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
118990/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8570,8400,8710,8300,46364,392143690,00,0.00,N,2,100,
20250417,8470,8360,8470,8260,26699,224702810,00,0.00,N,2,150,
20250416,8320,8510,8520,8320,62042,521918200,00,0.00,N,5,-290,
20250415,8610,8450,8720,8400,63822,544887825,00,0.00,N,2,350,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8570 8400 8710 8300 46364 392143690 00 0.00 N 2 100
3 20250417 8470 8360 8470 8260 26699 224702810 00 0.00 N 2 150
4 20250416 8320 8510 8520 8320 62042 521918200 00 0.00 N 5 -290
5 20250415 8610 8450 8720 8400 63822 544887825 00 0.00 N 2 350

660
118990/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195800,392143690,8570,8570,8570,8570,2453
20250418,195700,392143690,8570,8570,8570,8570,0
20250418,195600,392143690,8570,8570,8570,8570,0
20250418,195500,392143690,8570,8570,8570,8570,0
20250418,195400,392143690,8570,8570,8570,8570,0
20250418,195300,392143690,8570,8570,8570,8570,0
20250418,195200,392143690,8570,8570,8570,8570,0
20250418,195100,392143690,8570,8570,8570,8570,0
20250418,195000,392143690,8570,8570,8570,8570,0
20250418,194900,392143690,8570,8570,8570,8570,0
20250418,194800,392143690,8570,8570,8570,8570,0
20250418,194700,392143690,8570,8570,8570,8570,0
20250418,194600,392143690,8570,8570,8570,8570,0
20250418,194500,392143690,8570,8570,8570,8570,0
20250418,194400,392143690,8570,8570,8570,8570,0
20250418,194300,392143690,8570,8570,8570,8570,0
20250418,194200,392143690,8570,8570,8570,8570,0
20250418,194100,392143690,8570,8570,8570,8570,0
20250418,194000,392143690,8570,8570,8570,8570,0
20250418,193900,392143690,8570,8570,8570,8570,0
20250418,193800,392143690,8570,8570,8570,8570,0
20250418,193700,392143690,8570,8570,8570,8570,0
20250418,193600,392143690,8570,8570,8570,8570,0
20250418,193500,392143690,8570,8570,8570,8570,0
20250418,193400,392143690,8570,8570,8570,8570,0
20250418,193300,392143690,8570,8570,8570,8570,0
20250418,193200,392143690,8570,8570,8570,8570,0
20250418,193100,392143690,8570,8570,8570,8570,0
20250418,193000,392143690,8570,8570,8570,8570,0
20250418,192900,392143690,8570,8570,8570,8570,0
20250418,192800,392143690,8570,8570,8570,8570,2453
20250418,192700,392143690,8570,8570,8570,8570,0
20250418,192600,392143690,8570,8570,8570,8570,0
20250418,192500,392143690,8570,8570,8570,8570,0
20250418,192400,392143690,8570,8570,8570,8570,0
20250418,192300,392143690,8570,8570,8570,8570,0
20250418,192200,392143690,8570,8570,8570,8570,0
20250418,192100,392143690,8570,8570,8570,8570,0
20250418,192000,392143690,8570,8570,8570,8570,0
20250418,191900,392143690,8570,8570,8570,8570,0
20250418,191800,392143690,8570,8570,8570,8570,0
20250418,191700,392143690,8570,8570,8570,8570,0
20250418,191600,392143690,8570,8570,8570,8570,0
20250418,191500,392143690,8570,8570,8570,8570,0
20250418,191400,392143690,8570,8570,8570,8570,0
20250418,191300,392143690,8570,8570,8570,8570,0
20250418,191200,392143690,8570,8570,8570,8570,0
20250418,191100,392143690,8570,8570,8570,8570,0
20250418,191000,392143690,8570,8570,8570,8570,0
20250418,190900,392143690,8570,8570,8570,8570,0
20250418,190800,392143690,8570,8570,8570,8570,0
20250418,190700,392143690,8570,8570,8570,8570,0
20250418,190600,392143690,8570,8570,8570,8570,0
20250418,190500,392143690,8570,8570,8570,8570,0
20250418,190400,392143690,8570,8570,8570,8570,0
20250418,190300,392143690,8570,8570,8570,8570,0
20250418,190200,392143690,8570,8570,8570,8570,0
20250418,190100,392143690,8570,8570,8570,8570,0
20250418,190000,392143690,8570,8570,8570,8570,0
20250418,185900,392143690,8570,8570,8570,8570,0
20250418,185800,392143690,8570,8570,8570,8570,2453
20250418,185700,392143690,8570,8570,8570,8570,0
20250418,185600,392143690,8570,8570,8570,8570,0
20250418,185500,392143690,8570,8570,8570,8570,0
20250418,185400,392143690,8570,8570,8570,8570,0
20250418,185300,392143690,8570,8570,8570,8570,0
20250418,185200,392143690,8570,8570,8570,8570,0
20250418,185100,392143690,8570,8570,8570,8570,0
20250418,185000,392143690,8570,8570,8570,8570,0
20250418,184900,392143690,8570,8570,8570,8570,0
20250418,184800,392143690,8570,8570,8570,8570,0
20250418,184700,392143690,8570,8570,8570,8570,0
20250418,184600,392143690,8570,8570,8570,8570,0
20250418,184500,392143690,8570,8570,8570,8570,0
20250418,184400,392143690,8570,8570,8570,8570,0
20250418,184300,392143690,8570,8570,8570,8570,0
20250418,184200,392143690,8570,8570,8570,8570,0
20250418,184100,392143690,8570,8570,8570,8570,0
20250418,184000,392143690,8570,8570,8570,8570,0
20250418,183900,392143690,8570,8570,8570,8570,0
20250418,183800,392143690,8570,8570,8570,8570,0
20250418,183700,392143690,8570,8570,8570,8570,0
20250418,183600,392143690,8570,8570,8570,8570,0
20250418,183500,392143690,8570,8570,8570,8570,0
20250418,183400,392143690,8570,8570,8570,8570,0
20250418,183300,392143690,8570,8570,8570,8570,0
20250418,183200,392143690,8570,8570,8570,8570,0
20250418,183100,392143690,8570,8570,8570,8570,0
20250418,183000,392143690,8570,8570,8570,8570,0
20250418,182900,392143690,8570,8570,8570,8570,0
20250418,182800,392143690,8570,8570,8570,8570,2453
20250418,182700,392143690,8570,8570,8570,8570,0
20250418,182600,392143690,8570,8570,8570,8570,0
20250418,182500,392143690,8570,8570,8570,8570,0
20250418,182400,392143690,8570,8570,8570,8570,0
20250418,182300,392143690,8570,8570,8570,8570,0
20250418,182200,392143690,8570,8570,8570,8570,0
20250418,182100,392143690,8570,8570,8570,8570,0
20250418,182000,392143690,8570,8570,8570,8570,0
20250418,181900,392143690,8570,8570,8570,8570,0
20250418,181800,392143690,8570,8570,8570,8570,0
20250418,181700,392143690,8570,8570,8570,8570,0
20250418,181600,392143690,8570,8570,8570,8570,0
20250418,181500,392143690,8570,8570,8570,8570,0
20250418,181400,392143690,8570,8570,8570,8570,0
20250418,181300,392143690,8570,8570,8570,8570,0
20250418,181200,392143690,8570,8570,8570,8570,0
20250418,181100,392143690,8570,8570,8570,8570,0
20250418,181000,392143690,8570,8570,8570,8570,0
20250418,180900,392143690,8570,8570,8570,8570,0
20250418,180800,392143690,8570,8570,8570,8570,0
20250418,180700,392143690,8570,8570,8570,8570,0
20250418,180600,392143690,8570,8570,8570,8570,0
20250418,180500,392143690,8570,8570,8570,8570,0
20250418,180400,392143690,8570,8570,8570,8570,0
20250418,180300,392143690,8570,8570,8570,8570,0
20250418,180200,392143690,8570,8570,8570,8570,0
20250418,180100,392143690,8570,8570,8570,8570,0
20250418,180000,392143690,8570,8570,8570,8570,0
20250418,175900,392143690,8570,8570,8570,8570,0
20250418,175800,392143690,8570,8570,8570,8570,2453
20250418,175700,392143690,8570,8570,8570,8570,0
20250418,175600,392143690,8570,8570,8570,8570,0
20250418,175500,392143690,8570,8570,8570,8570,0
20250418,175400,392143690,8570,8570,8570,8570,0
20250418,175300,392143690,8570,8570,8570,8570,0
20250418,175200,392143690,8570,8570,8570,8570,0
20250418,175100,392143690,8570,8570,8570,8570,0
20250418,175000,392143690,8570,8570,8570,8570,0
20250418,174900,392143690,8570,8570,8570,8570,0
20250418,174800,392143690,8570,8570,8570,8570,0
20250418,174700,392143690,8570,8570,8570,8570,0
20250418,174600,392143690,8570,8570,8570,8570,0
20250418,174500,392143690,8570,8570,8570,8570,0
20250418,174400,392143690,8570,8570,8570,8570,0
20250418,174300,392143690,8570,8570,8570,8570,0
20250418,174200,392143690,8570,8570,8570,8570,0
20250418,174100,392143690,8570,8570,8570,8570,0
20250418,174000,392143690,8570,8570,8570,8570,0
20250418,173900,392143690,8570,8570,8570,8570,0
20250418,173800,392143690,8570,8570,8570,8570,0
20250418,173700,392143690,8570,8570,8570,8570,0
20250418,173600,392143690,8570,8570,8570,8570,0
20250418,173500,392143690,8570,8570,8570,8570,0
20250418,173400,392143690,8570,8570,8570,8570,0
20250418,173300,392143690,8570,8570,8570,8570,0
20250418,173200,392143690,8570,8570,8570,8570,0
20250418,173100,392143690,8570,8570,8570,8570,0
20250418,173000,392143690,8570,8570,8570,8570,0
20250418,172900,392143690,8570,8570,8570,8570,0
20250418,172800,392143690,8570,8570,8570,8570,2453
20250418,172700,392143690,8570,8570,8570,8570,0
20250418,172600,392143690,8570,8570,8570,8570,0
20250418,172500,392143690,8570,8570,8570,8570,0
20250418,172400,392143690,8570,8570,8570,8570,0
20250418,172300,392143690,8570,8570,8570,8570,0
20250418,172200,392143690,8570,8570,8570,8570,0
20250418,172100,392143690,8570,8570,8570,8570,0
20250418,172000,392143690,8570,8570,8570,8570,0
20250418,171900,392143690,8570,8570,8570,8570,0
20250418,171800,392143690,8570,8570,8570,8570,0
20250418,171700,392143690,8570,8570,8570,8570,0
20250418,171600,392143690,8570,8570,8570,8570,0
20250418,171500,392143690,8570,8570,8570,8570,0
20250418,171400,392143690,8570,8570,8570,8570,0
20250418,171300,392143690,8570,8570,8570,8570,0
20250418,171200,392143690,8570,8570,8570,8570,0
20250418,171100,392143690,8570,8570,8570,8570,0
20250418,171000,392143690,8570,8570,8570,8570,0
20250418,170900,392143690,8570,8570,8570,8570,0
20250418,170800,392143690,8570,8570,8570,8570,0
20250418,170700,392143690,8570,8570,8570,8570,0
20250418,170600,392143690,8570,8570,8570,8570,0
20250418,170500,392143690,8570,8570,8570,8570,0
20250418,170400,392143690,8570,8570,8570,8570,0
20250418,170300,392143690,8570,8570,8570,8570,0
20250418,170200,392143690,8570,8570,8570,8570,0
20250418,170100,392143690,8570,8570,8570,8570,0
20250418,170000,392143690,8570,8570,8570,8570,0
20250418,165900,392143690,8570,8570,8570,8570,0
20250418,165800,392143690,8570,8570,8570,8570,2453
20250418,165700,392143690,8570,8570,8570,8570,0
20250418,165600,392143690,8570,8570,8570,8570,0
20250418,165500,392143690,8570,8570,8570,8570,0
20250418,165400,392143690,8570,8570,8570,8570,0
