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
204270/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,14380,14380,14500,14170,124323,1776166270,00,0.00,N,5,-120,
20250417,14500,14080,14580,14080,124306,1792479295,00,0.00,N,2,250,
20250416,14250,14940,14940,14160,249095,3618398630,00,0.00,N,5,-900,
20250415,15150,14810,15280,14650,167570,2520614460,00,0.00,N,2,380,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 14380 14380 14500 14170 124323 1776166270 00 0.00 N 5 -120
3 20250417 14500 14080 14580 14080 124306 1792479295 00 0.00 N 2 250
4 20250416 14250 14940 14940 14160 249095 3618398630 00 0.00 N 5 -900
5 20250415 15150 14810 15280 14650 167570 2520614460 00 0.00 N 2 380

681
204270/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201900,1776166270,14380,14380,14380,14380,5036
20250418,201800,1776166270,14380,14380,14380,14380,0
20250418,201700,1776166270,14380,14380,14380,14380,0
20250418,201600,1776166270,14380,14380,14380,14380,0
20250418,201500,1776166270,14380,14380,14380,14380,0
20250418,201400,1776166270,14380,14380,14380,14380,0
20250418,201300,1776166270,14380,14380,14380,14380,0
20250418,201200,1776166270,14380,14380,14380,14380,0
20250418,201100,1776166270,14380,14380,14380,14380,0
20250418,201000,1776166270,14380,14380,14380,14380,0
20250418,200900,1776166270,14380,14380,14380,14380,0
20250418,200800,1776166270,14380,14380,14380,14380,0
20250418,200700,1776166270,14380,14380,14380,14380,0
20250418,200600,1776166270,14380,14380,14380,14380,0
20250418,200500,1776166270,14380,14380,14380,14380,0
20250418,200400,1776166270,14380,14380,14380,14380,0
20250418,200300,1776166270,14380,14380,14380,14380,0
20250418,200200,1776166270,14380,14380,14380,14380,0
20250418,200100,1776166270,14380,14380,14380,14380,0
20250418,200000,1776166270,14380,14380,14380,14380,0
20250418,195900,1776166270,14380,14380,14380,14380,0
20250418,195800,1776166270,14380,14380,14380,14380,0
20250418,195700,1776166270,14380,14380,14380,14380,0
20250418,195600,1776166270,14380,14380,14380,14380,0
20250418,195500,1776166270,14380,14380,14380,14380,0
20250418,195400,1776166270,14380,14380,14380,14380,0
20250418,195300,1776166270,14380,14380,14380,14380,0
20250418,195200,1776166270,14380,14380,14380,14380,0
20250418,195100,1776166270,14380,14380,14380,14380,0
20250418,195000,1776166270,14380,14380,14380,14380,0
20250418,194900,1776166270,14380,14380,14380,14380,5036
20250418,194800,1776166270,14380,14380,14380,14380,0
20250418,194700,1776166270,14380,14380,14380,14380,0
20250418,194600,1776166270,14380,14380,14380,14380,0
20250418,194500,1776166270,14380,14380,14380,14380,0
20250418,194400,1776166270,14380,14380,14380,14380,0
20250418,194300,1776166270,14380,14380,14380,14380,0
20250418,194200,1776166270,14380,14380,14380,14380,0
20250418,194100,1776166270,14380,14380,14380,14380,0
20250418,194000,1776166270,14380,14380,14380,14380,0
20250418,193900,1776166270,14380,14380,14380,14380,0
20250418,193800,1776166270,14380,14380,14380,14380,0
20250418,193700,1776166270,14380,14380,14380,14380,0
20250418,193600,1776166270,14380,14380,14380,14380,0
20250418,193500,1776166270,14380,14380,14380,14380,0
20250418,193400,1776166270,14380,14380,14380,14380,0
20250418,193300,1776166270,14380,14380,14380,14380,0
20250418,193200,1776166270,14380,14380,14380,14380,0
20250418,193100,1776166270,14380,14380,14380,14380,0
20250418,193000,1776166270,14380,14380,14380,14380,0
20250418,192900,1776166270,14380,14380,14380,14380,0
20250418,192800,1776166270,14380,14380,14380,14380,0
20250418,192700,1776166270,14380,14380,14380,14380,0
20250418,192600,1776166270,14380,14380,14380,14380,0
20250418,192500,1776166270,14380,14380,14380,14380,0
20250418,192400,1776166270,14380,14380,14380,14380,0
20250418,192300,1776166270,14380,14380,14380,14380,0
20250418,192200,1776166270,14380,14380,14380,14380,0
20250418,192100,1776166270,14380,14380,14380,14380,0
20250418,192000,1776166270,14380,14380,14380,14380,0
20250418,191900,1776166270,14380,14380,14380,14380,5036
20250418,191800,1776166270,14380,14380,14380,14380,0
20250418,191700,1776166270,14380,14380,14380,14380,0
20250418,191600,1776166270,14380,14380,14380,14380,0
20250418,191500,1776166270,14380,14380,14380,14380,0
20250418,191400,1776166270,14380,14380,14380,14380,0
20250418,191300,1776166270,14380,14380,14380,14380,0
20250418,191200,1776166270,14380,14380,14380,14380,0
20250418,191100,1776166270,14380,14380,14380,14380,0
20250418,191000,1776166270,14380,14380,14380,14380,0
20250418,190900,1776166270,14380,14380,14380,14380,0
20250418,190800,1776166270,14380,14380,14380,14380,0
20250418,190700,1776166270,14380,14380,14380,14380,0
20250418,190600,1776166270,14380,14380,14380,14380,0
20250418,190500,1776166270,14380,14380,14380,14380,0
20250418,190400,1776166270,14380,14380,14380,14380,0
20250418,190300,1776166270,14380,14380,14380,14380,0
20250418,190200,1776166270,14380,14380,14380,14380,0
20250418,190100,1776166270,14380,14380,14380,14380,0
20250418,190000,1776166270,14380,14380,14380,14380,0
20250418,185900,1776166270,14380,14380,14380,14380,0
20250418,185800,1776166270,14380,14380,14380,14380,0
20250418,185700,1776166270,14380,14380,14380,14380,0
20250418,185600,1776166270,14380,14380,14380,14380,0
20250418,185500,1776166270,14380,14380,14380,14380,0
20250418,185400,1776166270,14380,14380,14380,14380,0
20250418,185300,1776166270,14380,14380,14380,14380,0
20250418,185200,1776166270,14380,14380,14380,14380,0
20250418,185100,1776166270,14380,14380,14380,14380,0
20250418,185000,1776166270,14380,14380,14380,14380,0
20250418,184900,1776166270,14380,14380,14380,14380,5036
20250418,184800,1776166270,14380,14380,14380,14380,0
20250418,184700,1776166270,14380,14380,14380,14380,0
20250418,184600,1776166270,14380,14380,14380,14380,0
20250418,184500,1776166270,14380,14380,14380,14380,0
20250418,184400,1776166270,14380,14380,14380,14380,0
20250418,184300,1776166270,14380,14380,14380,14380,0
20250418,184200,1776166270,14380,14380,14380,14380,0
20250418,184100,1776166270,14380,14380,14380,14380,0
20250418,184000,1776166270,14380,14380,14380,14380,0
20250418,183900,1776166270,14380,14380,14380,14380,0
20250418,183800,1776166270,14380,14380,14380,14380,0
20250418,183700,1776166270,14380,14380,14380,14380,0
20250418,183600,1776166270,14380,14380,14380,14380,0
20250418,183500,1776166270,14380,14380,14380,14380,0
20250418,183400,1776166270,14380,14380,14380,14380,0
20250418,183300,1776166270,14380,14380,14380,14380,0
20250418,183200,1776166270,14380,14380,14380,14380,0
20250418,183100,1776166270,14380,14380,14380,14380,0
20250418,183000,1776166270,14380,14380,14380,14380,0
20250418,182900,1776166270,14380,14380,14380,14380,0
20250418,182800,1776166270,14380,14380,14380,14380,0
20250418,182700,1776166270,14380,14380,14380,14380,0
20250418,182600,1776166270,14380,14380,14380,14380,0
20250418,182500,1776166270,14380,14380,14380,14380,0
20250418,182400,1776166270,14380,14380,14380,14380,0
20250418,182300,1776166270,14380,14380,14380,14380,0
20250418,182200,1776166270,14380,14380,14380,14380,0
20250418,182100,1776166270,14380,14380,14380,14380,0
20250418,182000,1776166270,14380,14380,14380,14380,0
20250418,181900,1776166270,14380,14380,14380,14380,5036
20250418,181800,1776166270,14380,14380,14380,14380,0
20250418,181700,1776166270,14380,14380,14380,14380,0
20250418,181600,1776166270,14380,14380,14380,14380,0
20250418,181500,1776166270,14380,14380,14380,14380,0
20250418,181400,1776166270,14380,14380,14380,14380,0
20250418,181300,1776166270,14380,14380,14380,14380,0
20250418,181200,1776166270,14380,14380,14380,14380,0
20250418,181100,1776166270,14380,14380,14380,14380,0
20250418,181000,1776166270,14380,14380,14380,14380,0
20250418,180900,1776166270,14380,14380,14380,14380,0
20250418,180800,1776166270,14380,14380,14380,14380,0
20250418,180700,1776166270,14380,14380,14380,14380,0
20250418,180600,1776166270,14380,14380,14380,14380,0
20250418,180500,1776166270,14380,14380,14380,14380,0
20250418,180400,1776166270,14380,14380,14380,14380,0
20250418,180300,1776166270,14380,14380,14380,14380,0
20250418,180200,1776166270,14380,14380,14380,14380,0
20250418,180100,1776166270,14380,14380,14380,14380,0
20250418,180000,1776166270,14380,14380,14380,14380,0
20250418,175900,1776166270,14380,14380,14380,14380,0
20250418,175800,1776166270,14380,14380,14380,14380,0
20250418,175700,1776166270,14380,14380,14380,14380,0
20250418,175600,1776166270,14380,14380,14380,14380,0
20250418,175500,1776166270,14380,14380,14380,14380,0
20250418,175400,1776166270,14380,14380,14380,14380,0
20250418,175300,1776166270,14380,14380,14380,14380,0
20250418,175200,1776166270,14380,14380,14380,14380,0
20250418,175100,1776166270,14380,14380,14380,14380,0
20250418,175000,1776166270,14380,14380,14380,14380,0
20250418,174900,1776166270,14380,14380,14380,14380,5036
20250418,174800,1776166270,14380,14380,14380,14380,0
20250418,174700,1776166270,14380,14380,14380,14380,0
20250418,174600,1776166270,14380,14380,14380,14380,0
20250418,174500,1776166270,14380,14380,14380,14380,0
20250418,174400,1776166270,14380,14380,14380,14380,0
20250418,174300,1776166270,14380,14380,14380,14380,0
20250418,174200,1776166270,14380,14380,14380,14380,0
20250418,174100,1776166270,14380,14380,14380,14380,0
20250418,174000,1776166270,14380,14380,14380,14380,0
20250418,173900,1776166270,14380,14380,14380,14380,0
20250418,173800,1776166270,14380,14380,14380,14380,0
20250418,173700,1776166270,14380,14380,14380,14380,0
20250418,173600,1776166270,14380,14380,14380,14380,0
20250418,173500,1776166270,14380,14380,14380,14380,0
20250418,173400,1776166270,14380,14380,14380,14380,0
20250418,173300,1776166270,14380,14380,14380,14380,0
20250418,173200,1776166270,14380,14380,14380,14380,0
20250418,173100,1776166270,14380,14380,14380,14380,0
20250418,173000,1776166270,14380,14380,14380,14380,0
20250418,172900,1776166270,14380,14380,14380,14380,0
20250418,172800,1776166270,14380,14380,14380,14380,0
20250418,172700,1776166270,14380,14380,14380,14380,0
20250418,172600,1776166270,14380,14380,14380,14380,0
20250418,172500,1776166270,14380,14380,14380,14380,0
20250418,172400,1776166270,14380,14380,14380,14380,0
20250418,172300,1776166270,14380,14380,14380,14380,0
20250418,172200,1776166270,14380,14380,14380,14380,0
20250418,172100,1776166270,14380,14380,14380,14380,0
20250418,172000,1776166270,14380,14380,14380,14380,0
20250418,171900,1776166270,14380,14380,14380,14380,5036
20250418,171800,1776166270,14380,14380,14380,14380,0
20250418,171700,1776166270,14380,14380,14380,14380,0
20250418,171600,1776166270,14380,14380,14380,14380,0
20250418,171500,1776166270,14380,14380,14380,14380,0
20250418,171400,1776166270,14380,14380,14380,14380,0
20250418,171300,1776166270,14380,14380,14380,14380,0
20250418,171200,1776166270,14380,14380,14380,14380,0
20250418,171100,1776166270,14380,14380,14380,14380,0
