 13920 574
454 20250418 122300 10144041715 13930 13920 13930 13920 579
455 20250418 122200 10135980815 13910 13930 13930 13910 334
456 20250418 122100 10131333135 13910 13900 13930 13900 290
457 20250418 122000 10127299485 13890 13910 13910 13890 572
458 20250418 121900 10119347975 13910 13915 13925 13900 695
459 20250418 121800 10109677430 13915 13910 13920 13910 377
460 20250418 121700 10104430610 13890 13900 13910 13840 540
461 20250418 121600 10096932970 13850 13890 13920 13850 5470
462 20250418 121500 10021130630 13880 13910 13960 13870 1931
463 20250418 121400 9994307680 13890 13910 13930 13890 628
464 20250418 121300 9985576970 13900 13890 13900 13880 1007
465 20250418 121200 9971589670 13890 13920 13930 13880 1868
466 20250418 121100 9945648020 13880 13920 13920 13880 3078
467 20250418 121000 9902890030 13930 13930 13950 13890 5031
468 20250418 120900 9832894330 13930 13980 14000 13910 5875
469 20250418 120800 9751050110 13980 13960 14010 13960 1955
470 20250418 120700 9723699940 13960 14000 14000 13960 2016
471 20250418 120600 9695513130 13990 13990 13990 13960 2052
472 20250418 120500 9666818050 13980 13960 13990 13960 273
473 20250418 120400 9663006340 13960 13950 13960 13950 352
474 20250418 120300 9658093950 13950 14000 14000 13940 1908
475 20250418 120200 9631440860 14000 14000 14010 13990 2383
476 20250418 120100 9598081420 14005 13980 14010 13980 1395
477 20250418 120000 9578563600 13980 14020 14020 13960 3281
478 20250418 115900 9532631310 14010 14010 14050 13990 6715
479 20250418 115800 9438595250 13990 14070 14080 13990 6292
480 20250418 115700 9350305490 14070 14110 14120 14050 12379
481 20250418 115600 9175948970 14120 14160 14160 14100 5157
482 20250418 115500 9103096250 14150 14140 14170 14140 2731
483 20250418 115400 9064447450 14150 14230 14230 14140 7668
484 20250418 115300 8955636170 14230 14230 14240 14200 7700
485 20250418 115200 8846210310 14230 14270 14290 14230 9068
486 20250418 115100 8716857190 14290 14320 14320 14210 18166
487 20250418 115000 8457396260 14310 14270 14320 14260 21598
488 20250418 114900 8148429410 14290 14180 14310 14180 28095
489 20250418 114800 7747719240 14190 14170 14220 14150 16822
490 20250418 114700 7509032300 14150 14250 14280 14100 39367
491 20250418 114600 6949216520 14230 14130 14270 14060 38092
492 20250418 114500 6409296440 14130 13900 14210 13900 38178
493 20250418 114400 5871525440 13890 13890 13910 13890 642
494 20250418 114300 5862600840 13880 13880 13900 13880 717
495 20250418 114200 5852641080 13880 13870 13880 13870 199
496 20250418 114100 5849879630 13880 13870 13880 13870 389
497 20250418 114000 5844481840 13870 13870 13880 13870 194
498 20250418 113900 5841790140 13870 13890 13890 13870 1653
499 20250418 113800 5818844530 13900 13890 13900 13880 817
500 20250418 113700 5807497450 13890 13890 13900 13880 622
501 20250418 113600 5798856970 13890 13900 13920 13890 1002
502 20250418 113500 5784927200 13920 13910 13920 13900 2601
503 20250418 113400 5748761300 13910 13920 13920 13890 1104
504 20250418 113300 5733408130 13920 13910 13940 13910 2247
505 20250418 113200 5702115230 13890 13890 13910 13880 778
506 20250418 113100 5691311420 13900 13910 13910 13880 3919
507 20250418 113000 5636814870 13910 13910 13920 13900 842
508 20250418 112900 5625102950 13910 13890 13910 13870 2646
509 20250418 112800 5588335380 13900 13890 13900 13890 1610
510 20250418 112700 5565959160 13900 13860 13900 13860 1701
511 20250418 112600 5542340760 13850 13850 13850 13840 296
512 20250418 112500 5538243050 13840 13820 13850 13820 1808
513 20250418 112400 5513226010 13820 13820 13820 13810 681
514 20250418 112300 5503820530 13810 13810 13810 13800 336
515 20250418 112200 5499180800 13820 13820 13820 13810 2432