20250418,165300,392143690,8570,8570,8570,8570,0
20250418,165200,392143690,8570,8570,8570,8570,0
20250418,165100,392143690,8570,8570,8570,8570,0
20250418,165000,392143690,8570,8570,8570,8570,0
20250418,164900,392143690,8570,8570,8570,8570,0
20250418,164800,392143690,8570,8570,8570,8570,0
20250418,164700,392143690,8570,8570,8570,8570,0
20250418,164600,392143690,8570,8570,8570,8570,0
20250418,164500,392143690,8570,8570,8570,8570,0
20250418,164400,392143690,8570,8570,8570,8570,0
20250418,164300,392143690,8570,8570,8570,8570,0
20250418,164200,392143690,8570,8570,8570,8570,0
20250418,164100,392143690,8570,8570,8570,8570,0
20250418,164000,392143690,8570,8570,8570,8570,0
20250418,163900,392143690,8570,8570,8570,8570,0
20250418,163800,392143690,8570,8570,8570,8570,0
20250418,163700,392143690,8570,8570,8570,8570,0
20250418,163600,392143690,8570,8570,8570,8570,0
20250418,163500,392143690,8570,8570,8570,8570,0
20250418,163400,392143690,8570,8570,8570,8570,0
20250418,163300,392143690,8570,8570,8570,8570,0
20250418,163200,392143690,8570,8570,8570,8570,0
20250418,163100,392143690,8570,8570,8570,8570,0
20250418,163000,392143690,8570,8570,8570,8570,0
20250418,162900,392143690,8570,8570,8570,8570,0
20250418,162800,392143690,8570,8570,8570,8570,2453
20250418,162700,392143690,8570,8570,8570,8570,0
20250418,162600,392143690,8570,8570,8570,8570,0
20250418,162500,392143690,8570,8570,8570,8570,0
20250418,162400,392143690,8570,8570,8570,8570,0
20250418,162300,392143690,8570,8570,8570,8570,0
20250418,162200,392143690,8570,8570,8570,8570,0
20250418,162100,392143690,8570,8570,8570,8570,0
20250418,162000,392143690,8570,8570,8570,8570,0
20250418,161900,392143690,8570,8570,8570,8570,0
20250418,161800,392143690,8570,8570,8570,8570,0
20250418,161700,392143690,8570,8570,8570,8570,0
20250418,161600,392143690,8570,8570,8570,8570,0
20250418,161500,392143690,8570,8570,8570,8570,0
20250418,161400,392143690,8570,8570,8570,8570,0
20250418,161300,392143690,8570,8570,8570,8570,0
20250418,161200,392143690,8570,8570,8570,8570,0
20250418,161100,392143690,8570,8570,8570,8570,0
20250418,161000,392143690,8570,8570,8570,8570,0
20250418,160900,392143690,8570,8570,8570,8570,0
20250418,160800,392143690,8570,8570,8570,8570,0
20250418,160700,392143690,8570,8570,8570,8570,0
20250418,160600,392143690,8570,8570,8570,8570,0
20250418,160500,392143690,8570,8570,8570,8570,0
20250418,160400,392143690,8570,8570,8570,8570,0
20250418,160300,392143690,8570,8570,8570,8570,0
20250418,160200,392143690,8570,8570,8570,8570,0
20250418,160100,392143690,8570,8570,8570,8570,0
20250418,160000,392143690,8570,8570,8570,8570,0
20250418,155900,392143690,8570,8570,8570,8570,0
20250418,155800,392143690,8570,8570,8570,8570,2453
20250418,155700,392143690,8570,8570,8570,8570,0
20250418,155600,392143690,8570,8570,8570,8570,0
20250418,155500,392143690,8570,8570,8570,8570,0
20250418,155400,392143690,8570,8570,8570,8570,0
20250418,155300,392143690,8570,8570,8570,8570,0
20250418,155200,392143690,8570,8570,8570,8570,0
20250418,155100,392143690,8570,8570,8570,8570,0
20250418,155000,392143690,8570,8570,8570,8570,0
20250418,154900,392143690,8570,8570,8570,8570,0
20250418,154800,392143690,8570,8570,8570,8570,0
20250418,154700,392143690,8570,8570,8570,8570,0
20250418,154600,392143690,8570,8570,8570,8570,0
20250418,154500,392143690,8570,8570,8570,8570,0
20250418,154400,392143690,8570,8570,8570,8570,0
20250418,154300,392143690,8570,8570,8570,8570,0
20250418,154200,392143690,8570,8570,8570,8570,0
20250418,154100,392143690,8570,8570,8570,8570,0
20250418,154000,392143690,8570,8570,8570,8570,0
20250418,153900,392143690,8570,8570,8570,8570,0
20250418,153800,392143690,8570,8570,8570,8570,0
20250418,153700,392143690,8570,8570,8570,8570,0
20250418,153600,392143690,8570,8570,8570,8570,0
20250418,153500,392143690,8570,8570,8570,8570,0
20250418,153400,392143690,8570,8570,8570,8570,0
20250418,153300,392143690,8570,8570,8570,8570,0
20250418,153200,392143690,8570,8570,8570,8570,0
20250418,153100,392143690,8570,8570,8570,8570,0
20250418,153000,392143690,8570,8570,8570,8570,2453
20250418,152900,371121480,8560,8560,8560,8560,0
20250418,152800,371121480,8560,8560,8560,8560,0
20250418,152700,371121480,8560,8560,8560,8560,0
20250418,152600,371121480,8560,8560,8560,8560,0
20250418,152500,371121480,8560,8560,8560,8560,0
20250418,152400,371121480,8560,8560,8560,8560,0
20250418,152300,371121480,8560,8560,8560,8560,0
20250418,152200,371121480,8560,8560,8560,8560,0
20250418,152100,371121480,8560,8560,8560,8560,0
20250418,152000,371121480,8560,8560,8560,8560,0
20250418,151900,371121480,8560,8560,8560,8560,0
20250418,151800,371121480,8560,8560,8560,8560,59
20250418,151700,370616440,8560,8610,8610,8550,131
20250418,151600,369492150,8610,8610,8610,8600,123
20250418,151500,368433160,8610,8560,8610,8550,153
20250418,151400,367117870,8610,8610,8610,8610,19
20250418,151300,366954280,8610,8600,8610,8600,35
20250418,151200,366653020,8600,8620,8620,8600,218
20250418,151100,364777940,8620,8620,8620,8620,19
20250418,151000,364614160,8620,8620,8630,8570,57
20250418,150900,364122960,8620,8590,8640,8590,294
20250418,150800,361597030,8590,8570,8590,8570,32
20250418,150700,361322520,8570,8580,8580,8560,92
20250418,150600,360534870,8580,8580,8580,8570,118
20250418,150500,359523430,8580,8580,8580,8560,22
20250418,150400,359334710,8580,8580,8580,8560,92
20250418,150300,358545980,8580,8650,8650,8580,275
20250418,150200,356182900,8650,8660,8660,8590,56
20250418,150100,355700130,8670,8640,8670,8630,242
20250418,150000,353603550,8630,8650,8650,8630,18
20250418,145900,353447930,8680,8630,8710,8600,1821
20250418,145800,337618970,8630,8590,8680,8570,295
20250418,145700,335084970,8700,8640,8700,8610,1859
20250418,145600,318931300,8550,8590,8660,8550,1780
20250418,145500,303588500,8590,8590,8590,8590,18
20250418,145400,303433880,8590,8520,8590,8520,15
20250418,145300,303305100,8600,8550,8600,8550,951
20250418,145200,295155200,8560,8560,8560,8560,0
20250418,145100,295155200,8560,8550,8560,8550,1397
20250418,145000,283196930,8550,8550,8550,8550,333
20250418,144900,280349780,8550,8550,8550,8550,200
20250418,144800,278639780,8550,8530,8550,8530,376
20250418,144700,275428570,8530,8530,8530,8530,633
20250418,144600,270029080,8510,8510,8510,8510,38
20250418,144500,269705700,8510,8510,8510,8510,2
20250418,144400,269688680,8500,8500,8500,8500,0
20250418,144300,269688680,8500,8500,8500,8500,283
20250418,144200,267283180,8530,8520,8530,8520,104
20250418,144100,266397000,8520,8520,8520,8520,52
20250418,144000,265953960,8510,8520,8520,8510,125
20250418,143900,264889000,8520,8520,8520,8520,0
20250418,143800,264889000,8520,8520,8520,8520,90
20250418,143700,264122200,8520,8480,8520,8480,388
20250418,143600,260825130,8480,8480,8480,8480,0
20250418,143500,260825130,8480,8480,8480,8480,1
20250418,143400,260816650,8480,8480,8480,8480,0
20250418,143300,260816650,8480,8490,8490,8470,253
20250418,143200,258671270,8490,8490,8490,8490,0
20250418,143100,258671270,8490,8490,8490,8490,0
20250418,143000,258671270,8490,8490,8490,8490,14
20250418,142900,258552410,8480,8480,8480,8480,0
20250418,142800,258552410,8480,8460,8480,8460,464
20250418,142700,254623200,8450,8450,8450,8450,0
20250418,142600,254623200,8450,8450,8450,8450,0
20250418,142500,254623200,8450,8450,8450,8450,1
20250418,142400,254614750,8450,8450,8450,8450,66
20250418,142300,254057050,8450,8440,8450,8440,156
20250418,142200,252740330,8460,8450,8460,8450,756
20250418,142100,246349070,8450,8450,8450,8450,150
20250418,142000,245081570,8450,8450,8450,8450,7
20250418,141900,245022420,8460,8460,8460,8460,0
20250418,141800,245022420,8460,8460,8460,8460,0
20250418,141700,245022420,8460,8460,8460,8460,0
20250418,141600,245022420,8460,8460,8460,8460,8
20250418,141500,244954740,8450,8450,8450,8450,0
20250418,141400,244954740,8450,8450,8450,8450,0
20250418,141300,244954740,8450,8450,8450,8450,51
20250418,141200,244523790,8460,8460,8460,8460,0
20250418,141100,244523790,8460,8460,8460,8460,0
20250418,141000,244523790,8460,8460,8460,8460,1
20250418,140900,244515330,8460,8460,8460,8460,0
20250418,140800,244515330,8460,8460,8460,8460,0
20250418,140700,244515330,8460,8460,8460,8460,340
20250418,140600,241638930,8450,8450,8450,8450,0
20250418,140500,241638930,8450,8450,8450,8450,0
20250418,140400,241638930,8450,8450,8450,8450,170
20250418,140300,240202430,8450,8450,8450,8450,0
20250418,140200,240202430,8450,8450,8450,8450,0
20250418,140100,240202430,8450,8450,8450,8450,0
20250418,140000,240202430,8450,8450,8450,8450,1
20250418,135900,240193980,8450,8440,8450,8440,27
20250418,135800,239965880,8430,8430,8430,8430,0
20250418,135700,239965880,8430,8430,8430,8430,1
20250418,135600,239957450,8430,8430,8430,8430,0
20250418,135500,239957450,8430,8430,8430,8430,0
20250418,135400,239957450,8430,8430,8430,8430,0
20250418,135300,239957450,8430,8430,8430,8430,0
20250418,135200,239957450,8430,8430,8430,8430,0
20250418,135100,239957450,8430,8430,8430,8430,0
20250418,135000,239957450,8430,8430,8430,8430,50
20250418,134900,239535950,8420,8420,8420,8420,0
20250418,134800,239535950,8420,8420,8420,8420,0
20250418,134700,239535950,8420,8420,8420,8420,79
20250418,134600,238870770,8440,8440,8440,8440,5
20250418,134500,238828570,8440,8430,8440,8430,227
20250418,134400,236914240,8430,8430,8430,8430,200
20250418,134300,235228240,8440,8440,8440,8440,144
20250418,134200,234012880,8440,8440,8440,8440,152
20250418,134100,232730000,8430,8440,8440,8430,502
20250418,134000,228498120,8440,8440,8440,8440,13
20250418,133900,228388400,8440,8440,8440,8440,1
20250418,133800,228379960,8440,8440,8440,8440,0
20250418,133700,228379960,8440,8440,8440,8440,0
20250418,133600,228379960,8440,8440,8440,8440,0
