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
042000/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,59000,58600,59400,57900,189802,11136471300,00,0.00,N,5,-300,
20250417,59300,55100,60200,55100,377771,22224830450,00,0.00,N,2,4200,
20250416,55100,57500,57600,55000,192702,10819145250,00,0.00,N,5,-2900,
20250415,58000,54600,58800,54500,281784,16064890850,00,0.00,N,2,3700,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 59000 58600 59400 57900 189802 11136471300 00 0.00 N 5 -300
3 20250417 59300 55100 60200 55100 377771 22224830450 00 0.00 N 2 4200
4 20250416 55100 57500 57600 55000 192702 10819145250 00 0.00 N 5 -2900
5 20250415 58000 54600 58800 54500 281784 16064890850 00 0.00 N 2 3700

611
042000/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190900,11126264300,59000,59000,59000,59000,7045
20250418,190800,11126264300,59000,59000,59000,59000,0
20250418,190700,11126264300,59000,59000,59000,59000,0
20250418,190600,11126264300,59000,59000,59000,59000,0
20250418,190500,11126264300,59000,59000,59000,59000,0
20250418,190400,11126264300,59000,59000,59000,59000,0
20250418,190300,11126264300,59000,59000,59000,59000,0
20250418,190200,11126264300,59000,59000,59000,59000,0
20250418,190100,11126264300,59000,59000,59000,59000,0
20250418,190000,11126264300,59000,59000,59000,59000,0
20250418,185900,11126264300,59000,59000,59000,59000,0
20250418,185800,11126264300,59000,59000,59000,59000,0
20250418,185700,11126264300,59000,59000,59000,59000,0
20250418,185600,11126264300,59000,59000,59000,59000,0
20250418,185500,11126264300,59000,59000,59000,59000,0
20250418,185400,11126264300,59000,59000,59000,59000,0
20250418,185300,11126264300,59000,59000,59000,59000,0
20250418,185200,11126264300,59000,59000,59000,59000,0
20250418,185100,11126264300,59000,59000,59000,59000,0
20250418,185000,11126264300,59000,59000,59000,59000,0
20250418,184900,11126264300,59000,59000,59000,59000,0
20250418,184800,11126264300,59000,59000,59000,59000,0
20250418,184700,11126264300,59000,59000,59000,59000,0
20250418,184600,11126264300,59000,59000,59000,59000,0
20250418,184500,11126264300,59000,59000,59000,59000,0
20250418,184400,11126264300,59000,59000,59000,59000,0
20250418,184300,11126264300,59000,59000,59000,59000,0
20250418,184200,11126264300,59000,59000,59000,59000,0
20250418,184100,11126264300,59000,59000,59000,59000,0
20250418,184000,11126264300,59000,59000,59000,59000,0
20250418,183900,11126264300,59000,59000,59000,59000,7045
20250418,183800,11126264300,59000,59000,59000,59000,0
20250418,183700,11126264300,59000,59000,59000,59000,0
20250418,183600,11126264300,59000,59000,59000,59000,0
20250418,183500,11126264300,59000,59000,59000,59000,0
20250418,183400,11126264300,59000,59000,59000,59000,0
20250418,183300,11126264300,59000,59000,59000,59000,0
20250418,183200,11126264300,59000,59000,59000,59000,0
20250418,183100,11126264300,59000,59000,59000,59000,0
20250418,183000,11126264300,59000,59000,59000,59000,0
20250418,182900,11126264300,59000,59000,59000,59000,0
20250418,182800,11126264300,59000,59000,59000,59000,0
20250418,182700,11126264300,59000,59000,59000,59000,0
20250418,182600,11126264300,59000,59000,59000,59000,0
20250418,182500,11126264300,59000,59000,59000,59000,0
20250418,182400,11126264300,59000,59000,59000,59000,0
20250418,182300,11126264300,59000,59000,59000,59000,0
20250418,182200,11126264300,59000,59000,59000,59000,0
20250418,182100,11126264300,59000,59000,59000,59000,0
20250418,182000,11126264300,59000,59000,59000,59000,0
20250418,181900,11126264300,59000,59000,59000,59000,0
20250418,181800,11126264300,59000,59000,59000,59000,0
20250418,181700,11126264300,59000,59000,59000,59000,0
20250418,181600,11126264300,59000,59000,59000,59000,0
20250418,181500,11126264300,59000,59000,59000,59000,0
20250418,181400,11126264300,59000,59000,59000,59000,0
20250418,181300,11126264300,59000,59000,59000,59000,0
20250418,181200,11126264300,59000,59000,59000,59000,0
20250418,181100,11126264300,59000,59000,59000,59000,0
20250418,181000,11126264300,59000,59000,59000,59000,0
20250418,180900,11126264300,59000,59000,59000,59000,7045
20250418,180800,11126264300,59000,59000,59000,59000,0
20250418,180700,11126264300,59000,59000,59000,59000,0
20250418,180600,11126264300,59000,59000,59000,59000,0
20250418,180500,11126264300,59000,59000,59000,59000,0
20250418,180400,11126264300,59000,59000,59000,59000,0
20250418,180300,11126264300,59000,59000,59000,59000,0
20250418,180200,11126264300,59000,59000,59000,59000,0
20250418,180100,11126264300,59000,59000,59000,59000,0
20250418,180000,11126264300,59000,59000,59000,59000,0
20250418,175900,11126264300,59000,59000,59000,59000,0
20250418,175800,11126264300,59000,59000,59000,59000,0
20250418,175700,11126264300,59000,59000,59000,59000,0
20250418,175600,11126264300,59000,59000,59000,59000,0
20250418,175500,11126264300,59000,59000,59000,59000,0
20250418,175400,11126264300,59000,59000,59000,59000,0
20250418,175300,11126264300,59000,59000,59000,59000,0
20250418,175200,11126264300,59000,59000,59000,59000,0
20250418,175100,11126264300,59000,59000,59000,59000,0
20250418,175000,11126264300,59000,59000,59000,59000,0
20250418,174900,11126264300,59000,59000,59000,59000,0
20250418,174800,11126264300,59000,59000,59000,59000,0
20250418,174700,11126264300,59000,59000,59000,59000,0
20250418,174600,11126264300,59000,59000,59000,59000,0
20250418,174500,11126264300,59000,59000,59000,59000,0
20250418,174400,11126264300,59000,59000,59000,59000,0
20250418,174300,11126264300,59000,59000,59000,59000,0
20250418,174200,11126264300,59000,59000,59000,59000,0
20250418,174100,11126264300,59000,59000,59000,59000,0
20250418,174000,11126264300,59000,59000,59000,59000,0
20250418,173900,11126264300,59000,59000,59000,59000,7045
20250418,173800,11126264300,59000,59000,59000,59000,0
20250418,173700,11126264300,59000,59000,59000,59000,0
20250418,173600,11126264300,59000,59000,59000,59000,0
20250418,173500,11126264300,59000,59000,59000,59000,0
20250418,173400,11126264300,59000,59000,59000,59000,0
20250418,173300,11126264300,59000,59000,59000,59000,0
20250418,173200,11126264300,59000,59000,59000,59000,0
20250418,173100,11126264300,59000,59000,59000,59000,0
20250418,173000,11126264300,59000,59000,59000,59000,0
20250418,172900,11126264300,59000,59000,59000,59000,0
20250418,172800,11126264300,59000,59000,59000,59000,0
20250418,172700,11126264300,59000,59000,59000,59000,0
20250418,172600,11126264300,59000,59000,59000,59000,0
20250418,172500,11126264300,59000,59000,59000,59000,0
20250418,172400,11126264300,59000,59000,59000,59000,0
20250418,172300,11126264300,59000,59000,59000,59000,0
20250418,172200,11126264300,59000,59000,59000,59000,0
20250418,172100,11126264300,59000,59000,59000,59000,0
20250418,172000,11126264300,59000,59000,59000,59000,0
20250418,171900,11126264300,59000,59000,59000,59000,0
20250418,171800,11126264300,59000,59000,59000,59000,0
20250418,171700,11126264300,59000,59000,59000,59000,0