20250418,171000,1776166270,14380,14380,14380,14380,0
20250418,170900,1776166270,14380,14380,14380,14380,0
20250418,170800,1776166270,14380,14380,14380,14380,0
20250418,170700,1776166270,14380,14380,14380,14380,0
20250418,170600,1776166270,14380,14380,14380,14380,0
20250418,170500,1776166270,14380,14380,14380,14380,0
20250418,170400,1776166270,14380,14380,14380,14380,0
20250418,170300,1776166270,14380,14380,14380,14380,0
20250418,170200,1776166270,14380,14380,14380,14380,0
20250418,170100,1776166270,14380,14380,14380,14380,0
20250418,170000,1776166270,14380,14380,14380,14380,0
20250418,165900,1776166270,14380,14380,14380,14380,0
20250418,165800,1776166270,14380,14380,14380,14380,0
20250418,165700,1776166270,14380,14380,14380,14380,0
20250418,165600,1776166270,14380,14380,14380,14380,0
20250418,165500,1776166270,14380,14380,14380,14380,0
20250418,165400,1776166270,14380,14380,14380,14380,0
20250418,165300,1776166270,14380,14380,14380,14380,0
20250418,165200,1776166270,14380,14380,14380,14380,0
20250418,165100,1776166270,14380,14380,14380,14380,0
20250418,165000,1776166270,14380,14380,14380,14380,0
20250418,164900,1776166270,14380,14380,14380,14380,5036
20250418,164800,1776166270,14380,14380,14380,14380,0
20250418,164700,1776166270,14380,14380,14380,14380,0
20250418,164600,1776166270,14380,14380,14380,14380,0
20250418,164500,1776166270,14380,14380,14380,14380,0
20250418,164400,1776166270,14380,14380,14380,14380,0
20250418,164300,1776166270,14380,14380,14380,14380,0
20250418,164200,1776166270,14380,14380,14380,14380,0
20250418,164100,1776166270,14380,14380,14380,14380,0
20250418,164000,1776166270,14380,14380,14380,14380,0
20250418,163900,1776166270,14380,14380,14380,14380,0
20250418,163800,1776166270,14380,14380,14380,14380,0
20250418,163700,1776166270,14380,14380,14380,14380,0
20250418,163600,1776166270,14380,14380,14380,14380,0
20250418,163500,1776166270,14380,14380,14380,14380,0
20250418,163400,1776166270,14380,14380,14380,14380,0
20250418,163300,1776166270,14380,14380,14380,14380,0
20250418,163200,1776166270,14380,14380,14380,14380,0
20250418,163100,1776166270,14380,14380,14380,14380,0
20250418,163000,1776166270,14380,14380,14380,14380,0
20250418,162900,1776166270,14380,14380,14380,14380,0
20250418,162800,1776166270,14380,14380,14380,14380,0
20250418,162700,1776166270,14380,14380,14380,14380,0
20250418,162600,1776166270,14380,14380,14380,14380,0
20250418,162500,1776166270,14380,14380,14380,14380,0
20250418,162400,1776166270,14380,14380,14380,14380,0
20250418,162300,1776166270,14380,14380,14380,14380,0
20250418,162200,1776166270,14380,14380,14380,14380,0
20250418,162100,1776166270,14380,14380,14380,14380,0
20250418,162000,1776166270,14380,14380,14380,14380,0
20250418,161900,1776166270,14380,14380,14380,14380,5036
20250418,161800,1776166270,14380,14380,14380,14380,0
20250418,161700,1776166270,14380,14380,14380,14380,0
20250418,161600,1776166270,14380,14380,14380,14380,0
20250418,161500,1776166270,14380,14380,14380,14380,0
20250418,161400,1776166270,14380,14380,14380,14380,0
20250418,161300,1776166270,14380,14380,14380,14380,0
20250418,161200,1776166270,14380,14380,14380,14380,0
20250418,161100,1776166270,14380,14380,14380,14380,0
20250418,161000,1776166270,14380,14380,14380,14380,0
20250418,160900,1776166270,14380,14380,14380,14380,0
20250418,160800,1776166270,14380,14380,14380,14380,0
20250418,160700,1776166270,14380,14380,14380,14380,0
20250418,160600,1776166270,14380,14380,14380,14380,0
20250418,160500,1776166270,14380,14380,14380,14380,0
20250418,160400,1776166270,14380,14380,14380,14380,0
20250418,160300,1776166270,14380,14380,14380,14380,0
20250418,160200,1776166270,14380,14380,14380,14380,0
20250418,160100,1776166270,14380,14380,14380,14380,0
20250418,160000,1776166270,14380,14380,14380,14380,0
20250418,155900,1776166270,14380,14380,14380,14380,0
20250418,155800,1776166270,14380,14380,14380,14380,0
20250418,155700,1776166270,14380,14380,14380,14380,0
20250418,155600,1776166270,14380,14380,14380,14380,0
20250418,155500,1776166270,14380,14380,14380,14380,0
20250418,155400,1776166270,14380,14380,14380,14380,0
20250418,155300,1776166270,14380,14380,14380,14380,0
20250418,155200,1776166270,14380,14380,14380,14380,0
20250418,155100,1776166270,14380,14380,14380,14380,0
20250418,155000,1776166270,14380,14380,14380,14380,0
20250418,154900,1776166270,14380,14380,14380,14380,5036
20250418,154800,1776166270,14380,14380,14380,14380,0
20250418,154700,1776166270,14380,14380,14380,14380,0
20250418,154600,1776166270,14380,14380,14380,14380,0
20250418,154500,1776166270,14380,14380,14380,14380,0
20250418,154400,1776166270,14380,14380,14380,14380,0
20250418,154300,1776166270,14380,14380,14380,14380,0
20250418,154200,1776166270,14380,14380,14380,14380,0
20250418,154100,1776166270,14380,14380,14380,14380,0
20250418,154000,1776166270,14380,14380,14380,14380,0
20250418,153900,1776166270,14380,14380,14380,14380,0
20250418,153800,1776166270,14380,14380,14380,14380,0
20250418,153700,1776166270,14380,14380,14380,14380,0
20250418,153600,1776166270,14380,14380,14380,14380,0
20250418,153500,1776166270,14380,14380,14380,14380,0
20250418,153400,1776166270,14380,14380,14380,14380,0
20250418,153300,1776166270,14380,14380,14380,14380,0
20250418,153200,1776166270,14380,14380,14380,14380,0
20250418,153100,1776166270,14380,14380,14380,14380,0
20250418,153000,1776166270,14380,14380,14380,14380,5036
20250418,152900,1703748590,14370,14370,14370,14370,0
20250418,152800,1703748590,14370,14370,14370,14370,0
20250418,152700,1703748590,14370,14370,14370,14370,0
20250418,152600,1703748590,14370,14370,14370,14370,0
20250418,152500,1703748590,14370,14370,14370,14370,0
20250418,152400,1703748590,14370,14370,14370,14370,0
20250418,152300,1703748590,14370,14370,14370,14370,0
20250418,152200,1703748590,14370,14370,14370,14370,0
20250418,152100,1703748590,14370,14370,14370,14370,0
20250418,152000,1703748590,14370,14370,14370,14370,0
20250418,151900,1703748590,14370,14380,14400,14370,659
20250418,151800,1694269810,14380,14380,14380,14380,142
20250418,151700,1692227850,14380,14380,14380,14380,226
20250418,151600,1688977970,14380,14380,14380,14380,237
20250418,151500,1685569910,14380,14380,14380,14370,149
20250418,151400,1683428150,14380,14360,14380,14360,245
20250418,151300,1679907190,14370,14370,14370,14360,122
20250418,151200,1678154610,14370,14370,14370,14370,114
20250418,151100,1676516430,14370,14360,14370,14360,270
20250418,151000,1672639220,14360,14360,14360,14360,350
20250418,150900,1667613220,14360,14350,14360,14350,97
20250418,150800,1666220670,14360,14380,14380,14350,301
20250418,150700,1661898850,14380,14400,14400,14380,125
20250418,150600,1660101170,14390,14370,14400,14370,63
20250418,150500,1659195480,14370,14350,14370,14350,597
20250418,150400,1650626430,14350,14340,14350,14340,72
20250418,150300,1649593730,14340,14350,14350,14340,110
20250418,150200,1648016120,14350,14360,14360,14340,152
20250418,150100,1645836000,14360,14360,14360,14360,117
20250418,150000,1644155880,14360,14360,14360,14360,24
20250418,145900,1643811240,14330,14360,14360,14330,782
20250418,145800,1632593850,14360,14340,14360,14340,124
20250418,145700,1630815210,14360,14360,14360,14340,30
20250418,145600,1630384430,14340,14340,14340,14340,73
20250418,145500,1629337610,14340,14340,14340,14340,23
20250418,145400,1629007790,14340,14330,14340,14330,471
20250418,145300,1622256930,14330,14330,14330,14330,35
20250418,145200,1621755380,14320,14320,14320,14320,194
20250418,145100,1618977300,14330,14330,14330,14330,78
20250418,145000,1617859560,14330,14330,14330,14330,100
20250418,144900,1616426560,14330,14350,14360,14330,420
20250418,144800,1610399830,14340,14320,14340,14320,835
20250418,144700,1598434420,14330,14330,14330,14330,100
20250418,144600,1597001420,14320,14350,14350,14320,614
20250418,144500,1588198960,14340,14340,14340,14340,100
20250418,144400,1586764960,14340,14340,14340,14340,142
20250418,144300,1584728680,14350,14350,14350,14350,73
20250418,144200,1583681130,14350,14350,14350,14350,20
20250418,144100,1583394130,14350,14350,14350,14350,52
20250418,144000,1582647930,14350,14350,14350,14350,233
20250418,143900,1579304380,14360,14360,14360,14360,2
20250418,143800,1579275660,14350,14360,14360,14350,404
20250418,143700,1573477220,14360,14360,14360,14360,12
20250418,143600,1573304900,14360,14360,14360,14360,15
20250418,143500,1573089500,14360,14350,14360,14350,220
20250418,143400,1569931930,14350,14340,14350,14340,744
20250418,143300,1559255970,14350,14350,14350,14350,2
20250418,143200,1559227270,14340,14350,14350,14340,343
20250418,143100,1554308410,14400,14340,14400,14340,62
20250418,143000,1553417640,14350,14410,14410,14340,276
20250418,142900,1549455740,14470,14345,14480,14310,10226
20250418,142800,1402298220,14370,14320,14370,14320,379
20250418,142700,1396856700,14320,14320,14320,14320,87
20250418,142600,1395610860,14320,14350,14350,14320,164
20250418,142500,1393257490,14350,14350,14350,14350,0
20250418,142400,1393257490,14350,14350,14350,14350,10
20250418,142300,1393113990,14310,14310,14310,14310,379
20250418,142200,1387690500,14300,14290,14300,14290,402
20250418,142100,1381942210,14290,14300,14300,14290,274
20250418,142000,1378026700,14300,14300,14300,14290,66
20250418,141900,1377082920,14290,14290,14290,14290,153
20250418,141800,1374896550,14300,14300,14300,14300,10
20250418,141700,1374753550,14300,14300,14300,14300,600
20250418,141600,1366173550,14300,14300,14300,14300,2
20250418,141500,1366144950,14295,14295,14295,14295,12
20250418,141400,1365973410,14300,14300,14300,14300,0
20250418,141300,1365973410,14300,14300,14300,14300,100
20250418,141200,1364543410,14300,14300,14300,14300,0
20250418,141100,1364543410,14300,14310,14310,14300,15
20250418,141000,1364328810,14300,14300,14300,14300,25
20250418,140900,1363971310,14310,14310,14310,14310,1
20250418,140800,1363957000,14310,14310,14310,14310,6
20250418,140700,1363871140,14300,14300,14300,14300,100
20250418,140600,1362441140,14300,14340,14340,14300,798
20250418,140500,1351017990,14360,14350,14360,14350,21
20250418,140400,1350716530,14360,14360,14360,14350,210
20250418,140300,1347701930,14350,14350,14350,14350,130
20250418,140200,1345836430,14350,14360,14360,14350,135
20250418,140100,1343898950,14360,14360,14360,14360,531
20250418,140000,1336273790,14360,14350,14360,14350,17
20250418,135900,1336029720,14350,14330,14350,14330,460
20250418,135800,1329432170,14330,14320,14330,14320,7
20250418,135700,1329331870,14320,14320,14330,14320,189
20250418,135600,1326623900,14320,14320,14320,14320,4
20250418,135500,1326566620,14330,14310,14330,14310,317
20250418,135400,1322029130,14300,14300,14300,14300,12
20250418,135300,1321857530,14310,14300,14310,14300,10
20250418,135200,1321714480,14310,14300,14310,14300,165
20250418,135100,1319354610,14300,14310,14310,14300,180