516 20250418 112100 5465592800 13820 13820 13830 13820 878
517 20250418 112000 5453456320 13820 13820 13840 13820 985
518 20250418 111900 5439836480 13820 13820 13830 13820 433
519 20250418 111800 5433850510 13830 13840 13840 13830 1669
520 20250418 111700 5410761380 13840 13860 13860 13840 214
521 20250418 111600 5407797420 13870 13860 13870 13850 420
522 20250418 111500 5401977740 13850 13860 13860 13850 484
523 20250418 111400 5395270100 13870 13870 13870 13860 141
524 20250418 111300 5393314990 13870 13880 13880 13870 585
525 20250418 111200 5385198905 13880 13860 13890 13860 590
526 20250418 111100 5377008595 13870 13860 13880 13860 904
527 20250418 111000 5364466825 13840 13850 13860 13840 9054
528 20250418 110900 5239061315 13855 13850 13860 13850 288
529 20250418 110800 5235070860 13850 13860 13860 13840 649
530 20250418 110700 5226084110 13850 13850 13880 13850 1307
531 20250418 110600 5207953190 13850 13830 13870 13830 1072
532 20250418 110500 5193099560 13830 13850 13850 13830 1465
533 20250418 110400 5172815330 13860 13860 13860 13850 1375
534 20250418 110300 5153759270 13860 13870 13870 13850 2773
535 20250418 110200 5115303350 13870 13860 13880 13850 1226
536 20250418 110100 5098307510 13870 13900 13900 13870 683
537 20250418 110000 5088827190 13900 13880 13920 13860 3286
538 20250418 105900 5043201080 13880 13820 13940 13810 3655
539 20250418 105800 4992450250 13810 13820 13830 13810 512
540 20250418 105700 4985374650 13810 13830 13840 13810 443
541 20250418 105600 4979252110 13830 13840 13850 13810 977
542 20250418 105500 4965745410 13840 13820 13850 13810 1470
543 20250418 105400 4945404510 13820 13790 13820 13790 1514
544 20250418 105300 4924495770 13790 13810 13810 13790 355
545 20250418 105200 4919596380 13800 13800 13810 13780 1008
546 20250418 105100 4905684500 13800 13770 13800 13770 1135
547 20250418 105000 4890042350 13770 13760 13780 13750 500
548 20250418 104900 4883158580 13770 13760 13770 13750 1313
549 20250418 104800 4865086010 13770 13760 13770 13760 49
550 20250418 104700 4864411660 13760 13760 13770 13750 329
551 20250418 104600 4859884770 13750 13750 13760 13740 715
552 20250418 104500 4850053630 13750 13760 13760 13750 317
553 20250418 104400 4845693690 13760 13750 13760 13740 1199
554 20250418 104300 4829200390 13750 13730 13760 13730 1978
555 20250418 104200 4802010300 13730 13710 13730 13710 537
556 20250418 104100 4794639090 13720 13720 13720 13710 564
557 20250418 104000 4786901230 13720 13740 13740 13720 302
558 20250418 103900 4782755350 13720 13730 13740 13720 749
559 20250418 103800 4772467850 13740 13750 13750 13730 3139
560 20250418 103700 4729340745 13740 13720 13750 13720 1587
561 20250418 103600 4707539895 13720 13730 13730 13720 789
562 20250418 103500 4696707825 13730 13700 13730 13700 897
563 20250418 103400 4684394075 13710 13690 13710 13690 596
564 20250418 103300 4676231835 13700 13680 13700 13680 2219
565 20250418 103200 4645834705 13680 13680 13680 13670 1483
566 20250418 103100 4625557235 13680 13670 13680 13670 282
567 20250418 103000 4621700355 13650 13640 13670 13640 2025
568 20250418 102900 4594051895 13650 13650 13660 13630 840
569 20250418 102800 4582592085 13650 13650 13650 13630 712
570 20250418 102700 4572880415 13650 13640 13650 13640 768
571 20250418 102600 4562399665 13640 13640 13640 13630 900
572 20250418 102500 4550123845 13640 13660 13660 13630 492
573 20250418 102400 4543413150 13650 13630 13650 13620 4006
574 20250418 102300 4488813550 13640 13640 13640 13610 3841
575 20250418 102200 4436474300 13640 13660 13660 13630 2719
576 20250418 102100 4399376005 13650 13640 13670 13640 614
577 20250418 102000 4390995335 13640 13660 13670 13640 6625
578 20250418 101900 4300547155 13650 13660 13660 13650 1123