20250418,171600,11126264300,59000,59000,59000,59000,0
20250418,171500,11126264300,59000,59000,59000,59000,0
20250418,171400,11126264300,59000,59000,59000,59000,0
20250418,171300,11126264300,59000,59000,59000,59000,0
20250418,171200,11126264300,59000,59000,59000,59000,0
20250418,171100,11126264300,59000,59000,59000,59000,0
20250418,171000,11126264300,59000,59000,59000,59000,0
20250418,170900,11126264300,59000,59000,59000,59000,7045
20250418,170800,11126264300,59000,59000,59000,59000,0
20250418,170700,11126264300,59000,59000,59000,59000,0
20250418,170600,11126264300,59000,59000,59000,59000,0
20250418,170500,11126264300,59000,59000,59000,59000,0
20250418,170400,11126264300,59000,59000,59000,59000,0
20250418,170300,11126264300,59000,59000,59000,59000,0
20250418,170200,11126264300,59000,59000,59000,59000,0
20250418,170100,11126264300,59000,59000,59000,59000,0
20250418,170000,11126264300,59000,59000,59000,59000,0
20250418,165900,11126264300,59000,59000,59000,59000,0
20250418,165800,11126264300,59000,59000,59000,59000,0
20250418,165700,11126264300,59000,59000,59000,59000,0
20250418,165600,11126264300,59000,59000,59000,59000,0
20250418,165500,11126264300,59000,59000,59000,59000,0
20250418,165400,11126264300,59000,59000,59000,59000,0
20250418,165300,11126264300,59000,59000,59000,59000,0
20250418,165200,11126264300,59000,59000,59000,59000,0
20250418,165100,11126264300,59000,59000,59000,59000,0
20250418,165000,11126264300,59000,59000,59000,59000,0
20250418,164900,11126264300,59000,59000,59000,59000,0
20250418,164800,11126264300,59000,59000,59000,59000,0
20250418,164700,11126264300,59000,59000,59000,59000,0
20250418,164600,11126264300,59000,59000,59000,59000,0
20250418,164500,11126264300,59000,59000,59000,59000,0
20250418,164400,11126264300,59000,59000,59000,59000,0
20250418,164300,11126264300,59000,59000,59000,59000,0
20250418,164200,11126264300,59000,59000,59000,59000,0
20250418,164100,11126264300,59000,59000,59000,59000,0
20250418,164000,11126264300,59000,59000,59000,59000,0
20250418,163900,11126264300,59000,59000,59000,59000,7045
20250418,163800,11126264300,59000,59000,59000,59000,0
20250418,163700,11126264300,59000,59000,59000,59000,0
20250418,163600,11126264300,59000,59000,59000,59000,0
20250418,163500,11126264300,59000,59000,59000,59000,0
20250418,163400,11126264300,59000,59000,59000,59000,0
20250418,163300,11126264300,59000,59000,59000,59000,0
20250418,163200,11126264300,59000,59000,59000,59000,0
20250418,163100,11126264300,59000,59000,59000,59000,0
20250418,163000,11126264300,59000,59000,59000,59000,0
20250418,162900,11126264300,59000,59000,59000,59000,0
20250418,162800,11126264300,59000,59000,59000,59000,0
20250418,162700,11126264300,59000,59000,59000,59000,0
20250418,162600,11126264300,59000,59000,59000,59000,0
20250418,162500,11126264300,59000,59000,59000,59000,0
20250418,162400,11126264300,59000,59000,59000,59000,0
20250418,162300,11126264300,59000,59000,59000,59000,0
20250418,162200,11126264300,59000,59000,59000,59000,0
20250418,162100,11126264300,59000,59000,59000,59000,0
20250418,162000,11126264300,59000,59000,59000,59000,0
20250418,161900,11126264300,59000,59000,59000,59000,0
20250418,161800,11126264300,59000,59000,59000,59000,0
20250418,161700,11126264300,59000,59000,59000,59000,0
20250418,161600,11126264300,59000,59000,59000,59000,0
20250418,161500,11126264300,59000,59000,59000,59000,0
20250418,161400,11126264300,59000,59000,59000,59000,0
20250418,161300,11126264300,59000,59000,59000,59000,0
20250418,161200,11126264300,59000,59000,59000,59000,0
20250418,161100,11126264300,59000,59000,59000,59000,0
20250418,161000,11126264300,59000,59000,59000,59000,0
20250418,160900,11126264300,59000,59000,59000,59000,7045
20250418,160800,11126264300,59000,59000,59000,59000,0
20250418,160700,11126264300,59000,59000,59000,59000,0
20250418,160600,11126264300,59000,59000,59000,59000,0
20250418,160500,11126264300,59000,59000,59000,59000,0
20250418,160400,11126264300,59000,59000,59000,59000,0
20250418,160300,11126264300,59000,59000,59000,59000,0
20250418,160200,11126264300,59000,59000,59000,59000,0
20250418,160100,11126264300,59000,59000,59000,59000,0
20250418,160000,11126264300,59000,59000,59000,59000,0
20250418,155900,11126264300,59000,59000,59000,59000,0
20250418,155800,11126264300,59000,59000,59000,59000,0
20250418,155700,11126264300,59000,59000,59000,59000,0
20250418,155600,11126264300,59000,59000,59000,59000,0
20250418,155500,11126264300,59000,59000,59000,59000,0
20250418,155400,11126264300,59000,59000,59000,59000,0
20250418,155300,11126264300,59000,59000,59000,59000,0
20250418,155200,11126264300,59000,59000,59000,59000,0
20250418,155100,11126264300,59000,59000,59000,59000,0
20250418,155000,11126264300,59000,59000,59000,59000,0
20250418,154900,11126264300,59000,59000,59000,59000,0
20250418,154800,11126264300,59000,59000,59000,59000,0
20250418,154700,11126264300,59000,59000,59000,59000,0
20250418,154600,11126264300,59000,59000,59000,59000,0
20250418,154500,11126264300,59000,59000,59000,59000,0
20250418,154400,11126264300,59000,59000,59000,59000,0
20250418,154300,11126264300,59000,59000,59000,59000,0
20250418,154200,11126264300,59000,59000,59000,59000,0
20250418,154100,11126264300,59000,59000,59000,59000,0
20250418,154000,11126264300,59000,59000,59000,59000,0
20250418,153900,11126264300,59000,59000,59000,59000,7045
20250418,153800,11126264300,59000,59000,59000,59000,0
20250418,153700,11126264300,59000,59000,59000,59000,0
20250418,153600,11126264300,59000,59000,59000,59000,0
20250418,153500,11126264300,59000,59000,59000,59000,0
20250418,153400,11126264300,59000,59000,59000,59000,0
20250418,153300,11126264300,59000,59000,59000,59000,0
20250418,153200,11126264300,59000,59000,59000,59000,0
20250418,153100,11126264300,59000,59000,59000,59000,0
20250418,153000,11126264300,59000,59000,59000,59000,7045
20250418,152900,10710609300,59200,59200,59200,59200,0
20250418,152800,10710609300,59200,59200,59200,59200,0
20250418,152700,10710609300,59200,59200,59200,59200,0
20250418,152600,10710609300,59200,59200,59200,59200,0
20250418,152500,10710609300,59200,59200,59200,59200,0
20250418,152400,10710609300,59200,59200,59200,59200,0
20250418,152300,10710609300,59200,59200,59200,59200,0
20250418,152200,10710609300,59200,59200,59200,59200,0
20250418,152100,10710609300,59200,59200,59200,59200,0
20250418,152000,10710609300,59200,59200,59200,59200,0
20250418,151900,10710609300,59200,59000,59200,59000,888
20250418,151800,10658138300,59100,59200,59300,58900,783
20250418,151700,10611814600,59100,59200,59400,59000,2026
20250418,151600,10491786300,59200,59200,59200,59000,1700
20250418,151500,10391241400,59200,59000,59200,59000,2260
20250418,151400,10257751500,59100,59000,59100,59000,1767
20250418,151300,10153403300,59000,58800,59000,58800,1115
20250418,151200,10087737700,58800,58900,59000,58800,999
20250418,151100,10028918000,58900,58900,58900,58700,349
20250418,151000,10008385700,58900,58800,58900,58700,579
20250418,150900,9974322000,58800,58800,58900,58700,370