20250418,135000,1316778860,14310,14320,14320,14300,295
20250418,134900,1312557770,14310,14310,14310,14310,22
20250418,134800,1312242950,14310,14280,14310,14280,45
20250418,134700,1311600220,14280,14260,14290,14260,497
20250418,134600,1304507880,14250,14250,14250,14250,5
20250418,134500,1304436630,14250,14250,14260,14250,423
20250418,134400,1298406390,14230,14250,14250,14230,142
20250418,134300,1296385710,14250,14260,14260,14250,47
20250418,134200,1295715540,14250,14230,14250,14230,1133
20250418,134100,1279574240,14230,14230,14230,14230,0
20250418,134000,1279574240,14230,14220,14230,14220,11
20250418,133900,1279417730,14240,14240,14240,14240,5
20250418,133800,1279346530,14240,14240,14240,14240,0
20250418,133700,1279346530,14240,14230,14240,14230,603
20250418,133600,1270759860,14230,14210,14230,14210,967
20250418,133500,1257012470,14200,14210,14210,14200,8
20250418,133400,1256898840,14210,14200,14210,14200,305
20250418,133300,1252564840,14210,14210,14210,14210,230
20250418,133200,1249296540,14210,14210,14210,14210,5
20250418,133100,1249225490,14210,14210,14220,14210,17
20250418,133000,1248983900,14210,14220,14220,14210,79
20250418,132900,1247861260,14220,14210,14220,14210,42
20250418,132800,1247264110,14220,14220,14220,14220,33
20250418,132700,1246794850,14210,14200,14210,14200,45
20250418,132600,1246155780,14210,14210,14220,14210,612
20250418,132500,1237457260,14220,14220,14220,14200,810
20250418,132400,1225947180,14220,14220,14220,14220,35
20250418,132300,1225449480,14220,14220,14220,14220,94
20250418,132200,1224112800,14220,14230,14230,14220,684
20250418,132100,1214384560,14220,14220,14230,14220,658
20250418,132000,1205027770,14230,14220,14230,14220,1039
20250418,131900,1190248870,14230,14230,14230,14230,54
20250418,131800,1189480450,14220,14220,14230,14220,152
20250418,131700,1187318990,14230,14230,14230,14230,71
20250418,131600,1186308660,14230,14240,14240,14230,12
20250418,131500,1186137830,14230,14230,14230,14230,909
20250418,131400,1173202760,14230,14230,14230,14230,284
20250418,131300,1169161440,14230,14230,14230,14220,446
20250418,131200,1162814910,14220,14220,14220,14220,6
20250418,131100,1162729590,14220,14220,14220,14220,3
20250418,131000,1162686930,14220,14220,14220,14220,207
20250418,130900,1159743390,14220,14220,14220,14220,5
20250418,130800,1159672290,14220,14220,14220,14220,0
20250418,130700,1159672290,14220,14220,14220,14220,5
20250418,130600,1159601190,14220,14220,14230,14220,201
20250418,130500,1156742890,14220,14230,14230,14220,501
20250418,130400,1149618660,14230,14230,14230,14220,19
20250418,130300,1149348340,14230,14230,14230,14230,4
20250418,130200,1149291420,14220,14230,14230,14220,10
20250418,130100,1149149170,14230,14240,14240,14230,24
20250418,130000,1148807620,14240,14240,14240,14240,5
20250418,125900,1148736420,14240,14250,14250,14230,541
20250418,125800,1141034730,14240,14250,14250,14240,7
20250418,125700,1140934990,14240,14240,14240,14240,50
20250418,125600,1140222990,14240,14240,14240,14240,6
20250418,125500,1140137550,14240,14240,14240,14240,0
20250418,125400,1140137550,14240,14250,14250,14240,137
20250418,125300,1138185350,14260,14260,14260,14250,12
20250418,125200,1138014280,14250,14250,14250,14250,0
20250418,125100,1138014280,14250,14250,14250,14250,5
20250418,125000,1137943030,14250,14250,14250,14250,2
20250418,124900,1137914530,14270,14270,14270,14270,0
20250418,124800,1137914530,14270,14270,14270,14270,20
20250418,124700,1137629130,14270,14270,14270,14270,0
20250418,124600,1137629130,14270,14280,14280,14270,12
20250418,124500,1137457820,14270,14280,14280,14270,14
20250418,124400,1137257950,14280,14280,14280,14280,0
20250418,124300,1137257950,14280,14290,14290,14280,13
20250418,124200,1137072230,14290,14290,14290,14290,10
20250418,124100,1136929330,14250,14250,14250,14250,756
20250418,124000,1126156330,14240,14240,14240,14240,12
20250418,123900,1125985450,14240,14240,14240,14240,5
20250418,123800,1125914250,14240,14240,14240,14240,0
20250418,123700,1125914250,14240,14240,14240,14240,60
20250418,123600,1125059850,14250,14250,14250,14250,40
20250418,123500,1124489850,14250,14250,14250,14240,19
20250418,123400,1124219150,14240,14240,14240,14240,5
20250418,123300,1124147950,14240,14240,14240,14240,0
20250418,123200,1124147950,14240,14240,14240,14240,5
20250418,123100,1124076750,14240,14240,14240,14240,5
20250418,123000,1124005550,14240,14240,14240,14240,2
20250418,122900,1123977070,14240,14240,14240,14240,5
20250418,122800,1123905870,14250,14250,14250,14250,1
20250418,122700,1123891620,14240,14250,14250,14240,6
20250418,122600,1123806170,14240,14240,14240,14240,5
20250418,122500,1123734970,14250,14250,14250,14250,0
20250418,122400,1123734970,14250,14240,14250,14240,7
20250418,122300,1123635280,14220,14250,14250,14220,6
20250418,122200,1123549930,14250,14220,14250,14220,310
20250418,122100,1119137850,14230,14230,14230,14230,214
20250418,122000,1116092630,14220,14220,14220,14220,75
20250418,121900,1115026130,14230,14230,14230,14230,17
20250418,121800,1114784220,14220,14220,14220,14220,7
20250418,121700,1114684680,14240,14240,14240,14240,37
20250418,121600,1114157800,14220,14220,14220,14220,5
20250418,121500,1114086700,14220,14220,14220,14220,5
20250418,121400,1114015600,14220,14220,14220,14220,0
20250418,121300,1114015600,14220,14220,14220,14220,5
20250418,121200,1113944500,14220,14220,14220,14220,5
20250418,121100,1113873400,14210,14240,14240,14210,969
20250418,121000,1100095600,14240,14250,14250,14240,17
20250418,120900,1099853420,14250,14240,14250,14230,121
20250418,120800,1098130410,14240,14240,14240,14240,100
20250418,120700,1096706410,14220,14220,14220,14220,5
20250418,120600,1096635310,14240,14240,14240,14240,7
20250418,120500,1096535630,14210,14220,14220,14210,37
20250418,120400,1096009540,14220,14220,14220,14220,7
20250418,120300,1095910000,14250,14240,14250,14240,27
20250418,120200,1095525350,14240,14250,14250,14240,9
20250418,120100,1095397150,14220,14250,14250,14210,168
20250418,120000,1093008560,14250,14210,14250,14210,830
20250418,115900,1081196470,14210,14210,14240,14210,14
20250418,115800,1080997400,14210,14210,14210,14210,10
20250418,115700,1080855300,14250,14220,14250,14220,226
20250418,115600,1077640980,14210,14210,14210,14210,11
20250418,115500,1077484670,14210,14210,14210,14210,6
20250418,115400,1077399410,14210,14210,14210,14210,60
20250418,115300,1076546810,14220,14220,14220,14220,1328
20250418,115200,1057662650,14220,14230,14250,14220,546
20250418,115100,1049895270,14230,14230,14230,14230,10
20250418,115000,1049752970,14230,14250,14250,14230,26
20250418,114900,1049382670,14250,14230,14250,14230,274
20250418,114800,1045480670,14220,14220,14220,14220,10
20250418,114700,1045338470,14220,14230,14240,14220,20
20250418,114600,1045053900,14220,14200,14230,14200,281
20250418,114500,1041059900,14200,14210,14210,14200,13
20250418,114400,1040875270,14210,14200,14210,14200,5
20250418,114300,1040804250,14200,14200,14220,14200,90
20250418,114200,1039526210,14210,14190,14210,14190,309
20250418,114100,1035135460,14190,14190,14210,14190,66
20250418,114000,1034197730,14190,14190,14190,14190,12
20250418,113900,1034027450,14190,14200,14200,14190,10
20250418,113800,1033885500,14200,14200,14210,14200,74
20250418,113700,1032834230,14180,14190,14200,14180,308
20250418,113600,1028462790,14190,14210,14210,14190,21
20250418,113500,1028164480,14210,14190,14210,14190,1417
20250418,113400,1008054370,14190,14190,14190,14190,12
20250418,113300,1007884090,14210,14190,14210,14190,237
20250418,113200,1004518730,14190,14180,14220,14180,45
20250418,113100,1003879480,14180,14180,14180,14180,10
20250418,113000,1003737680,14220,14180,14220,14170,279
20250418,112900,999779380,14180,14210,14230,14170,4287
20250418,112800,938939140,14210,14220,14220,14210,205
20250418,112700,936025920,14230,14230,14230,14230,53
20250418,112600,935271730,14230,14230,14240,14220,81
20250418,112500,934119140,14230,14250,14250,14230,6
20250418,112400,934033720,14240,14250,14250,14240,26
20250418,112300,933663270,14250,14230,14250,14210,714
20250418,112200,923494120,14230,14230,14230,14230,93
20250418,112100,922170730,14210,14220,14220,14210,5
20250418,112000,922099640,14220,14230,14230,14220,138
20250418,111900,920136600,14240,14230,14240,14230,1240
20250418,111800,902491350,14230,14230,14230,14230,5
20250418,111700,902420200,14230,14230,14230,14230,6
20250418,111600,902334820,14220,14220,14220,14220,137
20250418,111500,900386680,14220,14230,14230,14220,27
20250418,111400,900002610,14240,14240,14240,14240,0
20250418,111300,900002610,14240,14235,14240,14235,4
20250418,111200,899945655,14230,14230,14230,14230,10
20250418,111100,899803355,14240,14240,14240,14240,33
20250418,111000,899333435,14240,14250,14250,14240,14
20250418,110900,899134065,14240,14240,14240,14240,10
20250418,110800,898991665,14240,14240,14240,14240,0
20250418,110700,898991665,14240,14250,14250,14240,1102
20250418,110600,883288635,14260,14280,14280,14260,258
20250418,110500,879608995,14280,14280,14280,14280,60
20250418,110400,878752195,14290,14300,14300,14290,254
20250418,110300,875121725,14310,14300,14310,14300,44
20250418,110200,874492515,14300,14300,14300,14300,48
20250418,110100,873806115,14300,14290,14300,14290,26
20250418,110000,873434325,14290,14290,14290,14290,120
20250418,105900,871719525,14280,14280,14280,14280,71
20250418,105800,870705645,14280,14280,14280,14280,273
20250418,105700,866807205,14280,14280,14280,14280,0
20250418,105600,866807205,14280,14280,14280,14280,26
20250418,105500,866435925,14280,14270,14280,14260,215
20250418,105400,863367955,14290,14290,14290,14290,2
20250418,105300,863339375,14290,14270,14290,14270,9
20250418,105200,863210885,14270,14270,14270,14270,100
20250418,105100,861783885,14270,14280,14290,14270,231
20250418,105000,858482985,14280,14280,14280,14280,89
20250418,104900,857212065,14270,14260,14270,14250,456
20250418,104800,850708785,14250,14250,14250,14250,1
20250418,104700,850694535,14260,14260,14260,14260,126
20250418,104600,848897775,14260,14260,14260,14260,71
20250418,104500,847885315,14260,14270,14270,14260,152
20250418,104400,845716365,14280,14270,14280,14270,238
20250418,104300,842320085,14270,14240,14270,14240,36
20250418,104200,841807265,14280,14280,14280,14280,0
20250418,104100,841807265,14280,14230,14280,14230,2690
20250418,104000,803502005,14220,14220,14230,14220,47
20250418,103900,802833655,14220,14220,14220,14220,4
20250418,103800,802776775,14240,14210,14240,14210,415
20250418,103700,796875355,14200,14220,14220,14200,19
20250418,103600,796605275,14230,14230,14230,14230,1
20250418,103500,796591045,14240,14240,14240,14240,0
20250418,103400,796591045,14240,14190,14240,14190,745
20250418,103300,786010305,14190,14190,14190,14190,1
20250418,103200,785996115,14180,14190,14190,14180,21
20250418,103100,785698135,14190,14195,14195,14190,28
20250418,103000,785300810,14190,14190,14190,14190,0