579 20250418 101800 4285208125 13660 13660 13670 13650 1175
580 20250418 101700 4269157735 13660 13660 13665 13650 1641
581 20250418 101600 4246750000 13650 13670 13680 13650 2702
582 20250418 101500 4209838210 13670 13670 13710 13670 1747
583 20250418 101400 4185948070 13680 13680 13690 13670 853
584 20250418 101300 4174279030 13680 13690 13710 13680 3567
585 20250418 101200 4125443240 13690 13680 13690 13660 1288
586 20250418 101100 4107833580 13680 13690 13690 13670 1738
587 20250418 101000 4084063480 13690 13710 13710 13690 1091
588 20250418 100900 4069119330 13700 13700 13710 13700 893
589 20250418 100800 4056881990 13710 13710 13720 13700 495
590 20250418 100700 4050095180 13710 13720 13720 13710 599
591 20250418 100600 4041879780 13720 13720 13730 13710 444
592 20250418 100500 4035786405 13730 13720 13730 13720 334
593 20250418 100400 4031202225 13740 13710 13740 13710 897
594 20250418 100300 4018883795 13710 13700 13730 13700 623
595 20250418 100200 4010341005 13700 13670 13700 13660 3152
596 20250418 100100 3967248595 13660 13670 13680 13660 4933
597 20250418 100000 3899823915 13670 13680 13700 13670 2190
598 20250418 095900 3869852905 13690 13680 13700 13670 4128
599 20250418 095800 3813327045 13690 13700 13700 13690 1614
600 20250418 095700 3791225675 13700 13700 13710 13690 1493
601 20250418 095600 3770762905 13700 13720 13720 13650 11829
602 20250418 095500 3608778315 13710 13720 13720 13710 4154
603 20250418 095400 3551820165 13720 13760 13760 13710 14365
604 20250418 095300 3354552925 13760 13770 13770 13760 1994
605 20250418 095200 3327108215 13760 13770 13775 13760 1039
606 20250418 095100 3312802155 13760 13770 13770 13760 858
607 20250418 095000 3300990885 13770 13770 13790 13770 1625
608 20250418 094900 3278599815 13780 13800 13810 13770 2127
609 20250418 094800 3249273675 13810 13810 13820 13800 1922
610 20250418 094700 3222718815 13810 13810 13820 13800 366
611 20250418 094600 3217663115 13810 13790 13810 13780 651
612 20250418 094500 3208684245 13790 13780 13790 13770 871
613 20250418 094400 3196682335 13780 13770 13790 13770 722
614 20250418 094300 3186732915 13770 13790 13800 13770 2088
615 20250418 094200 3157948065 13790 13790 13820 13780 3908
616 20250418 094100 3104054505 13810 13770 13820 13760 7741
617 20250418 094000 2997365405 13770 13750 13800 13750 9759
618 20250418 093900 2863073565 13760 13760 13770 13750 3356
619 20250418 093800 2816901365 13770 13770 13780 13760 4434
620 20250418 093700 2755860395 13790 13770 13790 13770 817
621 20250418 093600 2744606555 13770 13790 13790 13770 442
622 20250418 093500 2738515505 13790 13770 13790 13760 1994
623 20250418 093400 2711049695 13780 13770 13780 13760 3448
624 20250418 093300 2663554475 13770 13770 13780 13760 4814
625 20250418 093200 2597254945 13770 13785 13790 13770 1753
626 20250418 093100 2573100175 13800 13780 13800 13770 8340
627 20250418 093000 2458118065 13790 13790 13800 13790 4090
628 20250418 092900 2401708505 13790 13790 13800 13790 2746
629 20250418 092800 2363837245 13790 13780 13800 13780 2763
630 20250418 092700 2325743825 13780 13790 13790 13760 5875
631 20250418 092600 2244816445 13790 13810 13810 13790 3990
632 20250418 092500 2189778375 13810 13820 13820 13810 3235
633 20250418 092400 2145083025 13820 13820 13830 13810 1921
634 20250418 092300 2118537695 13820 13810 13820 13800 2826
635 20250418 092200 2079524215 13810 13810 13810 13800 2216
636 20250418 092100 2048930265 13810 13820 13830 13810 900
637 20250418 092000 2036491555 13820 13840 13850 13820 2553
638 20250418 091900 2001181405 13840 13840 13850 13830 1442
639 20250418 091800 1981225325 13840 13810 13840 13810 350
640 20250418 091700 1976387905 13810 13810 13830 13800 923
641 20250418 091600 1963642365 13820 13830 13830 13790 8534