20250418,150800,9952562000,58800,58800,58900,58800,202
20250418,150700,9940676000,58800,58800,58900,58800,279
20250418,150600,9924270100,58900,58900,58900,58500,869
20250418,150500,9873246800,58900,58900,58900,58800,402
20250418,150400,9849582700,58900,58700,58900,58700,227
20250418,150300,9836222300,58800,58900,59000,58800,381
20250418,150200,9813799300,59000,58900,59000,58800,362
20250418,150100,9792479150,58900,58900,58900,58900,192
20250418,150000,9781170350,58900,58850,58900,58850,230
20250418,145900,9767623600,58900,58900,58900,58850,296
20250418,145800,9750189350,58900,58800,58900,58800,362
20250418,145700,9728894950,58900,58900,59000,58900,253
20250418,145600,9713983750,58900,58900,58900,58800,210
20250418,145500,9701619550,58900,58700,58900,58700,163
20250418,145400,9692030950,58800,58800,58900,58800,273
20250418,145300,9675973350,58800,58800,58800,58800,134
20250418,145200,9668094150,58800,58800,58800,58800,246
20250418,145100,9653629350,58900,59000,59000,58400,1049
20250418,145000,9592117350,59000,58900,59000,58900,146
20250418,144900,9583512150,58900,58900,59000,58800,195
20250418,144800,9572025850,58900,58900,58900,58800,323
20250418,144700,9553019650,58900,58800,58900,58800,219
20250418,144600,9540127550,58800,58900,58900,58600,227
20250418,144500,9526788750,58800,58700,58800,58600,103
20250418,144400,9520736350,58800,58900,58900,58700,202
20250418,144300,9508858950,58900,58700,58900,58600,364
20250418,144200,9487457550,58700,58900,58900,58300,7014
20250418,144100,9077360650,58900,58900,59000,58900,185
20250418,144000,9066463350,58900,58900,59000,58900,241
20250418,143900,9052268350,58900,59000,59000,58900,170
20250418,143800,9042251250,58800,59000,59000,58800,187
20250418,143700,9031233950,59000,58900,59000,58800,267
20250418,143600,9015503450,58900,58900,58900,58900,125
20250418,143500,9008140950,58900,58900,58900,58800,199
20250418,143400,8996421850,58900,58800,58900,58800,127
20250418,143300,8988949350,58800,58900,58900,58800,186
20250418,143200,8978004250,58900,58900,59000,58800,249
20250418,143100,8963343350,58900,58900,59000,58800,540
20250418,143000,8931579250,58900,59000,59000,58900,179
20250418,142900,8921026250,59000,59000,59000,58900,193
20250418,142800,8909644250,58900,59000,59000,58900,193
20250418,142700,8898258750,59000,58900,59000,58900,205
20250418,142600,8886172350,58900,59000,59000,58900,146
20250418,142500,8877560150,58900,59000,59000,58800,174
20250418,142400,8867304750,58900,59000,59000,58900,176
20250418,142300,8856935750,58900,58900,59000,58800,128
20250418,142200,8849396450,58900,59000,59000,58800,375
20250418,142100,8827309950,58900,58800,59000,58800,565
20250418,142000,8793998450,58900,59000,59000,58900,152
20250418,141900,8785034950,58900,58800,58900,58800,226
20250418,141800,8771728450,58900,58900,59000,58800,240
20250418,141700,8757592350,59000,58900,59000,58900,166
20250418,141600,8747805350,58900,58900,58900,58900,146
20250418,141500,8739205950,58900,58800,58900,58700,94
20250418,141400,8733677050,58800,58900,58900,58800,676
20250418,141300,8693902050,59000,58900,59100,58900,259
20250418,141200,8678622350,58900,58900,58900,58800,232
20250418,141100,8664960850,58900,58800,58900,58700,306
20250418,141000,8646958750,58800,58700,58800,58700,119
20250418,140900,8639963950,58800,58900,58900,58800,217
20250418,140800,8627190150,58900,58900,58900,58800,347
20250418,140700,8606778050,58900,59000,59000,58800,1107
20250418,140600,8541609050,59000,59000,59000,59000,186
20250418,140500,8530635050,59000,59100,59100,59000,465
20250418,140400,8503193050,59100,59100,59100,59000,117
20250418,140300,8496279850,59100,59000,59100,59000,342
20250418,140200,8476091750,58900,59100,59100,58900,796
20250418,140100,8429109250,59200,59100,59200,59100,207
20250418,140000,8416873150,59100,59100,59200,59100,257
20250418,135900,8401681050,59100,59100,59100,59000,153
20250418,135800,8392638850,59100,59000,59100,59000,117
20250418,135700,8385732850,59000,59000,59100,58800,839
20250418,135600,8336239450,59000,58900,59000,58900,146
20250418,135500,8327633650,58900,59000,59000,58800,444
20250418,135400,8301490050,58900,59000,59000,58900,49
20250418,135300,8298599250,58800,59000,59000,58800,145
20250418,135200,8290057650,59000,59000,59100,58900,798
20250418,135100,8243047950,59000,59100,59100,59000,514
20250418,135000,8212718050,59000,59000,59100,59000,1048
20250418,134900,8150784350,59000,59000,59000,58900,301
20250418,134800,8133026950,59000,58900,59000,58900,178
20250418,134700,8122542450,58800,58700,58800,58700,83
20250418,134600,8117664950,58700,58700,58700,58600,53
20250418,134500,8114555050,58700,58700,58700,58600,82
20250418,134400,8109742450,58700,58700,58700,58700,43
20250418,134300,8107218350,58600,58700,58700,58600,104
20250418,134200,8101114850,58700,58700,58700,58600,73
20250418,134100,8096835750,58500,58500,58600,58500,1378
20250418,134000,8016203650,58500,58500,58600,58500,2002
20250418,133900,7899080150,58500,59000,59000,58500,3945
20250418,133800,7668046850,59000,59000,59000,59000,78
20250418,133700,7663444850,59000,59000,59000,59000,315
20250418,133600,7644859850,58900,59000,59000,58900,144
20250418,133500,7636374850,58900,59000,59000,58900,25
20250418,133400,7634899950,59000,58900,59000,58900,304
20250418,133300,7616991950,59000,59000,59000,59000,55
20250418,133200,7613746950,59000,59000,59000,58900,73
20250418,133100,7609440050,59000,58900,59000,58900,164
20250418,133000,7599766650,59200,58800,59200,58800,3103
20250418,132900,7416333550,58800,58800,58900,58800,106
20250418,132800,7410099750,59000,58900,59000,58900,91
20250418,132700,7404739150,58800,58800,58900,58800,80
20250418,132600,7400032350,58900,58800,58900,58800,1775
20250418,132500,7295490850,58800,58900,58900,58800,399
20250418,132400,7271999250,58900,59000,59000,58900,486
20250418,132300,7243353450,59000,58900,59000,58900,55
20250418,132200,7240112850,59000,58900,59000,58900,3
20250418,132100,7239936050,59000,58900,59000,58800,98
20250418,132000,7234155650,58900,58800,59000,58800,222
20250418,131900,7221079550,58800,58700,58800,58700,148
20250418,131800,7212386050,58600,59000,59000,58300,7318
20250418,131700,6784452450,59000,58900,59100,58900,225
20250418,131600,6771164450,59000,59100,59100,59000,207
20250418,131500,6758951150,59100,59100,59100,59000,415
20250418,131400,6734459650,58900,58800,59100,58800,2856
20250418,131300,6566216350,58800,58800,58800,58700,223
20250418,131200,6553117950,58800,58700,58800,58500,113
20250418,131100,6546485650,58800,58400,58800,58400,572
20250418,131000,6513002750,58600,58500,58600,58300,291
20250418,130900,6495997550,58500,58400,58500,58400,617
20250418,130800,6459932450,58500,58500,58500,58300,863
20250418,130700,6409525650,58500,58500,58500,58400,192
20250418,130600,6398308350,58500,58500,58500,58400,371
20250418,130500,6376634250,58500,58600,58600,58400,195
20250418,130400,6365241150,58500,58600,58600,58400,923