20250418,133500,228379960,8440,8440,8440,8440,43
20250418,133400,228017040,8440,8440,8440,8440,0
20250418,133300,228017040,8440,8440,8440,8440,0
20250418,133200,228017040,8440,8430,8440,8430,835
20250418,133100,220977080,8430,8430,8430,8430,0
20250418,133000,220977080,8430,8430,8430,8430,0
20250418,132900,220977080,8430,8430,8430,8430,0
20250418,132800,220977080,8430,8430,8430,8430,0
20250418,132700,220977080,8430,8430,8430,8430,0
20250418,132600,220977080,8430,8430,8430,8430,0
20250418,132500,220977080,8430,8430,8430,8430,0
20250418,132400,220977080,8430,8430,8430,8430,0
20250418,132300,220977080,8430,8430,8430,8430,4
20250418,132200,220943360,8440,8440,8440,8440,129
20250418,132100,219854600,8450,8440,8450,8440,16
20250418,132000,219719430,8440,8440,8440,8440,6
20250418,131900,219668790,8440,8440,8440,8440,0
20250418,131800,219668790,8440,8440,8440,8440,5
20250418,131700,219626590,8440,8440,8440,8440,0
20250418,131600,219626590,8440,8440,8440,8440,139
20250418,131500,218453430,8440,8440,8440,8440,0
20250418,131400,218453430,8440,8440,8440,8440,0
20250418,131300,218453430,8440,8440,8440,8440,23
20250418,131200,218259310,8430,8430,8430,8430,0
20250418,131100,218259310,8430,8430,8430,8430,0
20250418,131000,218259310,8430,8430,8430,8430,0
20250418,130900,218259310,8430,8430,8430,8430,0
20250418,130800,218259310,8430,8430,8430,8430,318
20250418,130700,215578570,8430,8430,8430,8430,39
20250418,130600,215249800,8430,8430,8430,8430,0
20250418,130500,215249800,8430,8430,8430,8430,220
20250418,130400,213395200,8430,8440,8440,8430,369
20250418,130300,210284510,8440,8440,8440,8440,0
20250418,130200,210284510,8440,8440,8440,8440,0
20250418,130100,210284510,8440,8440,8440,8440,25
20250418,130000,210073510,8450,8450,8450,8450,1
20250418,125900,210065060,8440,8440,8440,8440,0
20250418,125800,210065060,8440,8440,8440,8440,0
20250418,125700,210065060,8440,8440,8440,8440,0
20250418,125600,210065060,8440,8440,8440,8440,0
20250418,125500,210065060,8440,8440,8440,8440,18
20250418,125400,209913140,8450,8450,8450,8450,0
20250418,125300,209913140,8450,8450,8450,8450,0
20250418,125200,209913140,8450,8450,8450,8450,0
20250418,125100,209913140,8450,8450,8450,8450,0
20250418,125000,209913140,8450,8450,8450,8450,0
20250418,124900,209913140,8450,8450,8450,8450,0
20250418,124800,209913140,8450,8450,8450,8450,0
20250418,124700,209913140,8450,8450,8450,8450,0
20250418,124600,209913140,8450,8450,8450,8450,30
20250418,124500,209659640,8430,8430,8430,8430,7
20250418,124400,209600630,8440,8440,8440,8440,0
20250418,124300,209600630,8440,8440,8440,8440,0
20250418,124200,209600630,8440,8440,8440,8440,0
20250418,124100,209600630,8440,8440,8440,8440,0
20250418,124000,209600630,8440,8440,8440,8440,118
20250418,123900,208604710,8440,8440,8440,8440,0
20250418,123800,208604710,8440,8440,8440,8440,0
20250418,123700,208604710,8440,8440,8440,8440,0
20250418,123600,208604710,8440,8440,8440,8440,50
20250418,123500,208182710,8440,8440,8440,8440,0
20250418,123400,208182710,8440,8440,8440,8440,0
20250418,123300,208182710,8440,8440,8440,8440,9
20250418,123200,208106750,8440,8440,8440,8440,0
20250418,123100,208106750,8440,8440,8440,8440,0
20250418,123000,208106750,8440,8440,8440,8440,0
20250418,122900,208106750,8440,8440,8440,8440,0
20250418,122800,208106750,8440,8440,8440,8440,0
20250418,122700,208106750,8440,8440,8440,8440,0
20250418,122600,208106750,8440,8440,8440,8440,0
20250418,122500,208106750,8440,8440,8440,8440,0
20250418,122400,208106750,8440,8420,8440,8410,1545
20250418,122300,195101950,8440,8440,8440,8440,0
20250418,122200,195101950,8440,8440,8440,8440,0
20250418,122100,195101950,8440,8440,8440,8440,0
20250418,122000,195101950,8440,8430,8440,8430,198
20250418,121900,193432750,8430,8430,8430,8430,21
20250418,121800,193255720,8430,8430,8430,8430,0
20250418,121700,193255720,8430,8420,8430,8420,201
20250418,121600,191563220,8420,8420,8420,8420,0
20250418,121500,191563220,8420,8420,8420,8420,0
20250418,121400,191563220,8420,8420,8420,8420,0
20250418,121300,191563220,8420,8420,8420,8420,0
20250418,121200,191563220,8420,8420,8420,8420,0
20250418,121100,191563220,8420,8420,8420,8420,0
20250418,121000,191563220,8420,8420,8420,8420,0
20250418,120900,191563220,8420,8420,8420,8420,1
20250418,120800,191554800,8420,8420,8420,8420,0
20250418,120700,191554800,8420,8420,8420,8420,193
20250418,120600,189929740,8420,8420,8420,8420,0
20250418,120500,189929740,8420,8420,8420,8420,30
20250418,120400,189677140,8410,8410,8410,8410,0
20250418,120300,189677140,8410,8410,8410,8410,0
20250418,120200,189677140,8410,8410,8410,8410,0
20250418,120100,189677140,8410,8410,8410,8410,0
20250418,120000,189677140,8410,8410,8410,8410,0
20250418,115900,189677140,8410,8410,8410,8410,0
20250418,115800,189677140,8410,8410,8410,8410,0
20250418,115700,189677140,8410,8410,8410,8410,0
20250418,115600,189677140,8410,8410,8410,8410,0
20250418,115500,189677140,8410,8410,8410,8410,0
20250418,115400,189677140,8410,8410,8410,8410,7
20250418,115300,189618270,8400,8400,8400,8400,236
20250418,115200,187635870,8410,8410,8410,8410,14
20250418,115100,187518130,8410,8410,8410,8410,0
20250418,115000,187518130,8410,8410,8410,8410,0
20250418,114900,187518130,8410,8420,8420,8410,7
20250418,114800,187459220,8420,8420,8420,8420,0
20250418,114700,187459220,8420,8420,8420,8420,30
20250418,114600,187206620,8410,8410,8410,8410,0
20250418,114500,187206620,8410,8410,8410,8410,0
20250418,114400,187206620,8410,8410,8410,8410,0
20250418,114300,187206620,8410,8410,8410,8410,2
20250418,114200,187189800,8410,8410,8410,8410,4
20250418,114100,187156160,8410,8410,8410,8410,0
20250418,114000,187156160,8410,8410,8410,8410,3
20250418,113900,187130930,8410,8410,8410,8410,0
20250418,113800,187130930,8410,8410,8410,8410,0
20250418,113700,187130930,8410,8420,8420,8410,17
20250418,113600,186987860,8410,8410,8410,8410,0
20250418,113500,186987860,8410,8410,8410,8410,0
20250418,113400,186987860,8410,8410,8410,8410,0
20250418,113300,186987860,8410,8400,8410,8400,30
20250418,113200,186735830,8400,8400,8400,8400,1
20250418,113100,186727430,8390,8390,8390,8390,7
20250418,113000,186668700,8390,8390,8390,8390,0
20250418,112900,186668700,8390,8390,8390,8390,3
20250418,112800,186643530,8390,8390,8390,8390,26
20250418,112700,186425390,8380,8380,8380,8380,38
20250418,112600,186106950,8400,8400,8400,8400,7
20250418,112500,186048150,8400,8400,8400,8400,30
20250418,112400,185796150,8420,8420,8420,8420,0
20250418,112300,185796150,8420,8420,8420,8420,0
20250418,112200,185796150,8420,8420,8420,8420,0
20250418,112100,185796150,8420,8420,8420,8420,0
20250418,112000,185796150,8420,8410,8420,8410,2
20250418,111900,185779320,8420,8420,8420,8420,0
20250418,111800,185779320,8420,8420,8420,8420,5
20250418,111700,185737220,8420,8420,8420,8420,7
20250418,111600,185678280,8440,8440,8440,8440,5
20250418,111500,185636080,8440,8440,8440,8440,0
20250418,111400,185636080,8440,8440,8440,8440,0
20250418,111300,185636080,8440,8440,8440,8440,0
20250418,111200,185636080,8440,8440,8440,8440,0
20250418,111100,185636080,8440,8440,8440,8440,0
20250418,111000,185636080,8440,8440,8440,8440,0
20250418,110900,185636080,8440,8440,8440,8440,0
20250418,110800,185636080,8440,8440,8440,8440,10
20250418,110700,185551680,8450,8450,8450,8450,0
20250418,110600,185551680,8450,8450,8450,8450,0
20250418,110500,185551680,8450,8450,8450,8450,0
20250418,110400,185551680,8450,8450,8450,8450,0
20250418,110300,185551680,8450,8450,8450,8450,0
20250418,110200,185551680,8450,8450,8450,8450,1
20250418,110100,185543230,8450,8450,8450,8450,0
20250418,110000,185543230,8450,8450,8450,8450,0
20250418,105900,185543230,8450,8450,8450,8450,65
20250418,105800,184993980,8460,8460,8460,8460,0
20250418,105700,184993980,8460,8410,8460,8410,485
20250418,105600,180896830,8410,8410,8410,8410,31
20250418,105500,180636120,8410,8410,8410,8410,1
20250418,105400,180627710,8410,8410,8410,8410,0
20250418,105300,180627710,8410,8410,8410,8410,1
20250418,105200,180619300,8430,8430,8430,8430,0
20250418,105100,180619300,8430,8410,8430,8410,1441
20250418,105000,168474100,8410,8390,8410,8390,422
20250418,104900,164927640,8390,8370,8390,8370,948
20250418,104800,156987990,8360,8350,8360,8350,185
20250418,104700,155441400,8310,8330,8330,8300,3722
20250418,104600,124526480,8310,8310,8310,8310,0
20250418,104500,124526480,8310,8370,8370,8310,984
20250418,104400,116317640,8360,8360,8360,8360,9
20250418,104300,116242400,8360,8360,8360,8360,0
20250418,104200,116242400,8360,8360,8360,8360,0
20250418,104100,116242400,8360,8360,8360,8360,0
20250418,104000,116242400,8360,8360,8360,8360,0
20250418,103900,116242400,8360,8360,8360,8360,0
20250418,103800,116242400,8360,8360,8360,8360,0
20250418,103700,116242400,8360,8360,8360,8360,0
20250418,103600,116242400,8360,8360,8360,8360,251
20250418,103500,114144040,8360,8360,8360,8360,251
20250418,103400,112045680,8360,8360,8360,8360,15
20250418,103300,111920280,8370,8370,8370,8370,2
20250418,103200,111903540,8360,8360,8360,8360,34
20250418,103100,111619300,8360,8360,8360,8360,4
20250418,103000,111585860,8370,8370,8370,8370,0
20250418,102900,111585860,8370,8370,8370,8370,1
20250418,102800,111577490,8370,8370,8370,8370,0
20250418,102700,111577490,8370,8370,8370,8370,1
20250418,102600,111569120,8370,8370,8370,8370,50
20250418,102500,111150620,8370,8370,8370,8370,1
20250418,102400,111142250,8370,8370,8370,8370,20
20250418,102300,110974850,8380,8380,8380,8380,1
20250418,102200,110966470,8380,8380,8380,8380,0
20250418,102100,110966470,8380,8370,8380,8350,59
20250418,102000,110473280,8370,8370,8370,8370,3
20250418,101900,110448170,8370,8370,8370,8370,0
20250418,101800,110448170,8370,8370,8370,8370,1
20250418,101700,110439800,8370,8370,8370,8370,0