20250418,102900,785300810,14190,14190,14190,14190,148
20250418,102800,783200690,14180,14200,14200,14180,75
20250418,102700,782137170,14200,14200,14200,14190,882
20250418,102600,769615400,14210,14220,14220,14210,268
20250418,102500,765807010,14210,14210,14210,14210,276
20250418,102400,761885050,14210,14210,14210,14210,132
20250418,102300,760009330,14210,14210,14210,14210,338
20250418,102200,755206350,14210,14210,14210,14210,50
20250418,102100,754495850,14200,14200,14200,14200,115
20250418,102000,752862850,14200,14200,14210,14200,166
20250418,101900,750505640,14200,14200,14200,14200,736
20250418,101800,740054440,14190,14190,14190,14190,0
20250418,101700,740054440,14190,14190,14190,14190,0
20250418,101600,740054440,14190,14190,14190,14190,0
20250418,101500,740054440,14190,14190,14200,14190,192
20250418,101400,737328090,14190,14190,14200,14190,883
20250418,101300,724797420,14180,14180,14180,14180,0
20250418,101200,724797420,14180,14190,14190,14180,532
20250418,101100,717251000,14190,14190,14190,14190,1
20250418,101000,717236810,14190,14190,14190,14190,257
20250418,100900,713589980,14200,14200,14200,14200,69
20250418,100800,712610180,14200,14200,14200,14200,66
20250418,100700,711672980,14200,14200,14200,14200,120
20250418,100600,709968980,14200,14200,14200,14200,38
20250418,100500,709429380,14200,14200,14200,14200,20
20250418,100400,709145380,14200,14200,14200,14200,48
20250418,100300,708463780,14190,14190,14190,14190,338
20250418,100200,703667560,14190,14180,14190,14180,520
20250418,100100,696293940,14180,14190,14190,14170,2741
20250418,100000,657433660,14190,14220,14220,14190,2790
20250418,095900,617816470,14220,14220,14220,14210,1209
20250418,095800,600632320,14230,14240,14240,14230,23
20250418,095700,600305000,14230,14240,14240,14230,311
20250418,095600,595879460,14250,14240,14250,14240,549
20250418,095500,588060970,14240,14250,14250,14240,294
20250418,095400,583874400,14250,14280,14290,14250,1452
20250418,095300,563167310,14290,14300,14300,14290,548
20250418,095200,555336190,14310,14300,14310,14300,45
20250418,095100,554692680,14300,14300,14300,14300,172
20250418,095000,552233080,14300,14300,14300,14300,169
20250418,094900,549816380,14300,14320,14320,14300,415
20250418,094800,543876970,14310,14310,14310,14310,245
20250418,094700,540371020,14310,14330,14330,14310,1346
20250418,094600,521083680,14330,14310,14330,14310,797
20250418,094500,509670070,14310,14300,14310,14300,26
20250418,094400,509298230,14310,14290,14310,14290,283
20250418,094300,505252430,14280,14300,14300,14280,2
20250418,094200,505223850,14300,14300,14300,14300,78
20250418,094100,504108450,14300,14290,14300,14290,100
20250418,094000,502678750,14280,14270,14280,14270,187
20250418,093900,500009390,14270,14270,14270,14260,991
20250418,093800,485869350,14270,14280,14280,14270,1027
20250418,093700,471204090,14280,14270,14280,14270,1919
20250418,093600,443809720,14270,14280,14280,14270,396
20250418,093500,438154910,14280,14280,14280,14280,2
20250418,093400,438126350,14270,14280,14280,14270,529
20250418,093300,430576340,14290,14290,14290,14290,733
20250418,093200,420101770,14270,14280,14290,14270,167
20250418,093100,417716300,14280,14270,14280,14270,558
20250418,093000,409752410,14270,14270,14280,14260,751
20250418,092900,399035800,14280,14270,14280,14270,80
20250418,092800,397894000,14270,14260,14270,14260,233
20250418,092700,394569220,14260,14280,14280,14250,2555
20250418,092600,358133630,14270,14280,14280,14270,569
20250418,092500,350012150,14300,14310,14320,14290,2078
20250418,092400,320299770,14310,14330,14330,14310,210
20250418,092300,317290780,14330,14330,14330,14320,1240
20250418,092200,299523910,14330,14350,14350,14330,219
20250418,092100,296382140,14350,14350,14350,14350,0
20250418,092000,296382140,14350,14350,14360,14350,289
20250418,091900,292232790,14350,14350,14360,14350,291
20250418,091800,288056930,14360,14360,14360,14360,61
20250418,091700,287180970,14330,14390,14390,14330,132
20250418,091600,285289290,14350,14350,14350,14320,966
20250418,091500,271443750,14360,14400,14400,14360,483
20250418,091400,264502140,14390,14370,14390,14370,32
20250418,091300,264042100,14340,14350,14380,14340,64
20250418,091200,263123280,14340,14310,14420,14310,1634
20250418,091100,239624480,14310,14320,14360,14310,803
20250418,091000,228106190,14370,14370,14370,14370,0
20250418,090900,228106190,14370,14320,14390,14320,93
20250418,090800,226774100,14310,14300,14310,14300,980
20250418,090700,212758980,14290,14300,14320,14290,1262
20250418,090600,194718410,14300,14290,14300,14290,1292
20250418,090500,176254920,14280,14300,14300,14280,656
20250418,090400,166880360,14300,14310,14320,14290,1046
20250418,090300,151921250,14310,14290,14350,14290,244
20250418,090200,148431910,14350,14300,14350,14280,2177
20250418,090100,117330130,14350,14320,14350,14260,1129
20250418,090000,101196020,14330,14380,14500,14330,7039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201900 1776166270 14380 14380 14380 14380 5036
3 20250418 201800 1776166270 14380 14380 14380 14380 0
4 20250418 201700 1776166270 14380 14380 14380 14380 0
5 20250418 201600 1776166270 14380 14380 14380 14380 0
6 20250418 201500 1776166270 14380 14380 14380 14380 0
7 20250418 201400 1776166270 14380 14380 14380 14380 0
8 20250418 201300 1776166270 14380 14380 14380 14380 0
9 20250418 201200 1776166270 14380 14380 14380 14380 0
10 20250418 201100 1776166270 14380 14380 14380 14380 0
11 20250418 201000 1776166270 14380 14380 14380 14380 0
12 20250418 200900 1776166270 14380 14380 14380 14380 0
13 20250418 200800 1776166270 14380 14380 14380 14380 0
14 20250418 200700 1776166270 14380 14380 14380 14380 0
15 20250418 200600 1776166270 14380 14380 14380 14380 0
16 20250418 200500 1776166270 14380 14380 14380 14380 0
17 20250418 200400 1776166270 14380 14380 14380 14380 0
18 20250418 200300 1776166270 14380 14380 14380 14380 0
19 20250418 200200 1776166270 14380 14380 14380 14380 0
20 20250418 200100 1776166270 14380 14380 14380 14380 0
21 20250418 200000 1776166270 14380 14380 14380 14380 0
22 20250418 195900 1776166270 14380 14380 14380 14380 0
23 20250418 195800 1776166270 14380 14380 14380 14380 0
24 20250418 195700 1776166270 14380 14380 14380 14380 0
25 20250418 195600 1776166270 14380 14380 14380 14380 0
26 20250418 195500 1776166270 14380 14380 14380 14380 0
27 20250418 195400 1776166270 14380 14380 14380 14380 0
28 20250418 195300 1776166270 14380 14380 14380 14380 0
29 20250418 195200 1776166270 14380 14380 14380 14380 0
30 20250418 195100 1776166270 14380 14380 14380 14380 0
31 20250418 195000 1776166270 14380 14380 14380 14380 0
32 20250418 194900 1776166270 14380 14380 14380 14380 5036
33 20250418 194800 1776166270 14380 14380 14380 14380 0
34 20250418 194700 1776166270 14380 14380 14380 14380 0
35 20250418 194600 1776166270 14380 14380 14380 14380 0
36 20250418 194500 1776166270 14380 14380 14380 14380 0
37 20250418 194400 1776166270 14380 14380 14380 14380 0
38 20250418 194300 1776166270 14380 14380 14380 14380 0
39 20250418 194200 1776166270 14380 14380 14380 14380 0
40 20250418 194100 1776166270 14380 14380 14380 14380 0
41 20250418 194000 1776166270 14380 14380 14380 14380 0
42 20250418 193900 1776166270 14380 14380 14380 14380 0
43 20250418 193800 1776166270 14380 14380 14380 14380 0
44 20250418 193700 1776166270 14380 14380 14380 14380 0
45 20250418 193600 1776166270 14380 14380 14380 14380 0
46 20250418 193500 1776166270 14380 14380 14380 14380 0
47 20250418 193400 1776166270 14380 14380 14380 14380 0
48 20250418 193300 1776166270 14380 14380 14380 14380 0
49 20250418 193200 1776166270 14380 14380 14380 14380 0
50 20250418 193100 1776166270 14380 14380 14380 14380 0
51 20250418 193000 1776166270 14380 14380 14380 14380 0
52 20250418 192900 1776166270 14380 14380 14380 14380 0
53 20250418 192800 1776166270 14380 14380 14380 14380 0
54 20250418 192700 1776166270 14380 14380 14380 14380 0
55 20250418 192600 1776166270 14380 14380 14380 14380 0
56 20250418 192500 1776166270 14380 14380 14380 14380 0
57 20250418 192400 1776166270 14380 14380 14380 14380 0
58 20250418 192300 1776166270 14380 14380 14380 14380 0
59 20250418 192200 1776166270 14380 14380 14380 14380 0
60 20250418 192100 1776166270 14380 14380 14380 14380 0
61 20250418 192000 1776166270 14380 14380 14380 14380 0
62 20250418 191900 1776166270 14380 14380 14380 14380 5036
63 20250418 191800 1776166270 14380 14380 14380 14380 0
64 20250418 191700 1776166270 14380 14380 14380 14380 0
65 20250418 191600 1776166270 14380 14380 14380 14380 0
66 20250418 191500 1776166270 14380 14380 14380 14380 0
67 20250418 191400 1776166270 14380 14380 14380 14380 0
68 20250418 191300 1776166270 14380 14380 14380 14380 0
69 20250418 191200 1776166270 14380 14380 14380 14380 0
70 20250418 191100 1776166270 14380 14380 14380 14380 0
71 20250418 191000 1776166270 14380 14380 14380 14380 0
72 20250418 190900 1776166270 14380 14380 14380 14380 0
73 20250418 190800 1776166270 14380 14380 14380 14380 0
74 20250418 190700 1776166270 14380 14380 14380 14380 0
75 20250418 190600 1776166270 14380 14380 14380 14380 0
76 20250418 190500 1776166270 14380 14380 14380 14380 0
77 20250418 190400 1776166270 14380 14380 14380 14380 0
78 20250418 190300 1776166270 14380 14380 14380 14380 0
79 20250418 190200 1776166270 14380 14380 14380 14380 0
80 20250418 190100 1776166270 14380 14380 14380 14380 0
81 20250418 190000 1776166270 14380 14380 14380 14380 0
82 20250418 185900 1776166270 14380 14380 14380 14380 0
83 20250418 185800 1776166270 14380 14380 14380 14380 0
84 20250418 185700 1776166270 14380 14380 14380 14380 0
85 20250418 185600 1776166270 14380 14380 14380 14380 0
86 20250418 185500 1776166270 14380 14380 14380 14380 0
87 20250418 185400 1776166270 14380 14380 14380 14380 0
88 20250418 185300 1776166270 14380 14380 14380 14380 0
89 20250418 185200 1776166270 14380 14380 14380 14380 0
90 20250418 185100 1776166270 14380 14380 14380 14380 0
91 20250418 185000 1776166270 14380 14380 14380 14380 0
92 20250418 184900 1776166270 14380 14380 14380 14380 5036
93 20250418 184800 1776166270 14380 14380 14380 14380 0
94 20250418 184700 1776166270 14380 14380 14380 14380 0
95 20250418 184600 1776166270 14380 14380 14380 14380 0
96 20250418 184500 1776166270 14380 14380 14380 14380 0
97 20250418 184400 1776166270 14380 14380 14380 14380 0
98 20250418 184300 1776166270 14380 14380 14380 14380 0
99 20250418 184200 1776166270 14380 14380 14380 14380 0
100 20250418 184100 1776166270 14380 14380 14380 14380 0
101 20250418 184000 1776166270 14380 14380 14380 14380 0
102 20250418 183900 1776166270 14380 14380 14380 14380 0
103 20250418 183800 1776166270 14380 14380 14380 14380 0
104 20250418 183700 1776166270 14380 14380 14380 14380 0
105 20250418 183600 1776166270 14380 14380 14380 14380 0
106 20250418 183500 1776166270 14380 14380 14380 14380 0