20250418,130300,6311255850,58600,58700,58700,58600,717
20250418,130200,6269196750,58800,58800,58800,58700,240
20250418,130100,6255101750,58700,58900,58900,58700,239
20250418,130000,6241061850,58800,58900,58900,58700,57
20250418,125900,6237712350,58900,58800,58900,58800,39
20250418,125800,6235418150,58800,58800,58800,58800,124
20250418,125700,6228126950,58800,58800,58900,58800,550
20250418,125600,6195786850,58800,58800,58800,58700,119
20250418,125500,6188789850,58700,58700,58800,58700,54
20250418,125400,6185616050,58800,58800,58800,58800,70
20250418,125300,6181500050,58800,58800,58800,58800,57
20250418,125200,6178148450,58800,58800,58800,58800,10
20250418,125100,6177560450,58800,58800,58800,58800,224
20250418,125000,6164389250,58800,58800,58800,58800,11
20250418,124900,6163742450,58800,58800,58800,58700,256
20250418,124800,6148691150,58800,58800,58800,58700,44
20250418,124700,6146104550,58800,58800,58800,58800,68
20250418,124600,6142106150,58800,58800,58800,58800,76
20250418,124500,6137637350,58800,58800,58800,58800,57
20250418,124400,6134285750,58800,58800,58800,58800,25
20250418,124300,6132815750,58800,58800,58800,58800,83
20250418,124200,6127935350,58800,58800,58800,58700,32
20250418,124100,6126053850,58800,58800,58800,58800,225
20250418,124000,6112823850,58800,58800,58800,58800,43
20250418,123900,6110295450,58800,58800,58800,58800,20
20250418,123800,6109119450,58700,58800,58800,58700,151
20250418,123700,6100241850,58800,58800,58800,58700,35
20250418,123600,6098183950,58800,58800,58800,58800,37
20250418,123500,6096008350,58800,58800,58800,58700,180
20250418,123400,6085429350,58800,58750,58800,58750,77
20250418,123300,6080901800,58800,58800,58800,58800,294
20250418,123200,6063614600,58800,58700,58800,58700,75
20250418,123100,6059205700,58800,58800,58800,58800,1
20250418,123000,6059146900,58800,58800,58800,58700,103
20250418,122900,6053092000,58800,58800,58800,58800,61
20250418,122800,6049505200,58800,58800,58800,58800,119
20250418,122700,6042508000,58800,58800,58800,58800,48
20250418,122600,6039685600,58800,58700,58800,58600,84
20250418,122500,6034752900,58600,58600,58600,58600,10
20250418,122400,6034166900,58700,58600,58700,58600,55
20250418,122300,6030938700,58700,58600,58700,58500,84
20250418,122200,6026016400,58700,58700,58700,58600,65
20250418,122100,6022205700,58700,58700,58700,58600,33
20250418,122000,6020269200,58700,58700,58800,58700,35
20250418,121900,6018214600,58700,58600,58700,58500,1140
20250418,121800,5951330400,58600,58600,58600,58600,29
20250418,121700,5949631000,58600,58600,58600,58500,88
20250418,121600,5944474700,58600,58700,58700,58500,75
20250418,121500,5940081400,58600,58600,58600,58600,36
20250418,121400,5937971800,58600,58600,58600,58600,32
20250418,121300,5936096600,58600,58600,58600,58500,153
20250418,121200,5927131300,58500,58500,58500,58500,10
20250418,121100,5926546300,58600,58600,58600,58600,180
20250418,121000,5915998300,58600,58600,58600,58500,31
20250418,120900,5914182300,58500,58500,58500,58500,1
20250418,120800,5914123800,58600,58600,58600,58600,116
20250418,120700,5907326200,58500,58500,58500,58500,1
20250418,120600,5907267700,58500,58600,58600,58500,66
20250418,120500,5903400700,58600,58700,58700,58500,285
20250418,120400,5886702600,58700,58600,58700,58600,33
20250418,120300,5884765600,58700,58600,58700,58600,71
20250418,120200,5880602200,58600,58700,58700,58600,78
20250418,120100,5876024200,58700,58700,58700,58700,1
20250418,120000,5875965500,58700,58700,58700,58600,59
20250418,115900,5872502900,58700,58700,58700,58700,4
20250418,115800,5872268100,58700,58700,58700,58600,70
20250418,115700,5868159300,58700,58700,58700,58700,24
20250418,115600,5866750500,58700,58700,58700,58700,109
20250418,115500,5860352200,58600,58700,58700,58600,305
20250418,115400,5842450200,58700,58700,58700,58700,407
20250418,115300,5818559300,58700,58700,58700,58600,182
20250418,115200,5807877500,58700,58600,58700,58600,94
20250418,115100,5802363900,58600,58700,58700,58600,54
20250418,115000,5799194600,58600,58600,58600,58500,199
20250418,114900,5787534800,58600,58500,58600,58500,84
20250418,114800,5782614400,58500,58600,58600,58500,15
20250418,114700,5781736400,58600,58500,58600,58500,122
20250418,114600,5774594600,58600,58600,58600,58600,30
20250418,114500,5772836600,58600,58600,58600,58600,51
20250418,114400,5769848000,58600,58500,58600,58500,39
20250418,114300,5767563100,58500,58500,58600,58500,367
20250418,114200,5746089700,58600,58600,58700,58600,119
20250418,114100,5739116200,58600,58700,58700,58600,22
20250418,114000,5737825100,58600,58600,58600,58500,61
20250418,113900,5734252500,58600,58600,58600,58600,25
20250418,113800,5732787500,58600,58700,58700,58500,253
20250418,113700,5717964800,58700,58700,58700,58600,69
20250418,113600,5713917500,58700,58700,58800,58700,93
20250418,113500,5708458200,58700,58700,58700,58600,13
20250418,113400,5707696000,58700,58700,58800,58700,184
20250418,113300,5696895000,58700,58600,58700,58500,131
20250418,113200,5689218200,58600,58600,58700,58600,121
20250418,113100,5682123900,58700,58700,58900,58700,31
20250418,113000,5680299900,58700,58800,58800,58700,66
20250418,112900,5676419500,58800,58800,58800,58700,18
20250418,112800,5675361700,58800,58700,58800,58600,67
20250418,112700,5671429500,58700,58800,58800,58700,12
20250418,112600,5670724800,58700,58900,58900,58700,127
20250418,112500,5663263900,58800,58800,58900,58700,80
20250418,112400,5658563700,58900,58800,58900,58700,29
20250418,112300,5656857100,58700,58800,58800,58700,126
20250418,112200,5649450100,58800,58800,58800,58700,463
20250418,112100,5622225800,58700,58600,58700,58600,356
20250418,112000,5601340300,58600,58600,58700,58600,217
20250418,111900,5588623100,58600,58600,58700,58600,230
20250418,111800,5575141300,58500,58600,58600,58400,645
20250418,111700,5537409800,58600,58700,58800,58600,170
20250418,111600,5527441500,58600,58600,58700,58600,31
20250418,111500,5525622500,58700,58500,58700,58500,89
20250418,111400,5520407600,58600,58600,58700,58600,128
20250418,111300,5512906500,58600,58600,58700,58600,39
20250418,111200,5510621000,58500,58700,58700,58500,345
20250418,111100,5490403800,58700,58700,58800,58600,85
20250418,111000,5485416400,58800,58700,58800,58600,63
20250418,110900,5481717600,58700,58700,58700,58700,24
20250418,110800,5480308800,58800,58700,58800,58600,78
20250418,110700,5475729600,58700,58700,58700,58600,53
20250418,110600,5472621100,58600,58600,58700,58600,134
20250418,110500,5464764600,58700,58700,58700,58600,26
20250418,110400,5463238600,58700,58700,58700,58700,96
20250418,110300,5457603400,58700,58500,58700,58500,24
20250418,110200,5456196600,58700,58600,58700,58500,720
20250418,110100,5414068500,58500,58600,58600,58500,513
20250418,110000,5384050700,58600,58600,58600,58600,183
20250418,105900,5373326900,58600,58600,58700,58500,4725
20250418,105800,5095982500,58600,58600,58600,58500,44
20250418,105700,5093404800,58600,58600,58600,58500,50
20250418,105600,5090475000,58400,58600,58600,58400,509