20250418,101600,110439800,8370,8370,8370,8370,0
20250418,101500,110439800,8370,8370,8370,8370,0
20250418,101400,110439800,8370,8370,8370,8370,0
20250418,101300,110439800,8370,8370,8370,8370,0
20250418,101200,110439800,8370,8370,8370,8370,2
20250418,101100,110423060,8380,8370,8380,8370,204
20250418,101000,108714020,8370,8380,8380,8370,48
20250418,100900,108311890,8380,8380,8380,8380,0
20250418,100800,108311890,8380,8380,8380,8380,1
20250418,100700,108303510,8380,8380,8380,8380,50
20250418,100600,107884510,8380,8380,8380,8380,0
20250418,100500,107884510,8380,8380,8380,8380,20
20250418,100400,107716910,8370,8370,8370,8370,325
20250418,100300,104996660,8370,8370,8370,8370,9
20250418,100200,104921330,8370,8370,8370,8370,16
20250418,100100,104787410,8360,8360,8360,8360,39
20250418,100000,104461370,8370,8370,8370,8370,1006
20250418,095900,96041150,8380,8380,8380,8380,29
20250418,095800,95798130,8390,8390,8390,8390,12
20250418,095700,95697450,8380,8380,8390,8380,668
20250418,095600,90098620,8390,8390,8390,8390,0
20250418,095500,90098620,8390,8380,8390,8380,351
20250418,095400,87157230,8380,8380,8380,8380,1104
20250418,095300,77905710,8380,8380,8380,8380,1004
20250418,095200,69492190,8370,8370,8370,8370,0
20250418,095100,69492190,8370,8370,8370,8370,0
20250418,095000,69492190,8370,8370,8370,8370,0
20250418,094900,69492190,8370,8370,8370,8370,13
20250418,094800,69383380,8380,8380,8380,8380,2
20250418,094700,69366620,8370,8390,8390,8370,3
20250418,094600,69341470,8390,8360,8390,8360,206
20250418,094500,67619020,8370,8370,8370,8370,19
20250418,094400,67459990,8370,8370,8370,8360,56
20250418,094300,66991770,8390,8390,8390,8390,0
20250418,094200,66991770,8390,8390,8390,8390,1
20250418,094100,66983380,8390,8390,8390,8390,0
20250418,094000,66983380,8390,8390,8390,8390,2
20250418,093900,66966600,8360,8360,8360,8360,0
20250418,093800,66966600,8360,8360,8360,8360,0
20250418,093700,66966600,8360,8370,8370,8360,317
20250418,093600,64314980,8370,8370,8370,8370,3
20250418,093500,64289870,8360,8360,8360,8360,0
20250418,093400,64289870,8360,8360,8360,8360,285
20250418,093300,61907270,8360,8360,8360,8360,124
20250418,093200,60870630,8360,8360,8360,8360,33
20250418,093100,60594750,8360,8370,8370,8360,7
20250418,093000,60536220,8360,8370,8370,8360,205
20250418,092900,58820390,8370,8370,8370,8370,20
20250418,092800,58652990,8370,8380,8380,8360,735
20250418,092700,52504840,8390,8390,8390,8390,50
20250418,092600,52085340,8390,8390,8390,8390,0
20250418,092500,52085340,8390,8390,8390,8390,0
20250418,092400,52085340,8390,8390,8390,8390,56
20250418,092300,51615500,8390,8400,8400,8390,6
20250418,092200,51565130,8400,8400,8400,8400,3
20250418,092100,51539930,8400,8400,8400,8400,119
20250418,092000,50540330,8370,8380,8380,8370,50
20250418,091900,50121520,8410,8410,8410,8410,0
20250418,091800,50121520,8410,8410,8410,8410,13
20250418,091700,50012190,8410,8410,8410,8410,102
20250418,091600,49154370,8380,8410,8410,8380,160
20250418,091500,47810840,8410,8410,8410,8410,20
20250418,091400,47642640,8430,8430,8430,8430,0
20250418,091300,47642640,8430,8400,8430,8400,16
20250418,091200,47508210,8405,8405,8405,8405,22
20250418,091100,47323300,8390,8390,8390,8380,174
20250418,091000,45863820,8380,8360,8460,8360,891
20250418,090900,38365160,8340,8340,8340,8340,45
20250418,090800,37989860,8340,8340,8340,8340,599
20250418,090700,32994200,8340,8370,8370,8330,1464
20250418,090600,20774510,8380,8380,8380,8380,171
20250418,090500,19341530,8380,8380,8380,8370,288
20250418,090400,16929620,8380,8390,8440,8380,99
20250418,090300,16098690,8390,8400,8400,8390,100
20250418,090200,15259590,8390,8390,8390,8390,30
20250418,090100,15007890,8390,8410,8470,8390,380
20250418,090000,11813130,8400,8400,8430,8400,1406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195800 392143690 8570 8570 8570 8570 2453
3 20250418 195700 392143690 8570 8570 8570 8570 0
4 20250418 195600 392143690 8570 8570 8570 8570 0
5 20250418 195500 392143690 8570 8570 8570 8570 0
6 20250418 195400 392143690 8570 8570 8570 8570 0
7 20250418 195300 392143690 8570 8570 8570 8570 0
8 20250418 195200 392143690 8570 8570 8570 8570 0
9 20250418 195100 392143690 8570 8570 8570 8570 0
10 20250418 195000 392143690 8570 8570 8570 8570 0
11 20250418 194900 392143690 8570 8570 8570 8570 0
12 20250418 194800 392143690 8570 8570 8570 8570 0
13 20250418 194700 392143690 8570 8570 8570 8570 0
14 20250418 194600 392143690 8570 8570 8570 8570 0
15 20250418 194500 392143690 8570 8570 8570 8570 0
16 20250418 194400 392143690 8570 8570 8570 8570 0
17 20250418 194300 392143690 8570 8570 8570 8570 0
18 20250418 194200 392143690 8570 8570 8570 8570 0
19 20250418 194100 392143690 8570 8570 8570 8570 0
20 20250418 194000 392143690 8570 8570 8570 8570 0
21 20250418 193900 392143690 8570 8570 8570 8570 0
22 20250418 193800 392143690 8570 8570 8570 8570 0
23 20250418 193700 392143690 8570 8570 8570 8570 0
24 20250418 193600 392143690 8570 8570 8570 8570 0
25 20250418 193500 392143690 8570 8570 8570 8570 0
26 20250418 193400 392143690 8570 8570 8570 8570 0
27 20250418 193300 392143690 8570 8570 8570 8570 0
28 20250418 193200 392143690 8570 8570 8570 8570 0
29 20250418 193100 392143690 8570 8570 8570 8570 0
30 20250418 193000 392143690 8570 8570 8570 8570 0
31 20250418 192900 392143690 8570 8570 8570 8570 0
32 20250418 192800 392143690 8570 8570 8570 8570 2453
33 20250418 192700 392143690 8570 8570 8570 8570 0
34 20250418 192600 392143690 8570 8570 8570 8570 0
35 20250418 192500 392143690 8570 8570 8570 8570 0
36 20250418 192400 392143690 8570 8570 8570 8570 0
37 20250418 192300 392143690 8570 8570 8570 8570 0
38 20250418 192200 392143690 8570 8570 8570 8570 0
39 20250418 192100 392143690 8570 8570 8570 8570 0
40 20250418 192000 392143690 8570 8570 8570 8570 0
41 20250418 191900 392143690 8570 8570 8570 8570 0
42 20250418 191800 392143690 8570 8570 8570 8570 0
43 20250418 191700 392143690 8570 8570 8570 8570 0
44 20250418 191600 392143690 8570 8570 8570 8570 0
45 20250418 191500 392143690 8570 8570 8570 8570 0
46 20250418 191400 392143690 8570 8570 8570 8570 0
47 20250418 191300 392143690 8570 8570 8570 8570 0
48 20250418 191200 392143690 8570 8570 8570 8570 0
49 20250418 191100 392143690 8570 8570 8570 8570 0
50 20250418 191000 392143690 8570 8570 8570 8570 0
51 20250418 190900 392143690 8570 8570 8570 8570 0
52 20250418 190800 392143690 8570 8570 8570 8570 0
53 20250418 190700 392143690 8570 8570 8570 8570 0
54 20250418 190600 392143690 8570 8570 8570 8570 0
55 20250418 190500 392143690 8570 8570 8570 8570 0
56 20250418 190400 392143690 8570 8570 8570 8570 0
57 20250418 190300 392143690 8570 8570 8570 8570 0
58 20250418 190200 392143690 8570 8570 8570 8570 0
59 20250418 190100 392143690 8570 8570 8570 8570 0
60 20250418 190000 392143690 8570 8570 8570 8570 0
61 20250418 185900 392143690 8570 8570 8570 8570 0
62 20250418 185800 392143690 8570 8570 8570 8570 2453
63 20250418 185700 392143690 8570 8570 8570 8570 0
64 20250418 185600 392143690 8570 8570 8570 8570 0
65 20250418 185500 392143690 8570 8570 8570 8570 0
66 20250418 185400 392143690 8570 8570 8570 8570 0
67 20250418 185300 392143690 8570 8570 8570 8570 0
68 20250418 185200 392143690 8570 8570 8570 8570 0
69 20250418 185100 392143690 8570 8570 8570 8570 0
70 20250418 185000 392143690 8570 8570 8570 8570 0
71 20250418 184900 392143690 8570 8570 8570 8570 0
72 20250418 184800 392143690 8570 8570 8570 8570 0
73 20250418 184700 392143690 8570 8570 8570 8570 0
74 20250418 184600 392143690 8570 8570 8570 8570 0
75 20250418 184500 392143690 8570 8570 8570 8570 0
76 20250418 184400 392143690 8570 8570 8570 8570 0
77 20250418 184300 392143690 8570 8570 8570 8570 0
78 20250418 184200 392143690 8570 8570 8570 8570 0
79 20250418 184100 392143690 8570 8570 8570 8570 0
80 20250418 184000 392143690 8570 8570 8570 8570 0
81 20250418 183900 392143690 8570 8570 8570 8570 0
82 20250418 183800 392143690 8570 8570 8570 8570 0
83 20250418 183700 392143690 8570 8570 8570 8570 0
84 20250418 183600 392143690 8570 8570 8570 8570 0
85 20250418 183500 392143690 8570 8570 8570 8570 0
86 20250418 183400 392143690 8570 8570 8570 8570 0
87 20250418 183300 392143690 8570 8570 8570 8570 0
88 20250418 183200 392143690 8570 8570 8570 8570 0
89 20250418 183100 392143690 8570 8570 8570 8570 0
90 20250418 183000 392143690 8570 8570 8570 8570 0
91 20250418 182900 392143690 8570 8570 8570 8570 0
92 20250418 182800 392143690 8570 8570 8570 8570 2453
93 20250418 182700 392143690 8570 8570 8570 8570 0
94 20250418 182600 392143690 8570 8570 8570 8570 0
95 20250418 182500 392143690 8570 8570 8570 8570 0
96 20250418 182400 392143690 8570 8570 8570 8570 0
97 20250418 182300 392143690 8570 8570 8570 8570 0
98 20250418 182200 392143690 8570 8570 8570 8570 0
99 20250418 182100 392143690 8570 8570 8570 8570 0
100 20250418 182000 392143690 8570 8570 8570 8570 0
101 20250418 181900 392143690 8570 8570 8570 8570 0
102 20250418 181800 392143690 8570 8570 8570 8570 0
103 20250418 181700 392143690 8570 8570 8570 8570 0
104 20250418 181600 392143690 8570 8570 8570 8570 0
105 20250418 181500 392143690 8570 8570 8570 8570 0
106 20250418 181400 392143690 8570 8570 8570 8570 0
107 20250418 181300 392143690 8570 8570 8570 8570 0
108 20250418 181200 392143690 8570 8570 8570 8570 0
109 20250418 181100 392143690 8570 8570 8570 8570 0
110 20250418 181000 392143690 8570 8570 8570 8570 0
111 20250418 180900 392143690 8570 8570 8570 8570 0
112 20250418 180800 392143690 8570 8570 8570 8570 0
113 20250418 180700 392143690 8570 8570 8570 8570 0
114 20250418 180600 392143690 8570 8570 8570 8570 0
115 20250418 180500 392143690 8570 8570 8570 8570 0
116 20250418 180400 392143690 8570 8570 8570 8570 0