107 20250418 183400 1776166270 14380 14380 14380 14380 0
108 20250418 183300 1776166270 14380 14380 14380 14380 0
109 20250418 183200 1776166270 14380 14380 14380 14380 0
110 20250418 183100 1776166270 14380 14380 14380 14380 0
111 20250418 183000 1776166270 14380 14380 14380 14380 0
112 20250418 182900 1776166270 14380 14380 14380 14380 0
113 20250418 182800 1776166270 14380 14380 14380 14380 0
114 20250418 182700 1776166270 14380 14380 14380 14380 0
115 20250418 182600 1776166270 14380 14380 14380 14380 0
116 20250418 182500 1776166270 14380 14380 14380 14380 0
117 20250418 182400 1776166270 14380 14380 14380 14380 0
118 20250418 182300 1776166270 14380 14380 14380 14380 0
119 20250418 182200 1776166270 14380 14380 14380 14380 0
120 20250418 182100 1776166270 14380 14380 14380 14380 0
121 20250418 182000 1776166270 14380 14380 14380 14380 0
122 20250418 181900 1776166270 14380 14380 14380 14380 5036
123 20250418 181800 1776166270 14380 14380 14380 14380 0
124 20250418 181700 1776166270 14380 14380 14380 14380 0
125 20250418 181600 1776166270 14380 14380 14380 14380 0
126 20250418 181500 1776166270 14380 14380 14380 14380 0
127 20250418 181400 1776166270 14380 14380 14380 14380 0
128 20250418 181300 1776166270 14380 14380 14380 14380 0
129 20250418 181200 1776166270 14380 14380 14380 14380 0
130 20250418 181100 1776166270 14380 14380 14380 14380 0
131 20250418 181000 1776166270 14380 14380 14380 14380 0
132 20250418 180900 1776166270 14380 14380 14380 14380 0
133 20250418 180800 1776166270 14380 14380 14380 14380 0
134 20250418 180700 1776166270 14380 14380 14380 14380 0
135 20250418 180600 1776166270 14380 14380 14380 14380 0
136 20250418 180500 1776166270 14380 14380 14380 14380 0
137 20250418 180400 1776166270 14380 14380 14380 14380 0
138 20250418 180300 1776166270 14380 14380 14380 14380 0
139 20250418 180200 1776166270 14380 14380 14380 14380 0
140 20250418 180100 1776166270 14380 14380 14380 14380 0
141 20250418 180000 1776166270 14380 14380 14380 14380 0
142 20250418 175900 1776166270 14380 14380 14380 14380 0
143 20250418 175800 1776166270 14380 14380 14380 14380 0
144 20250418 175700 1776166270 14380 14380 14380 14380 0
145 20250418 175600 1776166270 14380 14380 14380 14380 0
146 20250418 175500 1776166270 14380 14380 14380 14380 0
147 20250418 175400 1776166270 14380 14380 14380 14380 0
148 20250418 175300 1776166270 14380 14380 14380 14380 0
149 20250418 175200 1776166270 14380 14380 14380 14380 0
150 20250418 175100 1776166270 14380 14380 14380 14380 0
151 20250418 175000 1776166270 14380 14380 14380 14380 0
152 20250418 174900 1776166270 14380 14380 14380 14380 5036
153 20250418 174800 1776166270 14380 14380 14380 14380 0
154 20250418 174700 1776166270 14380 14380 14380 14380 0
155 20250418 174600 1776166270 14380 14380 14380 14380 0
156 20250418 174500 1776166270 14380 14380 14380 14380 0
157 20250418 174400 1776166270 14380 14380 14380 14380 0
158 20250418 174300 1776166270 14380 14380 14380 14380 0
159 20250418 174200 1776166270 14380 14380 14380 14380 0
160 20250418 174100 1776166270 14380 14380 14380 14380 0
161 20250418 174000 1776166270 14380 14380 14380 14380 0
162 20250418 173900 1776166270 14380 14380 14380 14380 0
163 20250418 173800 1776166270 14380 14380 14380 14380 0
164 20250418 173700 1776166270 14380 14380 14380 14380 0
165 20250418 173600 1776166270 14380 14380 14380 14380 0
166 20250418 173500 1776166270 14380 14380 14380 14380 0
167 20250418 173400 1776166270 14380 14380 14380 14380 0
168 20250418 173300 1776166270 14380 14380 14380 14380 0
169 20250418 173200 1776166270 14380 14380 14380 14380 0
170 20250418 173100 1776166270 14380 14380 14380 14380 0
171 20250418 173000 1776166270 14380 14380 14380 14380 0
172 20250418 172900 1776166270 14380 14380 14380 14380 0
173 20250418 172800 1776166270 14380 14380 14380 14380 0
174 20250418 172700 1776166270 14380 14380 14380 14380 0
175 20250418 172600 1776166270 14380 14380 14380 14380 0
176 20250418 172500 1776166270 14380 14380 14380 14380 0
177 20250418 172400 1776166270 14380 14380 14380 14380 0
178 20250418 172300 1776166270 14380 14380 14380 14380 0
179 20250418 172200 1776166270 14380 14380 14380 14380 0
180 20250418 172100 1776166270 14380 14380 14380 14380 0
181 20250418 172000 1776166270 14380 14380 14380 14380 0
182 20250418 171900 1776166270 14380 14380 14380 14380 5036
183 20250418 171800 1776166270 14380 14380 14380 14380 0
184 20250418 171700 1776166270 14380 14380 14380 14380 0
185 20250418 171600 1776166270 14380 14380 14380 14380 0
186 20250418 171500 1776166270 14380 14380 14380 14380 0
187 20250418 171400 1776166270 14380 14380 14380 14380 0
188 20250418 171300 1776166270 14380 14380 14380 14380 0
189 20250418 171200 1776166270 14380 14380 14380 14380 0
190 20250418 171100 1776166270 14380 14380 14380 14380 0
191 20250418 171000 1776166270 14380 14380 14380 14380 0
192 20250418 170900 1776166270 14380 14380 14380 14380 0
193 20250418 170800 1776166270 14380 14380 14380 14380 0
194 20250418 170700 1776166270 14380 14380 14380 14380 0
195 20250418 170600 1776166270 14380 14380 14380 14380 0
196 20250418 170500 1776166270 14380 14380 14380 14380 0
197 20250418 170400 1776166270 14380 14380 14380 14380 0
198 20250418 170300 1776166270 14380 14380 14380 14380 0
199 20250418 170200 1776166270 14380 14380 14380 14380 0
200 20250418 170100 1776166270 14380 14380 14380 14380 0
201 20250418 170000 1776166270 14380 14380 14380 14380 0
202 20250418 165900 1776166270 14380 14380 14380 14380 0
203 20250418 165800 1776166270 14380 14380 14380 14380 0
204 20250418 165700 1776166270 14380 14380 14380 14380 0
205 20250418 165600 1776166270 14380 14380 14380 14380 0
206 20250418 165500 1776166270 14380 14380 14380 14380 0
207 20250418 165400 1776166270 14380 14380 14380 14380 0
208 20250418 165300 1776166270 14380 14380 14380 14380 0
209 20250418 165200 1776166270 14380 14380 14380 14380 0
210 20250418 165100 1776166270 14380 14380 14380 14380 0
211 20250418 165000 1776166270 14380 14380 14380 14380 0
212 20250418 164900 1776166270 14380 14380 14380 14380 5036
213 20250418 164800 1776166270 14380 14380 14380 14380 0
214 20250418 164700 1776166270 14380 14380 14380 14380 0
215 20250418 164600 1776166270 14380 14380 14380 14380 0
216 20250418 164500 1776166270 14380 14380 14380 14380 0
217 20250418 164400 1776166270 14380 14380 14380 14380 0
218 20250418 164300 1776166270 14380 14380 14380 14380 0
219 20250418 164200 1776166270 14380 14380 14380 14380 0
220 20250418 164100 1776166270 14380 14380 14380 14380 0
221 20250418 164000 1776166270 14380 14380 14380 14380 0
222 20250418 163900 1776166270 14380 14380 14380 14380 0
223 20250418 163800 1776166270 14380 14380 14380 14380 0
224 20250418 163700 1776166270 14380 14380 14380 14380 0
225 20250418 163600 1776166270 14380 14380 14380 14380 0
226 20250418 163500 1776166270 14380 14380 14380 14380 0
227 20250418 163400 1776166270 14380 14380 14380 14380 0
228 20250418 163300 1776166270 14380 14380 14380 14380 0
229 20250418 163200 1776166270 14380 14380 14380 14380 0
230 20250418 163100 1776166270 14380 14380 14380 14380 0
231 20250418 163000 1776166270 14380 14380 14380 14380 0
232 20250418 162900 1776166270 14380 14380 14380 14380 0
233 20250418 162800 1776166270 14380 14380 14380 14380 0
234 20250418 162700 1776166270 14380 14380 14380 14380 0
235 20250418 162600 1776166270 14380 14380 14380 14380 0
236 20250418 162500 1776166270 14380 14380 14380 14380 0
237 20250418 162400 1776166270 14380 14380 14380 14380 0
238 20250418 162300 1776166270 14380 14380 14380 14380 0
239 20250418 162200 1776166270 14380 14380 14380 14380 0
240 20250418 162100 1776166270 14380 14380 14380 14380 0
241 20250418 162000 1776166270 14380 14380 14380 14380 0
242 20250418 161900 1776166270 14380 14380 14380 14380 5036
243 20250418 161800 1776166270 14380 14380 14380 14380 0
244 20250418 161700 1776166270 14380 14380 14380 14380 0
245 20250418 161600 1776166270 14380 14380 14380 14380 0
246 20250418 161500 1776166270 14380 14380 14380 14380 0
247 20250418 161400 1776166270 14380 14380 14380 14380 0
248 20250418 161300 1776166270 14380 14380 14380 14380 0
249 20250418 161200 1776166270 14380 14380 14380 14380 0
250 20250418 161100 1776166270 14380 14380 14380 14380 0
251 20250418 161000 1776166270 14380 14380 14380 14380 0
252 20250418 160900 1776166270 14380 14380 14380 14380 0
253 20250418 160800 1776166270 14380 14380 14380 14380 0
254 20250418 160700 1776166270 14380 14380 14380 14380 0
255 20250418 160600 1776166270 14380 14380 14380 14380 0
256 20250418 160500 1776166270 14380 14380 14380 14380 0
257 20250418 160400 1776166270 14380 14380 14380 14380 0
258 20250418 160300 1776166270 14380 14380 14380 14380 0
259 20250418 160200 1776166270 14380 14380 14380 14380 0
260 20250418 160100 1776166270 14380 14380 14380 14380 0
261 20250418 160000 1776166270 14380 14380 14380 14380 0
262 20250418 155900 1776166270 14380 14380 14380 14380 0
263 20250418 155800 1776166270 14380 14380 14380 14380 0
264 20250418 155700 1776166270 14380 14380 14380 14380 0
265 20250418 155600 1776166270 14380 14380 14380 14380 0
266 20250418 155500 1776166270 14380 14380 14380 14380 0
267 20250418 155400 1776166270 14380 14380 14380 14380 0
268 20250418 155300 1776166270 14380 14380 14380 14380 0
269 20250418 155200 1776166270 14380 14380 14380 14380 0
270 20250418 155100 1776166270 14380 14380 14380 14380 0
271 20250418 155000 1776166270 14380 14380 14380 14380 0
272 20250418 154900 1776166270 14380 14380 14380 14380 5036
273 20250418 154800 1776166270 14380 14380 14380 14380 0
274 20250418 154700 1776166270 14380 14380 14380 14380 0
275 20250418 154600 1776166270 14380 14380 14380 14380 0
276 20250418 154500 1776166270 14380 14380 14380 14380 0
277 20250418 154400 1776166270 14380 14380 14380 14380 0
278 20250418 154300 1776166270 14380 14380 14380 14380 0
279 20250418 154200 1776166270 14380 14380 14380 14380 0
280 20250418 154100 1776166270 14380 14380 14380 14380 0
281 20250418 154000 1776166270 14380 14380 14380 14380 0
282 20250418 153900 1776166270 14380 14380 14380 14380 0
283 20250418 153800 1776166270 14380 14380 14380 14380 0
284 20250418 153700 1776166270 14380 14380 14380 14380 0
285 20250418 153600 1776166270 14380 14380 14380 14380 0
286 20250418 153500 1776166270 14380 14380 14380 14380 0
287 20250418 153400 1776166270 14380 14380 14380 14380 0
288 20250418 153300 1776166270 14380 14380 14380 14380 0
289 20250418 153200 1776166270 14380 14380 14380 14380 0
290 20250418 153100 1776166270 14380 14380 14380 14380 0
291 20250418 153000 1776166270 14380 14380 14380 14380 5036
292 20250418 152900 1703748590 14370 14370 14370 14370 0
293 20250418 152800 1703748590 14370 14370 14370 14370 0
294 20250418 152700 1703748590 14370 14370 14370 14370 0
295 20250418 152600 1703748590 14370 14370 14370 14370 0