642 20250418 091500 1845858635 13850 13880 13900 13830 3420
643 20250418 091400 1798478795 13880 13880 13920 13870 1648
644 20250418 091300 1775600275 13890 13900 13900 13870 3649
645 20250418 091200 1724920125 13900 13850 13940 13850 4340
646 20250418 091100 1664670125 13850 13870 13870 13840 2113
647 20250418 091000 1635402735 13840 13830 13890 13810 2960
648 20250418 090900 1594382705 13840 13780 13860 13770 4430
649 20250418 090800 1533157155 13820 13810 13820 13770 6028
650 20250418 090700 1450008215 13810 13800 13850 13740 10595
651 20250418 090600 1303989265 13770 13830 13830 13770 19097
652 20250418 090500 1040281065 13830 13860 13880 13830 13516
653 20250418 090400 853133560 13880 14020 14030 13830 27673
654 20250418 090300 467445990 14010 14070 14080 14010 12855
655 20250418 090200 286866320 14070 14140 14140 14070 5388
656 20250418 090100 210906250 14140 14120 14170 14120 2464
657 20250418 090000 176089760 14160 14100 14200 14100 12476

8
108860/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
20250418,160737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14160,-40,5,-0.28,18798349875,1332501,215.87,14100,14570,13610,18460,9940,14200,14107.52,1.08,0,-28138,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3811,-65.56,3.16,12,4.95,-216.00,4484.00,18400,20240514,-23.04,9820,20241115,44.20,17100,-17.19,20250210,10900,29.91,20250407,18400,-23.04,20240514,9820,44.20,20241115,4.42,Y,108860,500,134 억,,289471,N,N,22002,N,00,N
20250418,150747,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14210,10,2,0.07,18228845675,1292252,209.35,14100,14570,13610,18460,9940,14200,14106.26,1.08,0,-42691,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3825,-65.79,3.17,12,4.80,-216.00,4484.00,18400,20240514,-22.77,9820,20241115,44.70,17100,-16.90,20250210,10900,30.37,20250407,18400,-22.77,20240514,9820,44.70,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,140750,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14120,-80,5,-0.56,11619628665,832236,134.83,14100,14320,13610,18460,9940,14200,13961.94,1.08,0,-17999,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3800,-65.37,3.15,12,3.09,-216.00,4484.00,18400,20240514,-23.26,9820,20241115,43.79,17100,-17.43,20250210,10900,29.54,20250407,18400,-23.26,20240514,9820,43.79,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,130749,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13970,-230,5,-1.62,10599005445,759495,123.04,14100,14320,13610,18460,9940,14200,13955.33,1.08,0,-23510,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3760,-64.68,3.12,12,2.82,-216.00,4484.00,18400,20240514,-24.08,9820,20241115,42.26,17100,-18.30,20250210,10900,28.17,20250407,18400,-24.08,20240514,9820,42.26,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,120746,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13990,-210,5,-1.48,9708509860,695630,112.70,14100,14320,13610,18460,9940,14200,13956.43,1.08,0,-21082,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3765,-64.77,3.12,12,2.58,-216.00,4484.00,18400,20240514,-23.97,9820,20241115,42.46,17100,-18.19,20250210,10900,28.35,20250407,18400,-23.97,20240514,9820,42.46,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,110750,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,-330,5,-2.32,5224712920,378400,61.30,14100,14200,13610,18460,9940,14200,13807.38,1.08,0,22916,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3733,-64.21,3.09,12,1.41,-216.00,4484.00,18400,20240514,-24.62,9820,20241115,41.24,17100,-18.89,20250210,10900,27.25,20250407,18400,-24.62,20240514,9820,41.24,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,100750,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13710,-490,5,-3.45,4050095180,292844,47.44,14100,14200,13650,18460