117 20250418 180300 392143690 8570 8570 8570 8570 0
118 20250418 180200 392143690 8570 8570 8570 8570 0
119 20250418 180100 392143690 8570 8570 8570 8570 0
120 20250418 180000 392143690 8570 8570 8570 8570 0
121 20250418 175900 392143690 8570 8570 8570 8570 0
122 20250418 175800 392143690 8570 8570 8570 8570 2453
123 20250418 175700 392143690 8570 8570 8570 8570 0
124 20250418 175600 392143690 8570 8570 8570 8570 0
125 20250418 175500 392143690 8570 8570 8570 8570 0
126 20250418 175400 392143690 8570 8570 8570 8570 0
127 20250418 175300 392143690 8570 8570 8570 8570 0
128 20250418 175200 392143690 8570 8570 8570 8570 0
129 20250418 175100 392143690 8570 8570 8570 8570 0
130 20250418 175000 392143690 8570 8570 8570 8570 0
131 20250418 174900 392143690 8570 8570 8570 8570 0
132 20250418 174800 392143690 8570 8570 8570 8570 0
133 20250418 174700 392143690 8570 8570 8570 8570 0
134 20250418 174600 392143690 8570 8570 8570 8570 0
135 20250418 174500 392143690 8570 8570 8570 8570 0
136 20250418 174400 392143690 8570 8570 8570 8570 0
137 20250418 174300 392143690 8570 8570 8570 8570 0
138 20250418 174200 392143690 8570 8570 8570 8570 0
139 20250418 174100 392143690 8570 8570 8570 8570 0
140 20250418 174000 392143690 8570 8570 8570 8570 0
141 20250418 173900 392143690 8570 8570 8570 8570 0
142 20250418 173800 392143690 8570 8570 8570 8570 0
143 20250418 173700 392143690 8570 8570 8570 8570 0
144 20250418 173600 392143690 8570 8570 8570 8570 0
145 20250418 173500 392143690 8570 8570 8570 8570 0
146 20250418 173400 392143690 8570 8570 8570 8570 0
147 20250418 173300 392143690 8570 8570 8570 8570 0
148 20250418 173200 392143690 8570 8570 8570 8570 0
149 20250418 173100 392143690 8570 8570 8570 8570 0
150 20250418 173000 392143690 8570 8570 8570 8570 0
151 20250418 172900 392143690 8570 8570 8570 8570 0
152 20250418 172800 392143690 8570 8570 8570 8570 2453
153 20250418 172700 392143690 8570 8570 8570 8570 0
154 20250418 172600 392143690 8570 8570 8570 8570 0
155 20250418 172500 392143690 8570 8570 8570 8570 0
156 20250418 172400 392143690 8570 8570 8570 8570 0
157 20250418 172300 392143690 8570 8570 8570 8570 0
158 20250418 172200 392143690 8570 8570 8570 8570 0
159 20250418 172100 392143690 8570 8570 8570 8570 0
160 20250418 172000 392143690 8570 8570 8570 8570 0
161 20250418 171900 392143690 8570 8570 8570 8570 0
162 20250418 171800 392143690 8570 8570 8570 8570 0
163 20250418 171700 392143690 8570 8570 8570 8570 0
164 20250418 171600 392143690 8570 8570 8570 8570 0
165 20250418 171500 392143690 8570 8570 8570 8570 0
166 20250418 171400 392143690 8570 8570 8570 8570 0
167 20250418 171300 392143690 8570 8570 8570 8570 0
168 20250418 171200 392143690 8570 8570 8570 8570 0
169 20250418 171100 392143690 8570 8570 8570 8570 0
170 20250418 171000 392143690 8570 8570 8570 8570 0
171 20250418 170900 392143690 8570 8570 8570 8570 0
172 20250418 170800 392143690 8570 8570 8570 8570 0
173 20250418 170700 392143690 8570 8570 8570 8570 0
174 20250418 170600 392143690 8570 8570 8570 8570 0
175 20250418 170500 392143690 8570 8570 8570 8570 0
176 20250418 170400 392143690 8570 8570 8570 8570 0
177 20250418 170300 392143690 8570 8570 8570 8570 0
178 20250418 170200 392143690 8570 8570 8570 8570 0
179 20250418 170100 392143690 8570 8570 8570 8570 0
180 20250418 170000 392143690 8570 8570 8570 8570 0
181 20250418 165900 392143690 8570 8570 8570 8570 0
182 20250418 165800 392143690 8570 8570 8570 8570 2453
183 20250418 165700 392143690 8570 8570 8570 8570 0
184 20250418 165600 392143690 8570 8570 8570 8570 0
185 20250418 165500 392143690 8570 8570 8570 8570 0
186 20250418 165400 392143690 8570 8570 8570 8570 0
187 20250418 165300 392143690 8570 8570 8570 8570 0
188 20250418 165200 392143690 8570 8570 8570 8570 0
189 20250418 165100 392143690 8570 8570 8570 8570 0
190 20250418 165000 392143690 8570 8570 8570 8570 0
191 20250418 164900 392143690 8570 8570 8570 8570 0
192 20250418 164800 392143690 8570 8570 8570 8570 0
193 20250418 164700 392143690 8570 8570 8570 8570 0
194 20250418 164600 392143690 8570 8570 8570 8570 0
195 20250418 164500 392143690 8570 8570 8570 8570 0
196 20250418 164400 392143690 8570 8570 8570 8570 0
197 20250418 164300 392143690 8570 8570 8570 8570 0
198 20250418 164200 392143690 8570 8570 8570 8570 0
199 20250418 164100 392143690 8570 8570 8570 8570 0
200 20250418 164000 392143690 8570 8570 8570 8570 0
201 20250418 163900 392143690 8570 8570 8570 8570 0
202 20250418 163800 392143690 8570 8570 8570 8570 0
203 20250418 163700 392143690 8570 8570 8570 8570 0
204 20250418 163600 392143690 8570 8570 8570 8570 0
205 20250418 163500 392143690 8570 8570 8570 8570 0
206 20250418 163400 392143690 8570 8570 8570 8570 0
207 20250418 163300 392143690 8570 8570 8570 8570 0
208 20250418 163200 392143690 8570 8570 8570 8570 0
209 20250418 163100 392143690 8570 8570 8570 8570 0
210 20250418 163000 392143690 8570 8570 8570 8570 0
211 20250418 162900 392143690 8570 8570 8570 8570 0
212 20250418 162800 392143690 8570 8570 8570 8570 2453
213 20250418 162700 392143690 8570 8570 8570 8570 0
214 20250418 162600 392143690 8570 8570 8570 8570 0
215 20250418 162500 392143690 8570 8570 8570 8570 0
216 20250418 162400 392143690 8570 8570 8570 8570 0
217 20250418 162300 392143690 8570 8570 8570 8570 0
218 20250418 162200 392143690 8570 8570 8570 8570 0
219 20250418 162100 392143690 8570 8570 8570 8570 0
220 20250418 162000 392143690 8570 8570 8570 8570 0
221 20250418 161900 392143690 8570 8570 8570 8570 0
222 20250418 161800 392143690 8570 8570 8570 8570 0
223 20250418 161700 392143690 8570 8570 8570 8570 0
224 20250418 161600 392143690 8570 8570 8570 8570 0
225 20250418 161500 392143690 8570 8570 8570 8570 0
226 20250418 161400 392143690 8570 8570 8570 8570 0
227 20250418 161300 392143690 8570 8570 8570 8570 0
228 20250418 161200 392143690 8570 8570 8570 8570 0
229 20250418 161100 392143690 8570 8570 8570 8570 0
230 20250418 161000 392143690 8570 8570 8570 8570 0
231 20250418 160900 392143690 8570 8570 8570 8570 0
232 20250418 160800 392143690 8570 8570 8570 8570 0
233 20250418 160700 392143690 8570 8570 8570 8570 0
234 20250418 160600 392143690 8570 8570 8570 8570 0
235 20250418 160500 392143690 8570 8570 8570 8570 0
236 20250418 160400 392143690 8570 8570 8570 8570 0
237 20250418 160300 392143690 8570 8570 8570 8570 0
238 20250418 160200 392143690 8570 8570 8570 8570 0
239 20250418 160100 392143690 8570 8570 8570 8570 0
240 20250418 160000 392143690 8570 8570 8570 8570 0
241 20250418 155900 392143690 8570 8570 8570 8570 0
242 20250418 155800 392143690 8570 8570 8570 8570 2453
243 20250418 155700 392143690 8570 8570 8570 8570 0
244 20250418 155600 392143690 8570 8570 8570 8570 0
245 20250418 155500 392143690 8570 8570 8570 8570 0
246 20250418 155400 392143690 8570 8570 8570 8570 0
247 20250418 155300 392143690 8570 8570 8570 8570 0
248 20250418 155200 392143690 8570 8570 8570 8570 0
249 20250418 155100 392143690 8570 8570 8570 8570 0
250 20250418 155000 392143690 8570 8570 8570 8570 0
251 20250418 154900 392143690 8570 8570 8570 8570 0
252 20250418 154800 392143690 8570 8570 8570 8570 0
253 20250418 154700 392143690 8570 8570 8570 8570 0
254 20250418 154600 392143690 8570 8570 8570 8570 0
255 20250418 154500 392143690 8570 8570 8570 8570 0
256 20250418 154400 392143690 8570 8570 8570 8570 0
257 20250418 154300 392143690 8570 8570 8570 8570 0
258 20250418 154200 392143690 8570 8570 8570 8570 0
259 20250418 154100 392143690 8570 8570 8570 8570 0
260 20250418 154000 392143690 8570 8570 8570 8570 0
261 20250418 153900 392143690 8570 8570 8570 8570 0
262 20250418 153800 392143690 8570 8570 8570 8570 0
263 20250418 153700 392143690 8570 8570 8570 8570 0
264 20250418 153600 392143690 8570 8570 8570 8570 0
265 20250418 153500 392143690 8570 8570 8570 8570 0
266 20250418 153400 392143690 8570 8570 8570 8570 0
267 20250418 153300 392143690 8570 8570 8570 8570 0
268 20250418 153200 392143690 8570 8570 8570 8570 0
269 20250418 153100 392143690 8570 8570 8570 8570 0
270 20250418 153000 392143690 8570 8570 8570 8570 2453
271 20250418 152900 371121480 8560 8560 8560 8560 0
272 20250418 152800 371121480 8560 8560 8560 8560 0
273 20250418 152700 371121480 8560 8560 8560 8560 0
274 20250418 152600 371121480 8560 8560 8560 8560 0
275 20250418 152500 371121480 8560 8560 8560 8560 0
276 20250418 152400 371121480 8560 8560 8560 8560 0
277 20250418 152300 371121480 8560 8560 8560 8560 0
278 20250418 152200 371121480 8560 8560 8560 8560 0
279 20250418 152100 371121480 8560 8560 8560 8560 0
280 20250418 152000 371121480 8560 8560 8560 8560 0
281 20250418 151900 371121480 8560 8560 8560 8560 0
282 20250418 151800 371121480 8560 8560 8560 8560 59
283 20250418 151700 370616440 8560 8610 8610 8550 131
284 20250418 151600 369492150 8610 8610 8610 8600 123
285 20250418 151500 368433160 8610 8560 8610 8550 153
286 20250418 151400 367117870 8610 8610 8610 8610 19
287 20250418 151300 366954280 8610 8600 8610 8600 35
288 20250418 151200 366653020 8600 8620 8620 8600 218
289 20250418 151100 364777940 8620 8620 8620 8620 19
290 20250418 151000 364614160 8620 8620 8630 8570 57
291 20250418 150900 364122960 8620 8590 8640 8590 294
292 20250418 150800 361597030 8590 8570 8590 8570 32
293 20250418 150700 361322520 8570 8580 8580 8560 92
294 20250418 150600 360534870 8580 8580 8580 8570 118
295 20250418 150500 359523430 8580 8580 8580 8560 22
296 20250418 150400 359334710 8580 8580 8580 8560 92
297 20250418 150300 358545980 8580 8650 8650 8580 275
298 20250418 150200 356182900 8650 8660 8660 8590 56
299 20250418 150100 355700130 8670 8640 8670 8630 242
300 20250418 150000 353603550 8630 8650 8650 8630 18