296 20250418 152500 1703748590 14370 14370 14370 14370 0
297 20250418 152400 1703748590 14370 14370 14370 14370 0
298 20250418 152300 1703748590 14370 14370 14370 14370 0
299 20250418 152200 1703748590 14370 14370 14370 14370 0
300 20250418 152100 1703748590 14370 14370 14370 14370 0
301 20250418 152000 1703748590 14370 14370 14370 14370 0
302 20250418 151900 1703748590 14370 14380 14400 14370 659
303 20250418 151800 1694269810 14380 14380 14380 14380 142
304 20250418 151700 1692227850 14380 14380 14380 14380 226
305 20250418 151600 1688977970 14380 14380 14380 14380 237
306 20250418 151500 1685569910 14380 14380 14380 14370 149
307 20250418 151400 1683428150 14380 14360 14380 14360 245
308 20250418 151300 1679907190 14370 14370 14370 14360 122
309 20250418 151200 1678154610 14370 14370 14370 14370 114
310 20250418 151100 1676516430 14370 14360 14370 14360 270
311 20250418 151000 1672639220 14360 14360 14360 14360 350
312 20250418 150900 1667613220 14360 14350 14360 14350 97
313 20250418 150800 1666220670 14360 14380 14380 14350 301
314 20250418 150700 1661898850 14380 14400 14400 14380 125
315 20250418 150600 1660101170 14390 14370 14400 14370 63
316 20250418 150500 1659195480 14370 14350 14370 14350 597
317 20250418 150400 1650626430 14350 14340 14350 14340 72
318 20250418 150300 1649593730 14340 14350 14350 14340 110
319 20250418 150200 1648016120 14350 14360 14360 14340 152
320 20250418 150100 1645836000 14360 14360 14360 14360 117
321 20250418 150000 1644155880 14360 14360 14360 14360 24
322 20250418 145900 1643811240 14330 14360 14360 14330 782
323 20250418 145800 1632593850 14360 14340 14360 14340 124
324 20250418 145700 1630815210 14360 14360 14360 14340 30
325 20250418 145600 1630384430 14340 14340 14340 14340 73
326 20250418 145500 1629337610 14340 14340 14340 14340 23
327 20250418 145400 1629007790 14340 14330 14340 14330 471
328 20250418 145300 1622256930 14330 14330 14330 14330 35
329 20250418 145200 1621755380 14320 14320 14320 14320 194
330 20250418 145100 1618977300 14330 14330 14330 14330 78
331 20250418 145000 1617859560 14330 14330 14330 14330 100
332 20250418 144900 1616426560 14330 14350 14360 14330 420
333 20250418 144800 1610399830 14340 14320 14340 14320 835
334 20250418 144700 1598434420 14330 14330 14330 14330 100
335 20250418 144600 1597001420 14320 14350 14350 14320 614
336 20250418 144500 1588198960 14340 14340 14340 14340 100
337 20250418 144400 1586764960 14340 14340 14340 14340 142
338 20250418 144300 1584728680 14350 14350 14350 14350 73
339 20250418 144200 1583681130 14350 14350 14350 14350 20
340 20250418 144100 1583394130 14350 14350 14350 14350 52
341 20250418 144000 1582647930 14350 14350 14350 14350 233
342 20250418 143900 1579304380 14360 14360 14360 14360 2
343 20250418 143800 1579275660 14350 14360 14360 14350 404
344 20250418 143700 1573477220 14360 14360 14360 14360 12
345 20250418 143600 1573304900 14360 14360 14360 14360 15
346 20250418 143500 1573089500 14360 14350 14360 14350 220
347 20250418 143400 1569931930 14350 14340 14350 14340 744
348 20250418 143300 1559255970 14350 14350 14350 14350 2
349 20250418 143200 1559227270 14340 14350 14350 14340 343
350 20250418 143100 1554308410 14400 14340 14400 14340 62
351 20250418 143000 1553417640 14350 14410 14410 14340 276
352 20250418 142900 1549455740 14470 14345 14480 14310 10226
353 20250418 142800 1402298220 14370 14320 14370 14320 379
354 20250418 142700 1396856700 14320 14320 14320 14320 87
355 20250418 142600 1395610860 14320 14350 14350 14320 164
356 20250418 142500 1393257490 14350 14350 14350 14350 0
357 20250418 142400 1393257490 14350 14350 14350 14350 10
358 20250418 142300 1393113990 14310 14310 14310 14310 379
359 20250418 142200 1387690500 14300 14290 14300 14290 402
360 20250418 142100 1381942210 14290 14300 14300 14290 274
361 20250418 142000 1378026700 14300 14300 14300 14290 66
362 20250418 141900 1377082920 14290 14290 14290 14290 153
363 20250418 141800 1374896550 14300 14300 14300 14300 10
364 20250418 141700 1374753550 14300 14300 14300 14300 600
365 20250418 141600 1366173550 14300 14300 14300 14300 2
366 20250418 141500 1366144950 14295 14295 14295 14295 12
367 20250418 141400 1365973410 14300 14300 14300 14300 0
368 20250418 141300 1365973410 14300 14300 14300 14300 100
369 20250418 141200 1364543410 14300 14300 14300 14300 0
370 20250418 141100 1364543410 14300 14310 14310 14300 15
371 20250418 141000 1364328810 14300 14300 14300 14300 25
372 20250418 140900 1363971310 14310 14310 14310 14310 1
373 20250418 140800 1363957000 14310 14310 14310 14310 6
374 20250418 140700 1363871140 14300 14300 14300 14300 100
375 20250418 140600 1362441140 14300 14340 14340 14300 798
376 20250418 140500 1351017990 14360 14350 14360 14350 21
377 20250418 140400 1350716530 14360 14360 14360 14350 210
378 20250418 140300 1347701930 14350 14350 14350 14350 130
379 20250418 140200 1345836430 14350 14360 14360 14350 135
380 20250418 140100 1343898950 14360 14360 14360 14360 531
381 20250418 140000 1336273790 14360 14350 14360 14350 17
382 20250418 135900 1336029720 14350 14330 14350 14330 460
383 20250418 135800 1329432170 14330 14320 14330 14320 7
384 20250418 135700 1329331870 14320 14320 14330 14320 189
385 20250418 135600 1326623900 14320 14320 14320 14320 4
386 20250418 135500 1326566620 14330 14310 14330 14310 317
387 20250418 135400 1322029130 14300 14300 14300 14300 12
388 20250418 135300 1321857530 14310 14300 14310 14300 10
389 20250418 135200 1321714480 14310 14300 14310 14300 165
390 20250418 135100 1319354610 14300 14310 14310 14300 180
391 20250418 135000 1316778860 14310 14320 14320 14300 295
392 20250418 134900 1312557770 14310 14310 14310 14310 22
393 20250418 134800 1312242950 14310 14280 14310 14280 45
394 20250418 134700 1311600220 14280 14260 14290 14260 497
395 20250418 134600 1304507880 14250 14250 14250 14250 5
396 20250418 134500 1304436630 14250 14250 14260 14250 423
397 20250418 134400 1298406390 14230 14250 14250 14230 142
398 20250418 134300 1296385710 14250 14260 14260 14250 47
399 20250418 134200 1295715540 14250 14230 14250 14230 1133
400 20250418 134100 1279574240 14230 14230 14230 14230 0
401 20250418 134000 1279574240 14230 14220 14230 14220 11
402 20250418 133900 1279417730 14240 14240 14240 14240 5
403 20250418 133800 1279346530 14240 14240 14240 14240 0
404 20250418 133700 1279346530 14240 14230 14240 14230 603
405 20250418 133600 1270759860 14230 14210 14230 14210 967
406 20250418 133500 1257012470 14200 14210 14210 14200 8
407 20250418 133400 1256898840 14210 14200 14210 14200 305
408 20250418 133300 1252564840 14210 14210 14210 14210 230
409 20250418 133200 1249296540 14210 14210 14210 14210 5
410 20250418 133100 1249225490 14210 14210 14220 14210 17
411 20250418 133000 1248983900 14210 14220 14220 14210 79
412 20250418 132900 1247861260 14220 14210 14220 14210 42
413 20250418 132800 1247264110 14220 14220 14220 14220 33
414 20250418 132700 1246794850 14210 14200 14210 14200 45
415 20250418 132600 1246155780 14210 14210 14220 14210 612
416 20250418 132500 1237457260 14220 14220 14220 14200 810
417 20250418 132400 1225947180 14220 14220 14220 14220 35
418 20250418 132300 1225449480 14220 14220 14220 14220 94
419 20250418 132200 1224112800 14220 14230 14230 14220 684
420 20250418 132100 1214384560 14220 14220 14230 14220 658
421 20250418 132000 1205027770 14230 14220 14230 14220 1039
422 20250418 131900 1190248870 14230 14230 14230 14230 54
423 20250418 131800 1189480450 14220 14220 14230 14220 152
424 20250418 131700 1187318990 14230 14230 14230 14230 71
425 20250418 131600 1186308660 14230 14240 14240 14230 12
426 20250418 131500 1186137830 14230 14230 14230 14230 909
427 20250418 131400 1173202760 14230 14230 14230 14230 284
428 20250418 131300 1169161440 14230 14230 14230 14220 446
429 20250418 131200 1162814910 14220 14220 14220 14220 6
430 20250418 131100 1162729590 14220 14220 14220 14220 3
431 20250418 131000 1162686930 14220 14220 14220 14220 207
432 20250418 130900 1159743390 14220 14220 14220 14220 5
433 20250418 130800 1159672290 14220 14220 14220 14220 0
434 20250418 130700 1159672290 14220 14220 14220 14220 5
435 20250418 130600 1159601190 14220 14220 14230 14220 201
436 20250418 130500 1156742890 14220 14230 14230 14220 501
437 20250418 130400 1149618660 14230 14230 14230 14220 19
438 20250418 130300 1149348340 14230 14230 14230 14230 4
439 20250418 130200 1149291420 14220 14230 14230 14220 10
440 20250418 130100 1149149170 14230 14240 14240 14230 24
441 20250418 130000 1148807620 14240 14240 14240 14240 5
442 20250418 125900 1148736420 14240 14250 14250 14230 541
443 20250418 125800 1141034730 14240 14250 14250 14240 7
444 20250418 125700 1140934990 14240 14240 14240 14240 50
445 20250418 125600 1140222990 14240 14240 14240 14240 6
446 20250418 125500 1140137550 14240 14240 14240 14240 0
447 20250418 125400 1140137550 14240 14250 14250 14240 137
448 20250418 125300 1138185350 14260 14260 14260 14250 12
449 20250418 125200 1138014280 14250 14250 14250 14250 0
450 20250418 125100 1138014280 14250 14250 14250 14250 5
451 20250418 125000 1137943030 14250 14250 14250 14250 2
452 20250418 124900 1137914530 14270 14270 14270 14270 0
453 20250418 124800 1137914530 14270 14270 14270 14270 20
454 20250418 124700 1137629130 14270 14270 14270 14270 0
455 20250418 124600 1137629130 14270 14280 14280 14270 12
456 20250418 124500 1137457820 14270 14280 14280 14270 14
457 20250418 124400 1137257950 14280 14280 14280 14280 0
458 20250418 124300 1137257950 14280 14290 14290 14280 13
459 20250418 124200 1137072230 14290 14290 14290 14290 10
460 20250418 124100 1136929330 14250 14250 14250 14250 756
461 20250418 124000 1126156330 14240 14240 14240 14240 12
462 20250418 123900 1125985450 14240 14240 14240 14240 5
463 20250418 123800 1125914250 14240 14240 14240 14240 0
464 20250418 123700 1125914250 14240 14240 14240 14240 60
465 20250418 123600 1125059850 14250 14250 14250 14250 40
466 20250418 123500 1124489850 14250 14250 14250 14240 19
467 20250418 123400 1124219150 14240 14240 14240 14240 5
468 20250418 123300 1124147950 14240 14240 14240 14240 0
469 20250418 123200 1124147950 14240 14240 14240 14240 5
470 20250418 123100 1124076750 14240 14240 14240 14240 5
471 20250418 123000 1124005550 14240 14240 14240 14240 2
472 20250418 122900 1123977070 14240 14240 14240 14240 5
473 20250418 122800 1123905870 14250 14250 14250 14250 1
474 20250418 122700 1123891620 14240 14250 14250 14240 6
475 20250418 122600 1123806170 14240 14240 14240 14240 5
476 20250418 122500 1123734970 14250 14250 14250 14250 0
477 20250418 122400 1123734970 14250 14240 14250 14240 7
478 20250418 122300 1123635280 14220 14250 14250 14220 6
479 20250418 122200 1123549930 14250 14220 14250 14220 310
480 20250418 122100 1119137850 14230 14230 14230 14230 214
481 20250418 122000 1116092630 14220 14220 14220 14220 75