20250418,105500,5060720100,58600,58500,58600,58400,102
20250418,105400,5054755900,58500,58400,58500,58400,134
20250418,105300,5046918100,58400,58700,58700,58400,593
20250418,105200,5012220600,58600,58600,58700,58600,373
20250418,105100,4990359400,58700,58800,58800,58700,240
20250418,105000,4976264000,58800,58700,58800,58700,52
20250418,104900,4973210400,58700,58800,58900,58700,152
20250418,104800,4964276600,58800,58800,58800,58700,54
20250418,104700,4961102100,58800,58800,58800,58800,44
20250418,104600,4958514900,58800,58800,58800,58700,103
20250418,104500,4952466500,58800,58800,58800,58800,129
20250418,104400,4944881300,58800,58800,58800,58800,25
20250418,104300,4943411300,58800,58800,58800,58700,45
20250418,104200,4940769300,58800,58800,58900,58800,89
20250418,104100,4935536000,58700,58900,58900,58700,316
20250418,104000,4916971800,58900,58900,58900,58900,99
20250418,103900,4911140700,58900,59000,59000,58900,228
20250418,103800,4897699500,59000,58900,59000,58900,140
20250418,103700,4889439600,58900,58900,59000,58800,89
20250418,103600,4884198200,58900,58800,58900,58800,118
20250418,103500,4877248600,58900,58900,58900,58900,1071
20250418,103400,4814166700,58900,59000,59000,58800,563
20250418,103300,4781012400,59000,59000,59100,59000,157
20250418,103200,4771749200,59000,59000,59000,59000,130
20250418,103100,4764079200,59000,59000,59000,59000,198
20250418,103000,4752397200,59000,59000,59000,58900,383
20250418,102900,4729802500,59000,59000,59000,59000,438
20250418,102800,4703960500,59000,59100,59100,59000,574
20250418,102700,4670090300,59100,59000,59100,59000,372
20250418,102600,4648136500,59000,58900,59000,58900,155
20250418,102500,4638995400,58900,58900,58900,58800,120
20250418,102400,4631933000,58900,59000,59000,58900,408
20250418,102300,4607876600,59000,58900,59100,58900,340
20250418,102200,4587809800,58900,58600,58900,58500,4735
20250418,102100,4310200900,58600,59000,59000,58600,6365
20250418,102000,3936701500,59100,59100,59100,59000,517
20250418,101900,3906158700,59100,58900,59100,58900,290
20250418,101800,3889046400,58900,58800,59000,58800,63
20250418,101700,3885338100,59000,58800,59000,58800,900
20250418,101600,3832289500,58800,58800,58800,58800,46
20250418,101500,3829584700,58800,58800,58800,58750,31
20250418,101400,3827762500,58800,58750,58800,58750,153
20250418,101300,3818771850,58800,58500,58800,58500,56
20250418,101200,3815483850,58600,58600,58600,58400,787
20250418,101100,3769463050,58500,58650,58650,58500,56
20250418,101000,3766185400,58700,58650,58700,58500,805
20250418,100900,3719028150,58700,58700,58700,58650,12
20250418,100800,3718324200,58700,58700,58800,58600,712
20250418,100700,3676593500,58700,58800,58800,58700,97
20250418,100600,3670897500,58800,58700,58800,58700,215
20250418,100500,3658255900,58700,58800,58800,58700,695
20250418,100400,3617427700,58800,59000,59000,58800,460
20250418,100300,3590335700,58900,59000,59000,58900,49
20250418,100200,3587447100,58900,58900,59000,58900,486
20250418,100100,3558818500,58900,58900,58900,58900,128
20250418,100000,3551279300,58900,58900,58900,58700,385
20250418,095900,3528620800,58800,59000,59100,58700,1483
20250418,095800,3441377650,59000,58900,59000,58900,262
20250418,095700,3425930550,58900,58800,58900,58800,1643
20250418,095600,3329185550,58800,58700,58800,58600,439
20250418,095500,3303412950,58700,58600,58700,58500,273
20250418,095400,3287413850,58600,58600,58600,58500,151
20250418,095300,3278576150,58600,58500,58600,58400,128
20250418,095200,3271088150,58500,58600,58600,58500,188
20250418,095100,3260078750,58600,58500,58600,58500,235
20250418,095000,3246322950,58500,58400,58500,58400,73
20250418,094900,3242059150,58500,58550,58600,58500,131
20250418,094800,3234393000,58600,58500,58600,58500,281
20250418,094700,3217934100,58400,58400,58400,58300,94
20250418,094600,3212444600,58400,58400,58500,58200,384
20250418,094500,3190046200,58600,58600,58600,58500,164
20250418,094400,3180449400,58500,58400,58600,58400,422
20250418,094300,3155769900,58500,58500,58600,58500,229
20250418,094200,3142366600,58600,58600,58600,58400,312
20250418,094100,3124107600,58600,58500,58600,58500,171
20250418,094000,3114097800,58300,58300,58400,58300,180
20250418,093900,3103598300,58400,58300,58400,58200,344
20250418,093800,3083556100,58400,58600,58600,58400,325
20250418,093700,3064565400,58500,58500,58700,58400,314
20250418,093600,3046185100,58600,58500,58600,58400,269
20250418,093500,3030443100,58400,58600,58600,58200,1462
20250418,093400,2945148400,58700,58500,58700,58000,2874
20250418,093300,2777953400,58600,58500,58700,58400,1081
20250418,093200,2714539400,58500,58300,58600,58300,565
20250418,093100,2681506700,58300,58100,58300,58000,600
20250418,093000,2646607550,58000,58100,58150,58000,179
20250418,092900,2636208600,58000,58000,58100,57900,1875
20250418,092800,2527430400,58000,58100,58200,58000,1057
20250418,092700,2466028150,58200,58300,58400,58200,254
20250418,092600,2451220350,58200,58200,58450,58200,1892
20250418,092500,2340935150,58200,58000,58400,58000,1351
20250418,092400,2262321550,58000,58500,58500,58000,5833
20250418,092300,1923054050,58400,58400,58500,58300,266
20250418,092200,1907534750,58400,58400,58500,58350,833
20250418,092100,1858882700,58500,58600,58600,58400,430
20250418,092000,1833736800,58600,58600,58600,58500,1032
20250418,091900,1773338600,58600,58700,58750,58600,2006
20250418,091800,1655591050,58700,58700,58800,58700,69
20250418,091700,1651534550,58700,58700,58700,58600,569
20250418,091600,1618167650,58700,58900,58900,58600,4027
20250418,091500,1381976150,58900,59000,59000,58900,143
20250418,091400,1373543050,59100,59000,59100,59000,1128
20250418,091300,1306984250,59000,59100,59100,59000,288
20250418,091200,1289987950,59100,58900,59200,58900,500
20250418,091100,1260463950,58900,58700,59000,58600,710
20250418,091000,1218722150,58700,58700,58900,58700,2754
20250418,090900,1057020050,58800,58700,59100,58700,1303
20250418,090800,980221050,58700,58700,59000,58500,647
20250418,090700,942303950,58400,58100,58500,58000,2913
20250418,090600,772835000,58100,58400,58400,58100,1445
20250418,090500,688681400,58400,58500,58500,58300,1121
20250418,090400,623182400,58500,58600,58600,58400,738
20250418,090300,579998400,58500,58400,58700,58400,706
20250418,090200,538669700,58200,58300,58400,58100,1453
20250418,090100,454034300,58300,58500,58700,58200,3279
20250418,090000,262627300,58500,58600,58600,58300,4487
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190900 11126264300 59000 59000 59000 59000 7045
3 20250418 190800 11126264300 59000 59000 59000 59000 0
4 20250418 190700 11126264300 59000 59000 59000 59000 0
5 20250418 190600 11126264300 59000 59000 59000 59000 0
6 20250418 190500 11126264300 59000 59000 59000 59000 0
7 20250418 190400 11126264300 59000 59000 59000 59000 0
8 20250418 190300 11126264300 59000 59000 59000 59000 0
9 20250418 190200 11126264300 59000 59000 59000 59000 0