301 20250418 145900 353447930 8680 8630 8710 8600 1821
302 20250418 145800 337618970 8630 8590 8680 8570 295
303 20250418 145700 335084970 8700 8640 8700 8610 1859
304 20250418 145600 318931300 8550 8590 8660 8550 1780
305 20250418 145500 303588500 8590 8590 8590 8590 18
306 20250418 145400 303433880 8590 8520 8590 8520 15
307 20250418 145300 303305100 8600 8550 8600 8550 951
308 20250418 145200 295155200 8560 8560 8560 8560 0
309 20250418 145100 295155200 8560 8550 8560 8550 1397
310 20250418 145000 283196930 8550 8550 8550 8550 333
311 20250418 144900 280349780 8550 8550 8550 8550 200
312 20250418 144800 278639780 8550 8530 8550 8530 376
313 20250418 144700 275428570 8530 8530 8530 8530 633
314 20250418 144600 270029080 8510 8510 8510 8510 38
315 20250418 144500 269705700 8510 8510 8510 8510 2
316 20250418 144400 269688680 8500 8500 8500 8500 0
317 20250418 144300 269688680 8500 8500 8500 8500 283
318 20250418 144200 267283180 8530 8520 8530 8520 104
319 20250418 144100 266397000 8520 8520 8520 8520 52
320 20250418 144000 265953960 8510 8520 8520 8510 125
321 20250418 143900 264889000 8520 8520 8520 8520 0
322 20250418 143800 264889000 8520 8520 8520 8520 90
323 20250418 143700 264122200 8520 8480 8520 8480 388
324 20250418 143600 260825130 8480 8480 8480 8480 0
325 20250418 143500 260825130 8480 8480 8480 8480 1
326 20250418 143400 260816650 8480 8480 8480 8480 0
327 20250418 143300 260816650 8480 8490 8490 8470 253
328 20250418 143200 258671270 8490 8490 8490 8490 0
329 20250418 143100 258671270 8490 8490 8490 8490 0
330 20250418 143000 258671270 8490 8490 8490 8490 14
331 20250418 142900 258552410 8480 8480 8480 8480 0
332 20250418 142800 258552410 8480 8460 8480 8460 464
333 20250418 142700 254623200 8450 8450 8450 8450 0
334 20250418 142600 254623200 8450 8450 8450 8450 0
335 20250418 142500 254623200 8450 8450 8450 8450 1
336 20250418 142400 254614750 8450 8450 8450 8450 66
337 20250418 142300 254057050 8450 8440 8450 8440 156
338 20250418 142200 252740330 8460 8450 8460 8450 756
339 20250418 142100 246349070 8450 8450 8450 8450 150
340 20250418 142000 245081570 8450 8450 8450 8450 7
341 20250418 141900 245022420 8460 8460 8460 8460 0
342 20250418 141800 245022420 8460 8460 8460 8460 0
343 20250418 141700 245022420 8460 8460 8460 8460 0
344 20250418 141600 245022420 8460 8460 8460 8460 8
345 20250418 141500 244954740 8450 8450 8450 8450 0
346 20250418 141400 244954740 8450 8450 8450 8450 0
347 20250418 141300 244954740 8450 8450 8450 8450 51
348 20250418 141200 244523790 8460 8460 8460 8460 0
349 20250418 141100 244523790 8460 8460 8460 8460 0
350 20250418 141000 244523790 8460 8460 8460 8460 1
351 20250418 140900 244515330 8460 8460 8460 8460 0
352 20250418 140800 244515330 8460 8460 8460 8460 0
353 20250418 140700 244515330 8460 8460 8460 8460 340
354 20250418 140600 241638930 8450 8450 8450 8450 0
355 20250418 140500 241638930 8450 8450 8450 8450 0
356 20250418 140400 241638930 8450 8450 8450 8450 170
357 20250418 140300 240202430 8450 8450 8450 8450 0
358 20250418 140200 240202430 8450 8450 8450 8450 0
359 20250418 140100 240202430 8450 8450 8450 8450 0
360 20250418 140000 240202430 8450 8450 8450 8450 1
361 20250418 135900 240193980 8450 8440 8450 8440 27
362 20250418 135800 239965880 8430 8430 8430 8430 0
363 20250418 135700 239965880 8430 8430 8430 8430 1
364 20250418 135600 239957450 8430 8430 8430 8430 0
365 20250418 135500 239957450 8430 8430 8430 8430 0
366 20250418 135400 239957450 8430 8430 8430 8430 0
367 20250418 135300 239957450 8430 8430 8430 8430 0
368 20250418 135200 239957450 8430 8430 8430 8430 0
369 20250418 135100 239957450 8430 8430 8430 8430 0
370 20250418 135000 239957450 8430 8430 8430 8430 50
371 20250418 134900 239535950 8420 8420 8420 8420 0
372 20250418 134800 239535950 8420 8420 8420 8420 0
373 20250418 134700 239535950 8420 8420 8420 8420 79
374 20250418 134600 238870770 8440 8440 8440 8440 5
375 20250418 134500 238828570 8440 8430 8440 8430 227
376 20250418 134400 236914240 8430 8430 8430 8430 200
377 20250418 134300 235228240 8440 8440 8440 8440 144
378 20250418 134200 234012880 8440 8440 8440 8440 152
379 20250418 134100 232730000 8430 8440 8440 8430 502
380 20250418 134000 228498120 8440 8440 8440 8440 13
381 20250418 133900 228388400 8440 8440 8440 8440 1
382 20250418 133800 228379960 8440 8440 8440 8440 0
383 20250418 133700 228379960 8440 8440 8440 8440 0
384 20250418 133600 228379960 8440 8440 8440 8440 0
385 20250418 133500 228379960 8440 8440 8440 8440 43
386 20250418 133400 228017040 8440 8440 8440 8440 0
387 20250418 133300 228017040 8440 8440 8440 8440 0
388 20250418 133200 228017040 8440 8430 8440 8430 835
389 20250418 133100 220977080 8430 8430 8430 8430 0
390 20250418 133000 220977080 8430 8430 8430 8430 0
391 20250418 132900 220977080 8430 8430 8430 8430 0
392 20250418 132800 220977080 8430 8430 8430 8430 0
393 20250418 132700 220977080 8430 8430 8430 8430 0
394 20250418 132600 220977080 8430 8430 8430 8430 0
395 20250418 132500 220977080 8430 8430 8430 8430 0
396 20250418 132400 220977080 8430 8430 8430 8430 0
397 20250418 132300 220977080 8430 8430 8430 8430 4
398 20250418 132200 220943360 8440 8440 8440 8440 129
399 20250418 132100 219854600 8450 8440 8450 8440 16
400 20250418 132000 219719430 8440 8440 8440 8440 6
401 20250418 131900 219668790 8440 8440 8440 8440 0
402 20250418 131800 219668790 8440 8440 8440 8440 5
403 20250418 131700 219626590 8440 8440 8440 8440 0
404 20250418 131600 219626590 8440 8440 8440 8440 139
405 20250418 131500 218453430 8440 8440 8440 8440 0
406 20250418 131400 218453430 8440 8440 8440 8440 0
407 20250418 131300 218453430 8440 8440 8440 8440 23
408 20250418 131200 218259310 8430 8430 8430 8430 0
409 20250418 131100 218259310 8430 8430 8430 8430 0
410 20250418 131000 218259310 8430 8430 8430 8430 0
411 20250418 130900 218259310 8430 8430 8430 8430 0
412 20250418 130800 218259310 8430 8430 8430 8430 318
413 20250418 130700 215578570 8430 8430 8430 8430 39
414 20250418 130600 215249800 8430 8430 8430 8430 0
415 20250418 130500 215249800 8430 8430 8430 8430 220
416 20250418 130400 213395200 8430 8440 8440 8430 369
417 20250418 130300 210284510 8440 8440 8440 8440 0
418 20250418 130200 210284510 8440 8440 8440 8440 0
419 20250418 130100 210284510 8440 8440 8440 8440 25
420 20250418 130000 210073510 8450 8450 8450 8450 1
421 20250418 125900 210065060 8440 8440 8440 8440 0
422 20250418 125800 210065060 8440 8440 8440 8440 0
423 20250418 125700 210065060 8440 8440 8440 8440 0
424 20250418 125600 210065060 8440 8440 8440 8440 0
425 20250418 125500 210065060 8440 8440 8440 8440 18
426 20250418 125400 209913140 8450 8450 8450 8450 0
427 20250418 125300 209913140 8450 8450 8450 8450 0
428 20250418 125200 209913140 8450 8450 8450 8450 0
429 20250418 125100 209913140 8450 8450 8450 8450 0
430 20250418 125000 209913140 8450 8450 8450 8450 0
431 20250418 124900 209913140 8450 8450 8450 8450 0
432 20250418 124800 209913140 8450 8450 8450 8450 0
433 20250418 124700 209913140 8450 8450 8450 8450 0
434 20250418 124600 209913140 8450 8450 8450 8450 30
435 20250418 124500 209659640 8430 8430 8430 8430 7
436 20250418 124400 209600630 8440 8440 8440 8440 0
437 20250418 124300 209600630 8440 8440 8440 8440 0
438 20250418 124200 209600630 8440 8440 8440 8440 0
439 20250418 124100 209600630 8440 8440 8440 8440 0
440 20250418 124000 209600630 8440 8440 8440 8440 118
441 20250418 123900 208604710 8440 8440 8440 8440 0
442 20250418 123800 208604710 8440 8440 8440 8440 0
443 20250418 123700 208604710 8440 8440 8440 8440 0
444 20250418 123600 208604710 8440 8440 8440 8440 50
445 20250418 123500 208182710 8440 8440 8440 8440 0
446 20250418 123400 208182710 8440 8440 8440 8440 0
447 20250418 123300 208182710 8440 8440 8440 8440 9
448 20250418 123200 208106750 8440 8440 8440 8440 0
449 20250418 123100 208106750 8440 8440 8440 8440 0
450 20250418 123000 208106750 8440 8440 8440 8440 0
451 20250418 122900 208106750 8440 8440 8440 8440 0
452 20250418 122800 208106750 8440 8440 8440 8440 0
453 20250418 122700 208106750 8440 8440 8440 8440 0
454 20250418 122600 208106750 8440 8440 8440 8440 0
455 20250418 122500 208106750 8440 8440 8440 8440 0
456 20250418 122400 208106750 8440 8420 8440 8410 1545
457 20250418 122300 195101950 8440 8440 8440 8440 0
458 20250418 122200 195101950 8440 8440 8440 8440 0
459 20250418 122100 195101950 8440 8440 8440 8440 0
460 20250418 122000 195101950 8440 8430 8440 8430 198
461 20250418 121900 193432750 8430 8430 8430 8430 21
462 20250418 121800 193255720 8430 8430 8430 8430 0
463 20250418 121700 193255720 8430 8420 8430 8420 201
464 20250418 121600 191563220 8420 8420 8420 8420 0
465 20250418 121500 191563220 8420 8420 8420 8420 0
466 20250418 121400 191563220 8420 8420 8420 8420 0
467 20250418 121300 191563220 8420 8420 8420 8420 0
468 20250418 121200 191563220 8420 8420 8420 8420 0
469 20250418 121100 191563220 8420 8420 8420 8420 0
470 20250418 121000 191563220 8420 8420 8420 8420 0
471 20250418 120900 191563220 8420 8420 8420 8420 1
472 20250418 120800 191554800 8420 8420 8420 8420 0
473 20250418 120700 191554800 8420 8420 8420 8420 193
474 20250418 120600 189929740 8420 8420 8420 8420 0
475 20250418 120500 189929740 8420 8420 8420 8420 30
476 20250418 120400 189677140 8410 8410 8410 8410 0
477 20250418 120300 189677140 8410 8410 8410 8410 0
478 20250418 120200 189677140 8410 8410 8410 8410 0
479 20250418 120100 189677140 8410 8410 8410 8410 0
480 20250418 120000 189677140 8410 8410 8410 8410 0
481 20250418 115900 189677140 8410 8410 8410 8410 0
482 20250418 115800 189677140 8410 8410 8410 8410 0