482 20250418 121900 1115026130 14230 14230 14230 14230 17
483 20250418 121800 1114784220 14220 14220 14220 14220 7
484 20250418 121700 1114684680 14240 14240 14240 14240 37
485 20250418 121600 1114157800 14220 14220 14220 14220 5
486 20250418 121500 1114086700 14220 14220 14220 14220 5
487 20250418 121400 1114015600 14220 14220 14220 14220 0
488 20250418 121300 1114015600 14220 14220 14220 14220 5
489 20250418 121200 1113944500 14220 14220 14220 14220 5
490 20250418 121100 1113873400 14210 14240 14240 14210 969
491 20250418 121000 1100095600 14240 14250 14250 14240 17
492 20250418 120900 1099853420 14250 14240 14250 14230 121
493 20250418 120800 1098130410 14240 14240 14240 14240 100
494 20250418 120700 1096706410 14220 14220 14220 14220 5
495 20250418 120600 1096635310 14240 14240 14240 14240 7
496 20250418 120500 1096535630 14210 14220 14220 14210 37
497 20250418 120400 1096009540 14220 14220 14220 14220 7
498 20250418 120300 1095910000 14250 14240 14250 14240 27
499 20250418 120200 1095525350 14240 14250 14250 14240 9
500 20250418 120100 1095397150 14220 14250 14250 14210 168
501 20250418 120000 1093008560 14250 14210 14250 14210 830
502 20250418 115900 1081196470 14210 14210 14240 14210 14
503 20250418 115800 1080997400 14210 14210 14210 14210 10
504 20250418 115700 1080855300 14250 14220 14250 14220 226
505 20250418 115600 1077640980 14210 14210 14210 14210 11
506 20250418 115500 1077484670 14210 14210 14210 14210 6
507 20250418 115400 1077399410 14210 14210 14210 14210 60
508 20250418 115300 1076546810 14220 14220 14220 14220 1328
509 20250418 115200 1057662650 14220 14230 14250 14220 546
510 20250418 115100 1049895270 14230 14230 14230 14230 10
511 20250418 115000 1049752970 14230 14250 14250 14230 26
512 20250418 114900 1049382670 14250 14230 14250 14230 274
513 20250418 114800 1045480670 14220 14220 14220 14220 10
514 20250418 114700 1045338470 14220 14230 14240 14220 20
515 20250418 114600 1045053900 14220 14200 14230 14200 281
516 20250418 114500 1041059900 14200 14210 14210 14200 13
517 20250418 114400 1040875270 14210 14200 14210 14200 5
518 20250418 114300 1040804250 14200 14200 14220 14200 90
519 20250418 114200 1039526210 14210 14190 14210 14190 309
520 20250418 114100 1035135460 14190 14190 14210 14190 66
521 20250418 114000 1034197730 14190 14190 14190 14190 12
522 20250418 113900 1034027450 14190 14200 14200 14190 10
523 20250418 113800 1033885500 14200 14200 14210 14200 74
524 20250418 113700 1032834230 14180 14190 14200 14180 308
525 20250418 113600 1028462790 14190 14210 14210 14190 21
526 20250418 113500 1028164480 14210 14190 14210 14190 1417
527 20250418 113400 1008054370 14190 14190 14190 14190 12
528 20250418 113300 1007884090 14210 14190 14210 14190 237
529 20250418 113200 1004518730 14190 14180 14220 14180 45
530 20250418 113100 1003879480 14180 14180 14180 14180 10
531 20250418 113000 1003737680 14220 14180 14220 14170 279
532 20250418 112900 999779380 14180 14210 14230 14170 4287
533 20250418 112800 938939140 14210 14220 14220 14210 205
534 20250418 112700 936025920 14230 14230 14230 14230 53
535 20250418 112600 935271730 14230 14230 14240 14220 81
536 20250418 112500 934119140 14230 14250 14250 14230 6
537 20250418 112400 934033720 14240 14250 14250 14240 26
538 20250418 112300 933663270 14250 14230 14250 14210 714
539 20250418 112200 923494120 14230 14230 14230 14230 93
540 20250418 112100 922170730 14210 14220 14220 14210 5
541 20250418 112000 922099640 14220 14230 14230 14220 138
542 20250418 111900 920136600 14240 14230 14240 14230 1240
543 20250418 111800 902491350 14230 14230 14230 14230 5
544 20250418 111700 902420200 14230 14230 14230 14230 6
545 20250418 111600 902334820 14220 14220 14220 14220 137
546 20250418 111500 900386680 14220 14230 14230 14220 27
547 20250418 111400 900002610 14240 14240 14240 14240 0
548 20250418 111300 900002610 14240 14235 14240 14235 4
549 20250418 111200 899945655 14230 14230 14230 14230 10
550 20250418 111100 899803355 14240 14240 14240 14240 33
551 20250418 111000 899333435 14240 14250 14250 14240 14
552 20250418 110900 899134065 14240 14240 14240 14240 10
553 20250418 110800 898991665 14240 14240 14240 14240 0
554 20250418 110700 898991665 14240 14250 14250 14240 1102
555 20250418 110600 883288635 14260 14280 14280 14260 258
556 20250418 110500 879608995 14280 14280 14280 14280 60
557 20250418 110400 878752195 14290 14300 14300 14290 254
558 20250418 110300 875121725 14310 14300 14310 14300 44
559 20250418 110200 874492515 14300 14300 14300 14300 48
560 20250418 110100 873806115 14300 14290 14300 14290 26
561 20250418 110000 873434325 14290 14290 14290 14290 120
562 20250418 105900 871719525 14280 14280 14280 14280 71
563 20250418 105800 870705645 14280 14280 14280 14280 273
564 20250418 105700 866807205 14280 14280 14280 14280 0
565 20250418 105600 866807205 14280 14280 14280 14280 26
566 20250418 105500 866435925 14280 14270 14280 14260 215
567 20250418 105400 863367955 14290 14290 14290 14290 2
568 20250418 105300 863339375 14290 14270 14290 14270 9
569 20250418 105200 863210885 14270 14270 14270 14270 100
570 20250418 105100 861783885 14270 14280 14290 14270 231
571 20250418 105000 858482985 14280 14280 14280 14280 89
572 20250418 104900 857212065 14270 14260 14270 14250 456
573 20250418 104800 850708785 14250 14250 14250 14250 1
574 20250418 104700 850694535 14260 14260 14260 14260 126
575 20250418 104600 848897775 14260 14260 14260 14260 71
576 20250418 104500 847885315 14260 14270 14270 14260 152
577 20250418 104400 845716365 14280 14270 14280 14270 238
578 20250418 104300 842320085 14270 14240 14270 14240 36
579 20250418 104200 841807265 14280 14280 14280 14280 0
580 20250418 104100 841807265 14280 14230 14280 14230 2690
581 20250418 104000 803502005 14220 14220 14230 14220 47
582 20250418 103900 802833655 14220 14220 14220 14220 4
583 20250418 103800 802776775 14240 14210 14240 14210 415
584 20250418 103700 796875355 14200 14220 14220 14200 19
585 20250418 103600 796605275 14230 14230 14230 14230 1
586 20250418 103500 796591045 14240 14240 14240 14240 0
587 20250418 103400 796591045 14240 14190 14240 14190 745
588 20250418 103300 786010305 14190 14190 14190 14190 1
589 20250418 103200 785996115 14180 14190 14190 14180 21
590 20250418 103100 785698135 14190 14195 14195 14190 28
591 20250418 103000 785300810 14190 14190 14190 14190 0
592 20250418 102900 785300810 14190 14190 14190 14190 148
593 20250418 102800 783200690 14180 14200 14200 14180 75
594 20250418 102700 782137170 14200 14200 14200 14190 882
595 20250418 102600 769615400 14210 14220 14220 14210 268
596 20250418 102500 765807010 14210 14210 14210 14210 276
597 20250418 102400 761885050 14210 14210 14210 14210 132
598 20250418 102300 760009330 14210 14210 14210 14210 338
599 20250418 102200 755206350 14210 14210 14210 14210 50
600 20250418 102100 754495850 14200 14200 14200 14200 115
601 20250418 102000 752862850 14200 14200 14210 14200 166
602 20250418 101900 750505640 14200 14200 14200 14200 736
603 20250418 101800 740054440 14190 14190 14190 14190 0
604 20250418 101700 740054440 14190 14190 14190 14190 0
605 20250418 101600 740054440 14190 14190 14190 14190 0
606 20250418 101500 740054440 14190 14190 14200 14190 192
607 20250418 101400 737328090 14190 14190 14200 14190 883
608 20250418 101300 724797420 14180 14180 14180 14180 0
609 20250418 101200 724797420 14180 14190 14190 14180 532
610 20250418 101100 717251000 14190 14190 14190 14190 1
611 20250418 101000 717236810 14190 14190 14190 14190 257
612 20250418 100900 713589980 14200 14200 14200 14200 69
613 20250418 100800 712610180 14200 14200 14200 14200 66
614 20250418 100700 711672980 14200 14200 14200 14200 120
615 20250418 100600 709968980 14200 14200 14200 14200 38
616 20250418 100500 709429380 14200 14200 14200 14200 20
617 20250418 100400 709145380 14200 14200 14200 14200 48
618 20250418 100300 708463780 14190 14190 14190 14190 338
619 20250418 100200 703667560 14190 14180 14190 14180 520
620 20250418 100100 696293940 14180 14190 14190 14170 2741
621 20250418 100000 657433660 14190 14220 14220 14190 2790
622 20250418 095900 617816470 14220 14220 14220 14210 1209
623 20250418 095800 600632320 14230 14240 14240 14230 23
624 20250418 095700 600305000 14230 14240 14240 14230 311
625 20250418 095600 595879460 14250 14240 14250 14240 549
626 20250418 095500 588060970 14240 14250 14250 14240 294
627 20250418 095400 583874400 14250 14280 14290 14250 1452
628 20250418 095300 563167310 14290 14300 14300 14290 548
629 20250418 095200 555336190 14310 14300 14310 14300 45
630 20250418 095100 554692680 14300 14300 14300 14300 172
631 20250418 095000 552233080 14300 14300 14300 14300 169
632 20250418 094900 549816380 14300 14320 14320 14300 415
633 20250418 094800 543876970 14310 14310 14310 14310 245
634 20250418 094700 540371020 14310 14330 14330 14310 1346
635 20250418 094600 521083680 14330 14310 14330 14310 797
636 20250418 094500 509670070 14310 14300 14310 14300 26
637 20250418 094400 509298230 14310 14290 14310 14290 283
638 20250418 094300 505252430 14280 14300 14300 14280 2
639 20250418 094200 505223850 14300 14300 14300 14300 78
640 20250418 094100 504108450 14300 14290 14300 14290 100
641 20250418 094000 502678750 14280 14270 14280 14270 187
642 20250418 093900 500009390 14270 14270 14270 14260 991
643 20250418 093800 485869350 14270 14280 14280 14270 1027
644 20250418 093700 471204090 14280 14270 14280 14270 1919
645 20250418 093600 443809720 14270 14280 14280 14270 396
646 20250418 093500 438154910 14280 14280 14280 14280 2
647 20250418 093400 438126350 14270 14280 14280 14270 529
648 20250418 093300 430576340 14290 14290 14290 14290 733
649 20250418 093200 420101770 14270 14280 14290 14270 167
650 20250418 093100 417716300 14280 14270 14280 14270 558
651 20250418 093000 409752410 14270 14270 14280 14260 751
652 20250418 092900 399035800 14280 14270 14280 14270 80
653 20250418 092800 397894000 14270 14260 14270 14260 233
654 20250418 092700 394569220 14260 14280 14280 14250 2555
655 20250418 092600 358133630 14270 14280 14280 14270 569
656 20250418 092500 350012150 14300 14310 14320 14290 2078
657 20250418 092400 320299770 14310 14330 14330 14310 210
658 20250418 092300 317290780 14330 14330 14330 14320 1240
659 20250418 092200 299523910 14330 14350 14350 14330 219
660 20250418 092100 296382140 14350 14350 14350 14350 0
661 20250418 092000 296382140 14350 14350 14360 14350 289
662 20250418 091900 292232790 14350 14350 14360 14350 291
663 20250418 091800 288056930 14360 14360 14360 14360 61
664 20250418 091700 287180970 14330 14390 14390 14330 132
665 20250418 091600 285289290 14350 14350 14350 14320 966
666 20250418 091500 271443750 14360 14400 14400 14360 483
667 20250418 091400 264502140 14390 14370 14390 14370 32
668 20250418 091300 264042100 14340 14350 14380 14340 64