10 20250418 190100 11126264300 59000 59000 59000 59000 0
11 20250418 190000 11126264300 59000 59000 59000 59000 0
12 20250418 185900 11126264300 59000 59000 59000 59000 0
13 20250418 185800 11126264300 59000 59000 59000 59000 0
14 20250418 185700 11126264300 59000 59000 59000 59000 0
15 20250418 185600 11126264300 59000 59000 59000 59000 0
16 20250418 185500 11126264300 59000 59000 59000 59000 0
17 20250418 185400 11126264300 59000 59000 59000 59000 0
18 20250418 185300 11126264300 59000 59000 59000 59000 0
19 20250418 185200 11126264300 59000 59000 59000 59000 0
20 20250418 185100 11126264300 59000 59000 59000 59000 0
21 20250418 185000 11126264300 59000 59000 59000 59000 0
22 20250418 184900 11126264300 59000 59000 59000 59000 0
23 20250418 184800 11126264300 59000 59000 59000 59000 0
24 20250418 184700 11126264300 59000 59000 59000 59000 0
25 20250418 184600 11126264300 59000 59000 59000 59000 0
26 20250418 184500 11126264300 59000 59000 59000 59000 0
27 20250418 184400 11126264300 59000 59000 59000 59000 0
28 20250418 184300 11126264300 59000 59000 59000 59000 0
29 20250418 184200 11126264300 59000 59000 59000 59000 0
30 20250418 184100 11126264300 59000 59000 59000 59000 0
31 20250418 184000 11126264300 59000 59000 59000 59000 0
32 20250418 183900 11126264300 59000 59000 59000 59000 7045
33 20250418 183800 11126264300 59000 59000 59000 59000 0
34 20250418 183700 11126264300 59000 59000 59000 59000 0
35 20250418 183600 11126264300 59000 59000 59000 59000 0
36 20250418 183500 11126264300 59000 59000 59000 59000 0
37 20250418 183400 11126264300 59000 59000 59000 59000 0
38 20250418 183300 11126264300 59000 59000 59000 59000 0
39 20250418 183200 11126264300 59000 59000 59000 59000 0
40 20250418 183100 11126264300 59000 59000 59000 59000 0
41 20250418 183000 11126264300 59000 59000 59000 59000 0
42 20250418 182900 11126264300 59000 59000 59000 59000 0
43 20250418 182800 11126264300 59000 59000 59000 59000 0
44 20250418 182700 11126264300 59000 59000 59000 59000 0
45 20250418 182600 11126264300 59000 59000 59000 59000 0
46 20250418 182500 11126264300 59000 59000 59000 59000 0
47 20250418 182400 11126264300 59000 59000 59000 59000 0
48 20250418 182300 11126264300 59000 59000 59000 59000 0
49 20250418 182200 11126264300 59000 59000 59000 59000 0
50 20250418 182100 11126264300 59000 59000 59000 59000 0
51 20250418 182000 11126264300 59000 59000 59000 59000 0
52 20250418 181900 11126264300 59000 59000 59000 59000 0
53 20250418 181800 11126264300 59000 59000 59000 59000 0
54 20250418 181700 11126264300 59000 59000 59000 59000 0
55 20250418 181600 11126264300 59000 59000 59000 59000 0
56 20250418 181500 11126264300 59000 59000 59000 59000 0
57 20250418 181400 11126264300 59000 59000 59000 59000 0
58 20250418 181300 11126264300 59000 59000 59000 59000 0
59 20250418 181200 11126264300 59000 59000 59000 59000 0
60 20250418 181100 11126264300 59000 59000 59000 59000 0
61 20250418 181000 11126264300 59000 59000 59000 59000 0
62 20250418 180900 11126264300 59000 59000 59000 59000 7045
63 20250418 180800 11126264300 59000 59000 59000 59000 0
64 20250418 180700 11126264300 59000 59000 59000 59000 0
65 20250418 180600 11126264300 59000 59000 59000 59000 0
66 20250418 180500 11126264300 59000 59000 59000 59000 0
67 20250418 180400 11126264300 59000 59000 59000 59000 0
68 20250418 180300 11126264300 59000 59000 59000 59000 0
69 20250418 180200 11126264300 59000 59000 59000 59000 0
70 20250418 180100 11126264300 59000 59000 59000 59000 0
71 20250418 180000 11126264300 59000 59000 59000 59000 0
72 20250418 175900 11126264300 59000 59000 59000 59000 0
73 20250418 175800 11126264300 59000 59000 59000 59000 0
74 20250418 175700 11126264300 59000 59000 59000 59000 0
75 20250418 175600 11126264300 59000 59000 59000 59000 0
76 20250418 175500 11126264300 59000 59000 59000 59000 0
77 20250418 175400 11126264300 59000 59000 59000 59000 0
78 20250418 175300 11126264300 59000 59000 59000 59000 0
79 20250418 175200 11126264300 59000 59000 59000 59000 0
80 20250418 175100 11126264300 59000 59000 59000 59000 0
81 20250418 175000 11126264300 59000 59000 59000 59000 0
82 20250418 174900 11126264300 59000 59000 59000 59000 0
83 20250418 174800 11126264300 59000 59000 59000 59000 0
84 20250418 174700 11126264300 59000 59000 59000 59000 0
85 20250418 174600 11126264300 59000 59000 59000 59000 0
86 20250418 174500 11126264300 59000 59000 59000 59000 0
87 20250418 174400 11126264300 59000 59000 59000 59000 0
88 20250418 174300 11126264300 59000 59000 59000 59000 0
89 20250418 174200 11126264300 59000 59000 59000 59000 0
90 20250418 174100 11126264300 59000 59000 59000 59000 0
91 20250418 174000 11126264300 59000 59000 59000 59000 0
92 20250418 173900 11126264300 59000 59000 59000 59000 7045
93 20250418 173800 11126264300 59000 59000 59000 59000 0
94 20250418 173700 11126264300 59000 59000 59000 59000 0
95 20250418 173600 11126264300 59000 59000 59000 59000 0
96 20250418 173500 11126264300 59000 59000 59000 59000 0
97 20250418 173400 11126264300 59000 59000 59000 59000 0
98 20250418 173300 11126264300 59000 59000 59000 59000 0
99 20250418 173200 11126264300 59000 59000 59000 59000 0
100 20250418 173100 11126264300 59000 59000 59000 59000 0
101 20250418 173000 11126264300 59000 59000 59000 59000 0
102 20250418 172900 11126264300 59000 59000 59000 59000 0
103 20250418 172800 11126264300 59000 59000 59000 59000 0
104 20250418 172700 11126264300 59000 59000 59000 59000 0
105 20250418 172600 11126264300 59000 59000 59000 59000 0
106 20250418 172500 11126264300 59000 59000 59000 59000 0
107 20250418 172400 11126264300 59000 59000 59000 59000 0
108 20250418 172300 11126264300 59000 59000 59000 59000 0
109 20250418 172200 11126264300 59000 59000 59000 59000 0
110 20250418 172100 11126264300 59000 59000 59000 59000 0
111 20250418 172000 11126264300 59000 59000 59000 59000 0
112 20250418 171900 11126264300 59000 59000 59000 59000 0
113 20250418 171800 11126264300 59000 59000 59000 59000 0
114 20250418 171700 11126264300 59000 59000 59000 59000 0
115 20250418 171600 11126264300 59000 59000 59000 59000 0
116 20250418 171500 11126264300 59000 59000 59000 59000 0
117 20250418 171400 11126264300 59000 59000 59000 59000 0
118 20250418 171300 11126264300 59000 59000 59000 59000 0
119 20250418 171200 11126264300 59000 59000 59000 59000 0
120 20250418 171100 11126264300 59000 59000 59000 59000 0
121 20250418 171000 11126264300 59000 59000 59000 59000 0
122 20250418 170900 11126264300 59000 59000 59000 59000 7045
123 20250418 170800 11126264300 59000 59000 59000 59000 0
124 20250418 170700 11126264300 59000 59000 59000 59000 0
125 20250418 170600 11126264300 59000 59000 59000 59000 0
126 20250418 170500 11126264300 59000 59000 59000 59000 0
127 20250418 170400 11126264300 59000 59000 59000 59000 0
128 20250418 170300 11126264300 59000 59000 59000 59000 0
129 20250418 170200 11126264300 59000 59000 59000 59000 0
130 20250418 170100 11126264300 59000 59000 59000 59000 0