483 20250418 115700 189677140 8410 8410 8410 8410 0
484 20250418 115600 189677140 8410 8410 8410 8410 0
485 20250418 115500 189677140 8410 8410 8410 8410 0
486 20250418 115400 189677140 8410 8410 8410 8410 7
487 20250418 115300 189618270 8400 8400 8400 8400 236
488 20250418 115200 187635870 8410 8410 8410 8410 14
489 20250418 115100 187518130 8410 8410 8410 8410 0
490 20250418 115000 187518130 8410 8410 8410 8410 0
491 20250418 114900 187518130 8410 8420 8420 8410 7
492 20250418 114800 187459220 8420 8420 8420 8420 0
493 20250418 114700 187459220 8420 8420 8420 8420 30
494 20250418 114600 187206620 8410 8410 8410 8410 0
495 20250418 114500 187206620 8410 8410 8410 8410 0
496 20250418 114400 187206620 8410 8410 8410 8410 0
497 20250418 114300 187206620 8410 8410 8410 8410 2
498 20250418 114200 187189800 8410 8410 8410 8410 4
499 20250418 114100 187156160 8410 8410 8410 8410 0
500 20250418 114000 187156160 8410 8410 8410 8410 3
501 20250418 113900 187130930 8410 8410 8410 8410 0
502 20250418 113800 187130930 8410 8410 8410 8410 0
503 20250418 113700 187130930 8410 8420 8420 8410 17
504 20250418 113600 186987860 8410 8410 8410 8410 0
505 20250418 113500 186987860 8410 8410 8410 8410 0
506 20250418 113400 186987860 8410 8410 8410 8410 0
507 20250418 113300 186987860 8410 8400 8410 8400 30
508 20250418 113200 186735830 8400 8400 8400 8400 1
509 20250418 113100 186727430 8390 8390 8390 8390 7
510 20250418 113000 186668700 8390 8390 8390 8390 0
511 20250418 112900 186668700 8390 8390 8390 8390 3
512 20250418 112800 186643530 8390 8390 8390 8390 26
513 20250418 112700 186425390 8380 8380 8380 8380 38
514 20250418 112600 186106950 8400 8400 8400 8400 7
515 20250418 112500 186048150 8400 8400 8400 8400 30
516 20250418 112400 185796150 8420 8420 8420 8420 0
517 20250418 112300 185796150 8420 8420 8420 8420 0
518 20250418 112200 185796150 8420 8420 8420 8420 0
519 20250418 112100 185796150 8420 8420 8420 8420 0
520 20250418 112000 185796150 8420 8410 8420 8410 2
521 20250418 111900 185779320 8420 8420 8420 8420 0
522 20250418 111800 185779320 8420 8420 8420 8420 5
523 20250418 111700 185737220 8420 8420 8420 8420 7
524 20250418 111600 185678280 8440 8440 8440 8440 5
525 20250418 111500 185636080 8440 8440 8440 8440 0
526 20250418 111400 185636080 8440 8440 8440 8440 0
527 20250418 111300 185636080 8440 8440 8440 8440 0
528 20250418 111200 185636080 8440 8440 8440 8440 0
529 20250418 111100 185636080 8440 8440 8440 8440 0
530 20250418 111000 185636080 8440 8440 8440 8440 0
531 20250418 110900 185636080 8440 8440 8440 8440 0
532 20250418 110800 185636080 8440 8440 8440 8440 10
533 20250418 110700 185551680 8450 8450 8450 8450 0
534 20250418 110600 185551680 8450 8450 8450 8450 0
535 20250418 110500 185551680 8450 8450 8450 8450 0
536 20250418 110400 185551680 8450 8450 8450 8450 0
537 20250418 110300 185551680 8450 8450 8450 8450 0
538 20250418 110200 185551680 8450 8450 8450 8450 1
539 20250418 110100 185543230 8450 8450 8450 8450 0
540 20250418 110000 185543230 8450 8450 8450 8450 0
541 20250418 105900 185543230 8450 8450 8450 8450 65
542 20250418 105800 184993980 8460 8460 8460 8460 0
543 20250418 105700 184993980 8460 8410 8460 8410 485
544 20250418 105600 180896830 8410 8410 8410 8410 31
545 20250418 105500 180636120 8410 8410 8410 8410 1
546 20250418 105400 180627710 8410 8410 8410 8410 0
547 20250418 105300 180627710 8410 8410 8410 8410 1
548 20250418 105200 180619300 8430 8430 8430 8430 0
549 20250418 105100 180619300 8430 8410 8430 8410 1441
550 20250418 105000 168474100 8410 8390 8410 8390 422
551 20250418 104900 164927640 8390 8370 8390 8370 948
552 20250418 104800 156987990 8360 8350 8360 8350 185
553 20250418 104700 155441400 8310 8330 8330 8300 3722
554 20250418 104600 124526480 8310 8310 8310 8310 0
555 20250418 104500 124526480 8310 8370 8370 8310 984
556 20250418 104400 116317640 8360 8360 8360 8360 9
557 20250418 104300 116242400 8360 8360 8360 8360 0
558 20250418 104200 116242400 8360 8360 8360 8360 0
559 20250418 104100 116242400 8360 8360 8360 8360 0
560 20250418 104000 116242400 8360 8360 8360 8360 0
561 20250418 103900 116242400 8360 8360 8360 8360 0
562 20250418 103800 116242400 8360 8360 8360 8360 0
563 20250418 103700 116242400 8360 8360 8360 8360 0
564 20250418 103600 116242400 8360 8360 8360 8360 251
565 20250418 103500 114144040 8360 8360 8360 8360 251
566 20250418 103400 112045680 8360 8360 8360 8360 15
567 20250418 103300 111920280 8370 8370 8370 8370 2
568 20250418 103200 111903540 8360 8360 8360 8360 34
569 20250418 103100 111619300 8360 8360 8360 8360 4
570 20250418 103000 111585860 8370 8370 8370 8370 0
571 20250418 102900 111585860 8370 8370 8370 8370 1
572 20250418 102800 111577490 8370 8370 8370 8370 0
573 20250418 102700 111577490 8370 8370 8370 8370 1
574 20250418 102600 111569120 8370 8370 8370 8370 50
575 20250418 102500 111150620 8370 8370 8370 8370 1
576 20250418 102400 111142250 8370 8370 8370 8370 20
577 20250418 102300 110974850 8380 8380 8380 8380 1
578 20250418 102200 110966470 8380 8380 8380 8380 0
579 20250418 102100 110966470 8380 8370 8380 8350 59
580 20250418 102000 110473280 8370 8370 8370 8370 3
581 20250418 101900 110448170 8370 8370 8370 8370 0
582 20250418 101800 110448170 8370 8370 8370 8370 1
583 20250418 101700 110439800 8370 8370 8370 8370 0
584 20250418 101600 110439800 8370 8370 8370 8370 0
585 20250418 101500 110439800 8370 8370 8370 8370 0
586 20250418 101400 110439800 8370 8370 8370 8370 0
587 20250418 101300 110439800 8370 8370 8370 8370 0
588 20250418 101200 110439800 8370 8370 8370 8370 2
589 20250418 101100 110423060 8380 8370 8380 8370 204
590 20250418 101000 108714020 8370 8380 8380 8370 48
591 20250418 100900 108311890 8380 8380 8380 8380 0
592 20250418 100800 108311890 8380 8380 8380 8380 1
593 20250418 100700 108303510 8380 8380 8380 8380 50
594 20250418 100600 107884510 8380 8380 8380 8380 0
595 20250418 100500 107884510 8380 8380 8380 8380 20
596 20250418 100400 107716910 8370 8370 8370 8370 325
597 20250418 100300 104996660 8370 8370 8370 8370 9
598 20250418 100200 104921330 8370 8370 8370 8370 16
599 20250418 100100 104787410 8360 8360 8360 8360 39
600 20250418 100000 104461370 8370 8370 8370 8370 1006
601 20250418 095900 96041150 8380 8380 8380 8380 29
602 20250418 095800 95798130 8390 8390 8390 8390 12
603 20250418 095700 95697450 8380 8380 8390 8380 668
604 20250418 095600 90098620 8390 8390 8390 8390 0
605 20250418 095500 90098620 8390 8380 8390 8380 351
606 20250418 095400 87157230 8380 8380 8380 8380 1104
607 20250418 095300 77905710 8380 8380 8380 8380 1004
608 20250418 095200 69492190 8370 8370 8370 8370 0
609 20250418 095100 69492190 8370 8370 8370 8370 0
610 20250418 095000 69492190 8370 8370 8370 8370 0
611 20250418 094900 69492190 8370 8370 8370 8370 13
612 20250418 094800 69383380 8380 8380 8380 8380 2
613 20250418 094700 69366620 8370 8390 8390 8370 3
614 20250418 094600 69341470 8390 8360 8390 8360 206
615 20250418 094500 67619020 8370 8370 8370 8370 19
616 20250418 094400 67459990 8370 8370 8370 8360 56
617 20250418 094300 66991770 8390 8390 8390 8390 0
618 20250418 094200 66991770 8390 8390 8390 8390 1
619 20250418 094100 66983380 8390 8390 8390 8390 0
620 20250418 094000 66983380 8390 8390 8390 8390 2
621 20250418 093900 66966600 8360 8360 8360 8360 0
622 20250418 093800 66966600 8360 8360 8360 8360 0
623 20250418 093700 66966600 8360 8370 8370 8360 317
624 20250418 093600 64314980 8370 8370 8370 8370 3
625 20250418 093500 64289870 8360 8360 8360 8360 0
626 20250418 093400 64289870 8360 8360 8360 8360 285
627 20250418 093300 61907270 8360 8360 8360 8360 124
628 20250418 093200 60870630 8360 8360 8360 8360 33
629 20250418 093100 60594750 8360 8370 8370 8360 7
630 20250418 093000 60536220 8360 8370 8370 8360 205
631 20250418 092900 58820390 8370 8370 8370 8370 20
632 20250418 092800 58652990 8370 8380 8380 8360 735
633 20250418 092700 52504840 8390 8390 8390 8390 50
634 20250418 092600 52085340 8390 8390 8390 8390 0
635 20250418 092500 52085340 8390 8390 8390 8390 0
636 20250418 092400 52085340 8390 8390 8390 8390 56
637 20250418 092300 51615500 8390 8400 8400 8390 6
638 20250418 092200 51565130 8400 8400 8400 8400 3
639 20250418 092100 51539930 8400 8400 8400 8400 119
640 20250418 092000 50540330 8370 8380 8380 8370 50
641 20250418 091900 50121520 8410 8410 8410 8410 0
642 20250418 091800 50121520 8410 8410 8410 8410 13
643 20250418 091700 50012190 8410 8410 8410 8410 102
644 20250418 091600 49154370 8380 8410 8410 8380 160
645 20250418 091500 47810840 8410 8410 8410 8410 20
646 20250418 091400 47642640 8430 8430 8430 8430 0
647 20250418 091300 47642640 8430 8400 8430 8400 16
648 20250418 091200 47508210 8405 8405 8405 8405 22
649 20250418 091100 47323300 8390 8390 8390 8380 174
650 20250418 091000 45863820 8380 8360 8460 8360 891
651 20250418 090900 38365160 8340 8340 8340 8340 45
652 20250418 090800 37989860 8340 8340 8340 8340 599
653 20250418 090700 32994200 8340 8370 8370 8330 1464
654 20250418 090600 20774510 8380 8380 8380 8380 171
655 20250418 090500 19341530 8380 8380 8380 8370 288
656 20250418 090400 16929620 8380 8390 8440 8380 99
657 20250418 090300 16098690 8390 8400 8400 8390 100
658 20250418 090200 15259590 8390 8390 8390 8390 30
659 20250418 090100 15007890 8390 8410 8470 8390 380
660 20250418 090000 11813130 8400 8400 8430 8400 1406

8
118990/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
20250418,160749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8570,100,2,1.18,392143690,46364,173.65,8400,8710,8300,11010,5930,8470,8457.93,2.41,0,-5591,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2131,11.76,0.91,12,0.19,729.00,9452.00,15840,20240430,-45.90,7500,20250409,14.27,11270,-23.96,20250217,7500,14.27,20250409,15840,-45.90,20240430,7500,14.27,20250409,3.64,Y,118990,500,124 억,,600402,N,N,3110,N,00,N