,9940,14200,13830.21,1.08,0,16536,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3690,-63.47,3.06,12,1.09,-216.00,4484.00,18400,20240514,-25.49,9820,20241115,39.61,17100,-19.82,20250210,10900,25.78,20250407,18400,-25.49,20240514,9820,39.61,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250418,090754,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13820,-380,5,-2.68,1445254055,103724,16.80,14100,14200,13740,18460,9940,14200,13933.64,1.08,0,-6393,14580,14390,14190,14000,13800,14485,14095,135,4260,500,10500,10,1,26914790,3720,-63.98,3.08,12,0.39,-216.00,4484.00,18400,20240514,-24.89,9820,20241115,40.73,17100,-19.18,20250210,10900,26.79,20250407,18400,-24.89,20240514,9820,40.73,20241115,4.42,Y,108860,500,134 억,,289471,N,N,24541,N,00,N
20250417,160743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14200,-100,5,-0.70,8762170015,617263,9.52,14090,14380,13990,18590,10010,14300,14195.19,0.96,0,9094,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3822,-65.74,3.17,12,2.29,-216.00,4484.00,18400,20240514,-22.83,9820,20241115,44.60,17100,-16.96,20250210,10900,30.28,20250407,18400,-22.83,20240514,9820,44.60,20241115,4.11,Y,108860,500,134 억,,257431,N,N,24541,N,00,N
20250417,150749,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14150,-150,5,-1.05,8352319545,588369,9.08,14090,14380,13990,18590,10010,14300,14195.71,0.96,0,12890,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3808,-65.51,3.16,12,2.19,-216.00,4484.00,18400,20240514,-23.10,9820,20241115,44.09,17100,-17.25,20250210,10900,29.82,20250407,18400,-23.10,20240514,9820,44.09,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,140752,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14100,-200,5,-1.40,7506764365,528573,8.16,14090,14380,13990,18590,10010,14300,14201.94,0.96,0,1661,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3795,-65.28,3.14,12,1.96,-216.00,4484.00,18400,20240514,-23.37,9820,20241115,43.58,17100,-17.54,20250210,10900,29.36,20250407,18400,-23.37,20240514,9820,43.58,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,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 160737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14160 -40 5 -0.28 18798349875 1332501 215.87 14100 14570 13610 18460 9940 14200 14107.52 1.08 0 -28138 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3811 -65.56 3.16 12 4.95 -216.00 4484.00 18400 20240514 -23.04 9820 20241115 44.20 17100 -17.19 20250210 10900 29.91 20250407 18400 -23.04 20240514 9820 44.20 20241115 4.42 Y 108860 500 134 억 289471 N N 22002 N 00 N
3 20250418 150747 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14210 10 2 0.07 18228845675 1292252 209.35 14100 14570 13610 18460 9940 14200 14106.26 1.08 0 -42691 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3825 -65.79 3.17 12 4.80 -216.00 4484.00 18400 20240514 -22.77 9820 20241115 44.70 17100 -16.90 20250210 10900 30.37 20250407 18400 -22.77 20240514 9820 44.70 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
4 20250418 140750 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14120 -80 5 -0.56 11619628665 832236 134.83 14100 14320 13610 18460 9940 14200 13961.94 1.08 0 -17999 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3800 -65.37 3.15 12 3.09 -216.00 4484.00 18400 20240514 -23.26 9820 20241115 43.79 17100 -17.43 20250210 10900 29.54 20250407 18400 -23.26 20240514 9820 43.79 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
5 20250418 130749 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13970 -230 5 -1.62 10599005445 759495 123.04 14100 14320 13610 18460 9940 14200 13955.33 1.08 0 -23510 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3760 -64.68 3.12 12 2.82 -216.00 4484.00 18400 20240514 -24.08 9820 20241115 42.26 17100 -18.30 20250210 10900 28.17 20250407 18400 -24.08 20240514 9820 42.26 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