669 20250418 091200 263123280 14340 14310 14420 14310 1634
670 20250418 091100 239624480 14310 14320 14360 14310 803
671 20250418 091000 228106190 14370 14370 14370 14370 0
672 20250418 090900 228106190 14370 14320 14390 14320 93
673 20250418 090800 226774100 14310 14300 14310 14300 980
674 20250418 090700 212758980 14290 14300 14320 14290 1262
675 20250418 090600 194718410 14300 14290 14300 14290 1292
676 20250418 090500 176254920 14280 14300 14300 14280 656
677 20250418 090400 166880360 14300 14310 14320 14290 1046
678 20250418 090300 151921250 14310 14290 14350 14290 244
679 20250418 090200 148431910 14350 14300 14350 14280 2177
680 20250418 090100 117330130 14350 14320 14350 14260 1129
681 20250418 090000 101196020 14330 14380 14500 14330 7039

8
204270/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
20250418,160905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14380,-120,5,-0.83,1776166270,124323,100.01,14380,14500,14170,18850,10150,14500,14286.71,2.48,0,-23201,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8319,-24.92,2.40,12,0.21,-577.00,6000.00,33050,20240704,-56.49,12150,20250409,18.35,29400,-51.09,20250217,12150,18.35,20250409,33050,-56.49,20240704,12150,18.35,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,32224,N,00,N
20250418,150916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14360,-140,5,-0.97,1666536430,116698,93.88,14380,14500,14170,18850,10150,14500,14280.76,2.48,0,-23412,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8307,-24.89,2.39,12,0.20,-577.00,6000.00,33050,20240704,-56.55,12150,20250409,18.19,29400,-51.16,20250217,12150,18.19,20250409,33050,-56.55,20240704,12150,18.19,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,140920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14310,-190,5,-1.31,1363971310,95632,76.93,14380,14500,14170,18850,10150,14500,14262.71,2.48,0,-21487,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8278,-24.80,2.38,12,0.17,-577.00,6000.00,33050,20240704,-56.70,12150,20250409,17.78,29400,-51.33,20250217,12150,17.78,20250409,33050,-56.70,20240704,12150,17.78,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,130917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14220,-280,5,-1.93,1159743390,81304,65.41,14380,14500,14170,18850,10150,14500,14264.28,2.48,0,-21695,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8226,-24.64,2.37,12,0.14,-577.00,6000.00,33050,20240704,-56.97,12150,20250409,17.04,29400,-51.63,20250217,12150,17.04,20250409,33050,-56.97,20240704,12150,17.04,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,120915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14230,-270,5,-1.86,1098386570,76993,61.94,14380,14500,14170,18850,10150,14500,14266.06,2.48,0,-20682,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8232,-24.66,2.37,12,0.13,-577.00,6000.00,33050,20240704,-56.94,12150,20250409,17.12,29400,-51.60,20250217,12150,17.12,20250409,33050,-56.94,20240704,12150,17.12,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,110920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14240,-260,5,-1.79,899134065,62971,50.66,14380,14500,14170,18850,10150,14500,14278.54,2.48,0,-21873,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8238,-24.68,2.37,12,0.11,-577.00,6000.00,33050,20240704,-56.91,12150,20250409,17.20,29400,-51.56,20250217,12150,17.20,20250409,33050,-56.91,20240704,12150,17.20,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,100919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14200,-300,5,-2.07,713220780,49905,40.15,14380,14500,14170,18850,10150,14500,14291.57,2.48,0,-23781,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8214,-24.61,2.37,12,0.09,-577.00,6000.00,33050,20240704,-57.03,12150,20250409,16.87,29400,-51.70,20250217,12150,16.87,20250409,33050,-57.03,20240704,12150,16.87,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250418,090924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14320,-180,5,-1.24,228091820,15917,12.80,14380,14500,14260,18850,10150,14500,14330.08,2.48,0,-8022,14886,14692,14386,14192,13886,14790,14290,289,4350,500,10150,10,1,57848466,8284,-24.82,2.39,12,0.03,-577.00,6000.00,33050,20240704,-56.67,12150,20250409,17.86,29400,-51.29,20250217,12150,17.86,20250409,33050,-56.67,20240704,12150,17.86,20250409,4.41,Y,204270,500,289 억,,1432042,N,N,23987,N,00,N
20250417,160910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,1792479295,124306,49.90,14080,14580,14080,18520,9980,14250,14419.89,2.47,0,-1577,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.21,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,23987,N,00,N
20250417,150919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,250,2,1.75,1688496065,117142,47.03,14080,14580,14080,18520,9980,14250,14414.10,2.47,0,-2319,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8388,-25.13,2.42,12,0.20,-577.00,6000.00,33050,20240704,-56.13,12150,20250409,19.34,29400,-50.68,20250217,12150,19.34,20250409,33050,-56.13,20240704,12150,19.34,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,N,00,N
20250417,140922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14390,140,2,0.98,1438436145,99849,40.08,14080,14580,14080,18520,9980,14250,14406.11,2.47,0,-1739,15230,14740,14450,13960,13670,14595,13815,289,4270,500,9970,10,1,57848466,8324,-24.94,2.40,12,0.17,-577.00,6000.00,33050,20240704,-56.46,12150,20250409,18.44,29400,-51.05,20250217,12150,18.44,20250409,33050,-56.46,20240704,12150,18.44,20250409,4.42,Y,204270,500,289 억,,1430502,N,N,52145,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 160905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14380 -120 5 -0.83 1776166270 124323 100.01 14380 14500 14170 18850 10150 14500 14286.71 2.48 0 -23201 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8319 -24.92 2.40 12 0.21 -577.00 6000.00 33050 20240704 -56.49 12150 20250409 18.35 29400 -51.09 20250217 12150 18.35 20250409 33050 -56.49 20240704 12150 18.35 20250409 4.41 Y 204270 500 289 억 1432042 N N 32224 N 00 N
3 20250418 150916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14360 -140 5 -0.97 1666536430 116698 93.88 14380 14500 14170 18850 10150 14500 14280.76 2.48 0 -23412 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8307 -24.89 2.39 12 0.20 -577.00 6000.00 33050 20240704 -56.55 12150 20250409 18.19 29400 -51.16 20250217 12150 18.19 20250409 33050 -56.55 20240704 12150 18.19 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
4 20250418 140920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14310 -190 5 -1.31 1363971310 95632 76.93 14380 14500 14170 18850 10150 14500 14262.71 2.48 0 -21487 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8278 -24.80 2.38 12 0.17 -577.00 6000.00 33050 20240704 -56.70 12150 20250409 17.78 29400 -51.33 20250217 12150 17.78 20250409 33050 -56.70 20240704 12150 17.78 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
5 20250418 130917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14220 -280 5 -1.93 1159743390 81304 65.41 14380 14500 14170 18850 10150 14500 14264.28 2.48 0 -21695 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8226 -24.64 2.37 12 0.14 -577.00 6000.00 33050 20240704 -56.97 12150 20250409 17.04 29400 -51.63 20250217 12150 17.04 20250409 33050 -56.97 20240704 12150 17.04 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
6 20250418 120915 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14230 -270 5 -1.86 1098386570 76993 61.94 14380 14500 14170 18850 10150 14500 14266.06 2.48 0 -20682 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8232 -24.66 2.37 12 0.13 -577.00 6000.00 33050 20240704 -56.94 12150 20250409 17.12 29400 -51.60 20250217 12150 17.12 20250409 33050 -56.94 20240704 12150 17.12 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
7 20250418 110920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14240 -260 5 -1.79 899134065 62971 50.66 14380 14500 14170 18850 10150 14500 14278.54 2.48 0 -21873 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8238 -24.68 2.37 12 0.11 -577.00 6000.00 33050 20240704 -56.91 12150 20250409 17.20 29400 -51.56 20250217 12150 17.20 20250409 33050 -56.91 20240704 12150 17.20 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
8 20250418 100919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14200 -300 5 -2.07 713220780 49905 40.15 14380 14500 14170 18850 10150 14500 14291.57 2.48 0 -23781 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8214 -24.61 2.37 12 0.09 -577.00 6000.00 33050 20240704 -57.03 12150 20250409 16.87 29400 -51.70 20250217 12150 16.87 20250409 33050 -57.03 20240704 12150 16.87 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
9 20250418 090924 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14320 -180 5 -1.24 228091820 15917 12.80 14380 14500 14260 18850 10150 14500 14330.08 2.48 0 -8022 14886 14692 14386 14192 13886 14790 14290 289 4350 500 10150 10 1 57848466 8284 -24.82 2.39 12 0.03 -577.00 6000.00 33050 20240704 -56.67 12150 20250409 17.86 29400 -51.29 20250217 12150 17.86 20250409 33050 -56.67 20240704 12150 17.86 20250409 4.41 Y 204270 500 289 억 1432042 N N 23987 N 00 N
10 20250417 160910 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 1792479295 124306 49.90 14080 14580 14080 18520 9980 14250 14419.89 2.47 0 -1577 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.21 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 23987 N 00 N
11 20250417 150919 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 250 2 1.75 1688496065 117142 47.03 14080 14580 14080 18520 9980 14250 14414.10 2.47 0 -2319 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8388 -25.13 2.42 12 0.20 -577.00 6000.00 33050 20240704 -56.13 12150 20250409 19.34 29400 -50.68 20250217 12150 19.34 20250409 33050 -56.13 20240704 12150 19.34 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N
12 20250417 140922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14390 140 2 0.98 1438436145 99849 40.08 14080 14580 14080 18520 9980 14250 14406.11 2.47 0 -1739 15230 14740 14450 13960 13670 14595 13815 289 4270 500 9970 10 1 57848466 8324 -24.94 2.40 12 0.17 -577.00 6000.00 33050 20240704 -56.46 12150 20250409 18.44 29400 -51.05 20250217 12150 18.44 20250409 33050 -56.46 20240704 12150 18.44 20250409 4.42 Y 204270 500 289 억 1430502 N N 52145 N 00 N

1
204270/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,379075,57848466,5401818750,824340640500,0.66
20250415,340153,57848466,5153317950,876404259900,0.59
20250414,342406,57848466,5057336620,854421842820,0.59
20250411,266259,57848466,3879393630,842852149620,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 379075 57848466 5401818750 824340640500 0.66
3 20250415 340153 57848466 5153317950 876404259900 0.59
4 20250414 342406 57848466 5057336620 854421842820 0.59
5 20250411 266259 57848466 3879393630 842852149620 0.46