20250418,150759,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8570,100,2,1.18,361322520,42771,160.20,8400,8710,8300,11010,5930,8470,8447.84,2.41,0,-5411,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2131,11.76,0.91,12,0.17,729.00,9452.00,15840,20240430,-45.90,7500,20250409,14.27,11270,-23.96,20250217,7500,14.27,20250409,15840,-45.90,20240430,7500,14.27,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,140802,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8460,-10,5,-0.12,244515330,29168,109.25,8400,8470,8300,11010,5930,8470,8383.00,2.41,0,-3489,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2103,11.60,0.90,12,0.12,729.00,9452.00,15840,20240430,-46.59,7500,20250409,12.80,11270,-24.93,20250217,7500,12.80,20250409,15840,-46.59,20240430,7500,12.80,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,130801,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8430,-40,5,-0.47,215578570,25738,96.40,8400,8470,8300,11010,5930,8470,8375.89,2.41,0,-5294,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2096,11.56,0.89,12,0.10,729.00,9452.00,15840,20240430,-46.78,7500,20250409,12.40,11270,-25.20,20250217,7500,12.40,20250409,15840,-46.78,20240430,7500,12.40,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,120758,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8420,-50,5,-0.59,191554800,22886,85.72,8400,8470,8300,11010,5930,8470,8369.96,2.41,0,-5659,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2093,11.55,0.89,12,0.09,729.00,9452.00,15840,20240430,-46.84,7500,20250409,12.27,11270,-25.29,20250217,7500,12.27,20250409,15840,-46.84,20240430,7500,12.27,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,110802,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8450,-20,5,-0.24,185551680,22172,83.04,8400,8470,8300,11010,5930,8470,8368.74,2.41,0,-5938,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2101,11.59,0.89,12,0.09,729.00,9452.00,15840,20240430,-46.65,7500,20250409,12.67,11270,-25.02,20250217,7500,12.67,20250409,15840,-46.65,20240430,7500,12.67,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,100802,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8380,-90,5,-1.06,108303510,12928,48.42,8400,8470,8330,11010,5930,8470,8377.44,2.41,0,-6938,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2083,11.50,0.89,12,0.05,729.00,9452.00,15840,20240430,-47.10,7500,20250409,11.73,11270,-25.64,20250217,7500,11.73,20250409,15840,-47.10,20240430,7500,11.73,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250418,090806,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8340,-130,5,-1.53,37989860,4537,16.99,8400,8470,8330,11010,5930,8470,8373.34,2.41,0,-1916,8610,8540,8400,8330,8190,8575,8365,125,2540,500,6090,10,1,24861990,2073,11.44,0.88,12,0.02,729.00,9452.00,15840,20240430,-47.35,7500,20250409,11.20,11270,-26.00,20250217,7500,11.20,20250409,15840,-47.35,20240430,7500,11.20,20250409,3.64,Y,118990,500,124 억,,600402,N,N,6,N,00,N
20250417,160755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8470,150,2,1.80,224702810,26699,43.03,8360,8470,8260,10810,5830,8320,8416.15,2.35,0,14714,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2106,11.62,0.90,12,0.11,729.00,9452.00,15840,20240430,-46.53,7500,20250409,12.93,11270,-24.84,20250217,7500,12.93,20250409,15840,-46.53,20240430,7500,12.93,20250409,3.65,N,118990,500,124 억,,584252,N,N,6,N,00,N
20250417,150801,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8440,120,2,1.44,204661890,24330,39.22,8360,8470,8260,10810,5830,8320,8411.91,2.35,0,14590,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2098,11.58,0.89,12,0.10,729.00,9452.00,15840,20240430,-46.72,7500,20250409,12.53,11270,-25.11,20250217,7500,12.53,20250409,15840,-46.72,20240430,7500,12.53,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,N,00,N
20250417,140804,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8440,120,2,1.44,184893850,21986,35.44,8360,8470,8260,10810,5830,8320,8409.62,2.35,0,12814,8586,8452,8386,8252,8186,8420,8220,125,2490,500,5990,10,1,24861990,2098,11.58,0.89,12,0.09,729.00,9452.00,15840,20240430,-46.72,7500,20250409,12.53,11270,-25.11,20250217,7500,12.53,20250409,15840,-46.72,20240430,7500,12.53,20250409,3.65,N,118990,500,124 억,,584252,N,N,19630,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 160749 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8570 100 2 1.18 392143690 46364 173.65 8400 8710 8300 11010 5930 8470 8457.93 2.41 0 -5591 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2131 11.76 0.91 12 0.19 729.00 9452.00 15840 20240430 -45.90 7500 20250409 14.27 11270 -23.96 20250217 7500 14.27 20250409 15840 -45.90 20240430 7500 14.27 20250409 3.64 Y 118990 500 124 억 600402 N N 3110 N 00 N
3 20250418 150759 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8570 100 2 1.18 361322520 42771 160.20 8400 8710 8300 11010 5930 8470 8447.84 2.41 0 -5411 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2131 11.76 0.91 12 0.17 729.00 9452.00 15840 20240430 -45.90 7500 20250409 14.27 11270 -23.96 20250217 7500 14.27 20250409 15840 -45.90 20240430 7500 14.27 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
4 20250418 140802 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8460 -10 5 -0.12 244515330 29168 109.25 8400 8470 8300 11010 5930 8470 8383.00 2.41 0 -3489 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2103 11.60 0.90 12 0.12 729.00 9452.00 15840 20240430 -46.59 7500 20250409 12.80 11270 -24.93 20250217 7500 12.80 20250409 15840 -46.59 20240430 7500 12.80 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
5 20250418 130801 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8430 -40 5 -0.47 215578570 25738 96.40 8400 8470 8300 11010 5930 8470 8375.89 2.41 0 -5294 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2096 11.56 0.89 12 0.10 729.00 9452.00 15840 20240430 -46.78 7500 20250409 12.40 11270 -25.20 20250217 7500 12.40 20250409 15840 -46.78 20240430 7500 12.40 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
6 20250418 120758 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8420 -50 5 -0.59 191554800 22886 85.72 8400 8470 8300 11010 5930 8470 8369.96 2.41 0 -5659 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2093 11.55 0.89 12 0.09 729.00 9452.00 15840 20240430 -46.84 7500 20250409 12.27 11270 -25.29 20250217 7500 12.27 20250409 15840 -46.84 20240430 7500 12.27 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
7 20250418 110802 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8450 -20 5 -0.24 185551680 22172 83.04 8400 8470 8300 11010 5930 8470 8368.74 2.41 0 -5938 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2101 11.59 0.89 12 0.09 729.00 9452.00 15840 20240430 -46.65 7500 20250409 12.67 11270 -25.02 20250217 7500 12.67 20250409 15840 -46.65 20240430 7500 12.67 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
8 20250418 100802 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8380 -90 5 -1.06 108303510 12928 48.42 8400 8470 8330 11010 5930 8470 8377.44 2.41 0 -6938 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2083 11.50 0.89 12 0.05 729.00 9452.00 15840 20240430 -47.10 7500 20250409 11.73 11270 -25.64 20250217 7500 11.73 20250409 15840 -47.10 20240430 7500 11.73 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
9 20250418 090806 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8340 -130 5 -1.53 37989860 4537 16.99 8400 8470 8330 11010 5930 8470 8373.34 2.41 0 -1916 8610 8540 8400 8330 8190 8575 8365 125 2540 500 6090 10 1 24861990 2073 11.44 0.88 12 0.02 729.00 9452.00 15840 20240430 -47.35 7500 20250409 11.20 11270 -26.00 20250217 7500 11.20 20250409 15840 -47.35 20240430 7500 11.20 20250409 3.64 Y 118990 500 124 억 600402 N N 6 N 00 N
10 20250417 160755 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8470 150 2 1.80 224702810 26699 43.03 8360 8470 8260 10810 5830 8320 8416.15 2.35 0 14714 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2106 11.62 0.90 12 0.11 729.00 9452.00 15840 20240430 -46.53 7500 20250409 12.93 11270 -24.84 20250217 7500 12.93 20250409 15840 -46.53 20240430 7500 12.93 20250409 3.65 N 118990 500 124 억 584252 N N 6 N 00 N
11 20250417 150801 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8440 120 2 1.44 204661890 24330 39.22 8360 8470 8260 10810 5830 8320 8411.91 2.35 0 14590 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2098 11.58 0.89 12 0.10 729.00 9452.00 15840 20240430 -46.72 7500 20250409 12.53 11270 -25.11 20250217 7500 12.53 20250409 15840 -46.72 20240430 7500 12.53 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N
12 20250417 140804 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 8440 120 2 1.44 184893850 21986 35.44 8360 8470 8260 10810 5830 8320 8409.62 2.35 0 12814 8586 8452 8386 8252 8186 8420 8220 125 2490 500 5990 10 1 24861990 2098 11.58 0.89 12 0.09 729.00 9452.00 15840 20240430 -46.72 7500 20250409 12.53 11270 -25.11 20250217 7500 12.53 20250409 15840 -46.72 20240430 7500 12.53 20250409 3.65 N 118990 500 124 억 584252 N N 19630 N 00 N

1
118990/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,17051,24861990,141864320,206851756800,0.07
20250415,16439,24861990,141539790,214061733900,0.07
20250414,15098,24861990,124709480,205360037400,0.06
20250411,0,24861990,0,202376598600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 17051 24861990 141864320 206851756800 0.07
3 20250415 16439 24861990 141539790 214061733900 0.07
4 20250414 15098 24861990 124709480 205360037400 0.06
5 20250411 0 24861990 0 202376598600 0.00