6 20250418 120746 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13990 -210 5 -1.48 9708509860 695630 112.70 14100 14320 13610 18460 9940 14200 13956.43 1.08 0 -21082 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3765 -64.77 3.12 12 2.58 -216.00 4484.00 18400 20240514 -23.97 9820 20241115 42.46 17100 -18.19 20250210 10900 28.35 20250407 18400 -23.97 20240514 9820 42.46 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
7 20250418 110750 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13870 -330 5 -2.32 5224712920 378400 61.30 14100 14200 13610 18460 9940 14200 13807.38 1.08 0 22916 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3733 -64.21 3.09 12 1.41 -216.00 4484.00 18400 20240514 -24.62 9820 20241115 41.24 17100 -18.89 20250210 10900 27.25 20250407 18400 -24.62 20240514 9820 41.24 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
8 20250418 100750 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13710 -490 5 -3.45 4050095180 292844 47.44 14100 14200 13650 18460 9940 14200 13830.21 1.08 0 16536 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3690 -63.47 3.06 12 1.09 -216.00 4484.00 18400 20240514 -25.49 9820 20241115 39.61 17100 -19.82 20250210 10900 25.78 20250407 18400 -25.49 20240514 9820 39.61 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
9 20250418 090754 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13820 -380 5 -2.68 1445254055 103724 16.80 14100 14200 13740 18460 9940 14200 13933.64 1.08 0 -6393 14580 14390 14190 14000 13800 14485 14095 135 4260 500 10500 10 1 26914790 3720 -63.98 3.08 12 0.39 -216.00 4484.00 18400 20240514 -24.89 9820 20241115 40.73 17100 -19.18 20250210 10900 26.79 20250407 18400 -24.89 20240514 9820 40.73 20241115 4.42 Y 108860 500 134 억 289471 N N 24541 N 00 N
10 20250417 160743 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14200 -100 5 -0.70 8762170015 617263 9.52 14090 14380 13990 18590 10010 14300 14195.19 0.96 0 9094 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3822 -65.74 3.17 12 2.29 -216.00 4484.00 18400 20240514 -22.83 9820 20241115 44.60 17100 -16.96 20250210 10900 30.28 20250407 18400 -22.83 20240514 9820 44.60 20241115 4.11 Y 108860 500 134 억 257431 N N 24541 N 00 N
11 20250417 150749 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14150 -150 5 -1.05 8352319545 588369 9.08 14090 14380 13990 18590 10010 14300 14195.71 0.96 0 12890 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3808 -65.51 3.16 12 2.19 -216.00 4484.00 18400 20240514 -23.10 9820 20241115 44.09 17100 -17.25 20250210 10900 29.82 20250407 18400 -23.10 20240514 9820 44.09 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
12 20250417 140752 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14100 -200 5 -1.40 7506764365 528573 8.16 14090 14380 13990 18590 10010 14300 14201.94 0.96 0 1661 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3795 -65.28 3.14 12 1.96 -216.00 4484.00 18400 20240514 -23.37 9820 20241115 43.58 17100 -17.54 20250210 10900 29.36 20250407 18400 -23.37 20240514 9820 43.58 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N

1
108860/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,475448,26914790,6798906400,384881497000,1.77
20250415,309089,26914790,4197428620,365502848200,1.15
20250414,328589,26914790,4527956420,370885806200,1.22
20250411,312831,26914790,4060546380,349353974200,1.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 475448 26914790 6798906400 384881497000 1.77
3 20250415 309089 26914790 4197428620 365502848200 1.15
4 20250414 328589 26914790 4527956420 370885806200 1.22
5 20250411 312831 26914790 4060546380 349353974200 1.16