131 20250418 170000 11126264300 59000 59000 59000 59000 0
132 20250418 165900 11126264300 59000 59000 59000 59000 0
133 20250418 165800 11126264300 59000 59000 59000 59000 0
134 20250418 165700 11126264300 59000 59000 59000 59000 0
135 20250418 165600 11126264300 59000 59000 59000 59000 0
136 20250418 165500 11126264300 59000 59000 59000 59000 0
137 20250418 165400 11126264300 59000 59000 59000 59000 0
138 20250418 165300 11126264300 59000 59000 59000 59000 0
139 20250418 165200 11126264300 59000 59000 59000 59000 0
140 20250418 165100 11126264300 59000 59000 59000 59000 0
141 20250418 165000 11126264300 59000 59000 59000 59000 0
142 20250418 164900 11126264300 59000 59000 59000 59000 0
143 20250418 164800 11126264300 59000 59000 59000 59000 0
144 20250418 164700 11126264300 59000 59000 59000 59000 0
145 20250418 164600 11126264300 59000 59000 59000 59000 0
146 20250418 164500 11126264300 59000 59000 59000 59000 0
147 20250418 164400 11126264300 59000 59000 59000 59000 0
148 20250418 164300 11126264300 59000 59000 59000 59000 0
149 20250418 164200 11126264300 59000 59000 59000 59000 0
150 20250418 164100 11126264300 59000 59000 59000 59000 0
151 20250418 164000 11126264300 59000 59000 59000 59000 0
152 20250418 163900 11126264300 59000 59000 59000 59000 7045
153 20250418 163800 11126264300 59000 59000 59000 59000 0
154 20250418 163700 11126264300 59000 59000 59000 59000 0
155 20250418 163600 11126264300 59000 59000 59000 59000 0
156 20250418 163500 11126264300 59000 59000 59000 59000 0
157 20250418 163400 11126264300 59000 59000 59000 59000 0
158 20250418 163300 11126264300 59000 59000 59000 59000 0
159 20250418 163200 11126264300 59000 59000 59000 59000 0
160 20250418 163100 11126264300 59000 59000 59000 59000 0
161 20250418 163000 11126264300 59000 59000 59000 59000 0
162 20250418 162900 11126264300 59000 59000 59000 59000 0
163 20250418 162800 11126264300 59000 59000 59000 59000 0
164 20250418 162700 11126264300 59000 59000 59000 59000 0
165 20250418 162600 11126264300 59000 59000 59000 59000 0
166 20250418 162500 11126264300 59000 59000 59000 59000 0
167 20250418 162400 11126264300 59000 59000 59000 59000 0
168 20250418 162300 11126264300 59000 59000 59000 59000 0
169 20250418 162200 11126264300 59000 59000 59000 59000 0
170 20250418 162100 11126264300 59000 59000 59000 59000 0
171 20250418 162000 11126264300 59000 59000 59000 59000 0
172 20250418 161900 11126264300 59000 59000 59000 59000 0
173 20250418 161800 11126264300 59000 59000 59000 59000 0
174 20250418 161700 11126264300 59000 59000 59000 59000 0
175 20250418 161600 11126264300 59000 59000 59000 59000 0
176 20250418 161500 11126264300 59000 59000 59000 59000 0
177 20250418 161400 11126264300 59000 59000 59000 59000 0
178 20250418 161300 11126264300 59000 59000 59000 59000 0
179 20250418 161200 11126264300 59000 59000 59000 59000 0
180 20250418 161100 11126264300 59000 59000 59000 59000 0
181 20250418 161000 11126264300 59000 59000 59000 59000 0
182 20250418 160900 11126264300 59000 59000 59000 59000 7045
183 20250418 160800 11126264300 59000 59000 59000 59000 0
184 20250418 160700 11126264300 59000 59000 59000 59000 0
185 20250418 160600 11126264300 59000 59000 59000 59000 0
186 20250418 160500 11126264300 59000 59000 59000 59000 0
187 20250418 160400 11126264300 59000 59000 59000 59000 0
188 20250418 160300 11126264300 59000 59000 59000 59000 0
189 20250418 160200 11126264300 59000 59000 59000 59000 0
190 20250418 160100 11126264300 59000 59000 59000 59000 0
191 20250418 160000 11126264300 59000 59000 59000 59000 0
192 20250418 155900 11126264300 59000 59000 59000 59000 0
193 20250418 155800 11126264300 59000 59000 59000 59000 0
194 20250418 155700 11126264300 59000 59000 59000 59000 0
195 20250418 155600 11126264300 59000 59000 59000 59000 0
196 20250418 155500 11126264300 59000 59000 59000 59000 0
197 20250418 155400 11126264300 59000 59000 59000 59000 0
198 20250418 155300 11126264300 59000 59000 59000 59000 0
199 20250418 155200 11126264300 59000 59000 59000 59000 0
200 20250418 155100 11126264300 59000 59000 59000 59000 0
201 20250418 155000 11126264300 59000 59000 59000 59000 0
202 20250418 154900 11126264300 59000 59000 59000 59000 0
203 20250418 154800 11126264300 59000 59000 59000 59000 0
204 20250418 154700 11126264300 59000 59000 59000 59000 0
205 20250418 154600 11126264300 59000 59000 59000 59000 0
206 20250418 154500 11126264300 59000 59000 59000 59000 0
207 20250418 154400 11126264300 59000 59000 59000 59000 0
208 20250418 154300 11126264300 59000 59000 59000 59000 0
209 20250418 154200 11126264300 59000 59000 59000 59000 0
210 20250418 154100 11126264300 59000 59000 59000 59000 0
211 20250418 154000 11126264300 59000 59000 59000 59000 0
212 20250418 153900 11126264300 59000 59000 59000 59000 7045
213 20250418 153800 11126264300 59000 59000 59000 59000 0
214 20250418 153700 11126264300 59000 59000 59000 59000 0
215 20250418 153600 11126264300 59000 59000 59000 59000 0
216 20250418 153500 11126264300 59000 59000 59000 59000 0
217 20250418 153400 11126264300 59000 59000 59000 59000 0
218 20250418 153300 11126264300 59000 59000 59000 59000 0
219 20250418 153200 11126264300 59000 59000 59000 59000 0
220 20250418 153100 11126264300 59000 59000 59000 59000 0
221 20250418 153000 11126264300 59000 59000 59000 59000 7045
222 20250418 152900 10710609300 59200 59200 59200 59200 0
223 20250418 152800 10710609300 59200 59200 59200 59200 0
224 20250418 152700 10710609300 59200 59200 59200 59200 0
225 20250418 152600 10710609300 59200 59200 59200 59200 0
226 20250418 152500 10710609300 59200 59200 59200 59200 0
227 20250418 152400 10710609300 59200 59200 59200 59200 0
228 20250418 152300 10710609300 59200 59200 59200 59200 0
229 20250418 152200 10710609300 59200 59200 59200 59200 0
230 20250418 152100 10710609300 59200 59200 59200 59200 0
231 20250418 152000 10710609300 59200 59200 59200 59200 0
232 20250418 151900 10710609300 59200 59000 59200 59000 888
233 20250418 151800 10658138300 59100 59200 59300 58900 783
234 20250418 151700 10611814600 59100 59200 59400 59000 2026
235 20250418 151600 10491786300 59200 59200 59200 59000 1700
236 20250418 151500 10391241400 59200 59000 59200 59000 2260
237 20250418 151400 10257751500 59100 59000 59100 59000 1767
238 20250418 151300 10153403300 59000 58800 59000 58800 1115
239 20250418 151200 10087737700 58800 58900 59000 58800 999
240 20250418 151100 10028918000 58900 58900 58900 58700 349
241 20250418 151000 10008385700 58900 58800 58900 58700 579
242 20250418 150900 9974322000 58800 58800 58900 58700 370
243 20250418 150800 9952562000 58800 58800 58900 58800 202
244 20250418 150700 9940676000 58800 58800 58900 58800 279
245 20250418 150600 9924270100 58900 58900 58900 58500 869
246 20250418 150500 9873246800 58900 58900 58900 58800 402
247 20250418 150400 9849582700 58900 58700 58900 58700 227
248 20250418 150300 9836222300 58800 58900 59000 58800 381
249 20250418 150200 9813799300 59000 58900 59000 58800 362
250 20250418 150100 9792479150 58900 58900 58900 58900 192
251 20250418 150000 9781170350 58900 58850 58900 58850 230
252 20250418 145900 9767623600 58900 58900 58900 58850 296
253 20250418 145800 9750189350 58900 58800 58900 58800 362
254 20250418 145700 9728894950 58900 58900 59000 58900 253
255 20250418 145600 9713983750 58900 58900 58900 58800 210
256 20250418 145500 9701619550 58900 58700 58900 58700 163
257 20250418 145400 9692030950 58800 58800 58900 58800 273
258 20250418 145300 9675973350 58800 58800 58800 58800 134
259 20250418 145200 9668094150 58800 58800 58800 58800 246
260 20250418 145100 9653629350 58900 59000 59000 58400 1049
261 20250418 145000 9592117350 59000 58900 59000 58900 146
262 20250418 144900 9583512150 58900 58900 59000 58800 195
263 20250418 144800 9572025850 58900 58900 58900 58800 323
264 20250418 144700 9553019650 58900 58800 58900 58800 219
265 20250418 144600 9540127550 58800 58900 58900 58600 227
266 20250418 144500 9526788750 58800 58700 58800 58600 103
267 20250418 144400 9520736350 58800 58900 58900 58700 202
268 20250418 144300 9508858950 58900 58700 58900 58600 364
269 20250418 144200 9487457550 58700 58900 58900 58300 7014
270 20250418 144100 9077360650 58900 58900 59000 58900 185
271 20250418 144000 9066463350 58900 58900 59000 58900 241
272 20250418 143900 9052268350 58900 59000 59000 58900 170
273 20250418 143800 9042251250 58800 59000 59000 58800 187
274 20250418 143700 9031233950 59000 58900 59000 58800 267
275 20250418 143600 9015503450 58900 58900 58900 58900 125
276 20250418 143500 9008140950 58900 58900 58900 58800 199
277 20250418 143400 8996421850 58900 58800 58900 58800 127
278 20250418 143300 8988949350 58800 58900 58900 58800 186
279 20250418 143200 8978004250 58900 58900 59000 58800 249
280 20250418 143100 8963343350 58900 58900 59000 58800 540
281 20250418 143000 8931579250 58900 59000 59000 58900 179
282 20250418 142900 8921026250 59000 59000 59000 58900 193
283 20250418 142800 8909644250 58900 59000 59000 58900 193
284 20250418 142700 8898258750 59000 58900 59000 58900 205
285 20250418 142600 8886172350 58900 59000 59000 58900 146
286 20250418 142500 8877560150 58900 59000 59000 58800 174
287 20250418 142400 8867304750 58900 59000 59000 58900 176
288 20250418 142300 8856935750 58900 58900 59000 58800 128
289 20250418 142200 8849396450 58900 59000 59000 58800 375
290 20250418 142100 8827309950 58900 58800 59000 58800 565
291 20250418 142000 8793998450 58900 59000 59000 58900 152
292 20250418 141900 8785034950 58900 58800 58900 58800 226
293 20250418 141800 8771728450 58900 58900 59000 58800 240
294 20250418 141700 8757592350 59000 58900 59000 58900 166
295 20250418 141600 8747805350 58900 58900 58900 58900 146
296 20250418 141500 8739205950 58900 58800 58900 58700 94
297 20250418 141400 8733677050 58800 58900 58900 58800 676
298 20250418 141300 8693902050 59000 58900 59100 58900 259
299 20250418 141200 8678622350 58900 58900 58900 58800 232
300 20250418 141100 8664960850 58900 58800 58900 58700 306
301 20250418 141000 8646958750 58800 58700 58800 58700 119
302 20250418 140900 8639963950 58800 58900 58900 58800 217
303 20250418 140800 8627190150 58900 58900 58900 58800 347
304 20250418 140700 8606778050 58900 59000 59000 58800 1107
305 20250418 140600 8541609050 59000 59000 59000 59000 186
306 20250418 140500 8530635050 59000 59100 59100 59000 465
307 20250418 140400 8503193050 59100 59100 59100 59000 117
308 20250418 140300 8496279850 59100 59000 59100 59000 342
309 20250418 140200 8476091750 58900 59100 59100 58900 796
310 20250418 140100 8429109250 59200 59100 59200 59100 207
311 20250418 140000 8416873150 59100 59100 59200 59100 257
312 20250418 135900 8401681050 59100 59100 59100 59000 153
313 20250418 135800 8392638850 59100 59000 59100 59000 117
314 20250418 135700 8385732850 59000 59000 59100 58800 839
315 20250418 135600 8336239450 59000 58900 59000 58900 146
316 20250418 135500 8327633650 58900 59000 59000 58800 444
317 20250418 135400 8301490050 58900 59000 59000 58900 49
318 20250418 135300 8298599250 58800 59000 59000 58800 145
319 20250418 135200 8290057650 59000 59000 59100 58900 798
320 20250418 135100 8243047950 59000 59100 59100 59000 514
321 20250418 135000 8212718050 59000 59000 59100 59000 1048
322 20250418 134900 8150784350 59000 59000 59000 58900 301
323 20250418 134800 8133026950 59000 58900 59000 58900 178
324 20250418 134700 8122542450 58800 58700 58800 58700 83
325 20250418 134600 8117664950 58700 58700 58700 58600 53
326 20250418 134500 8114555050 58700 58700 58700 58600 82
327 20250418 134400 8109742450 58700 58700 58700 58700 43
328 20250418 134300 8107218350 58600 58700 58700 58600 104
329 20250418 134200 8101114850 58700 58700 58700 58600 73
330 20250418 134100 8096835750 58500 58500 58600 58500 1378
331 20250418 134000 8016203650 58500 58500 58600 58500 2002
332 20250418 133900 7899080150 58500 59000 59000 58500 3945
333 20250418 133800 7668046850 59000 59000 59000 59000 78
334 20250418 133700 7663444850 59000 59000 59000 59000 315
335 20250418 133600 7644859850 58900 59000 59000 58900 144
336 20250418 133500 7636374850 58900 59000 59000 58900 25
337 20250418 133400 7634899950 59000 58900 59000 58900 304
338 20250418 133300 7616991950 59000 59000 59000 59000 55
339 20250418 133200 7613746950 59000 59000 59000 58900 73
340 20250418 133100 7609440050 59000 58900 59000 58900 164
341 20250418 133000 7599766650 59200 58800 59200 58800 3103
342 20250418 132900 7416333550 58800 58800 58900 58800 106
343 20250418 132800 7410099750 59000 58900 59000 58900 91
344 20250418 132700 7404739150 58800 58800 58900 58800 80
345 20250418 132600 7400032350 58900 58800 58900 58800 1775
346 20250418 132500 7295490850 58800 58900 58900 58800 399
347 20250418 132400 7271999250 58900 59000 59000 58900 486
348 20250418 132300 7243353450 59000 58900 59000 58900 55
349 20250418 132200 7240112850 59000 58900 59000 58900 3
350 20250418 132100 7239936050 59000 58900 59000 58800 98
351 20250418 132000 7234155650 58900 58800 59000 58800 222
352 20250418 131900 7221079550 58800 58700 58800 58700 148
353 20250418 131800 7212386050 58600 59000 59000 58300 7318
354 20250418 131700 6784452450 59000 58900 59100 58900 225
355 20250418 131600 6771164450 59000 59100 59100 59000 207
356 20250418 131500 6758951150 59100 59100 59100 59000 415
357 20250418 131400 6734459650 58900 58800 59100 58800 2856
358 20250418 131300 6566216350 58800 58800 58800 58700 223
359 20250418 131200 6553117950 58800 58700 58800 58500 113
360 20250418 131100 6546485650 58800 58400 58800 58400 572
361 20250418 131000 6513002750 58600 58500 58600 58300 291
362 20250418 130900 6495997550 58500 58400 58500 58400 617
363 20250418 130800 6459932450 58500 58500 58500 58300 863
364 20250418 130700 6409525650 58500 58500 58500 58400 192
365 20250418 130600 6398308350 58500 58500 58500 58400 371
366 20250418 130500 6376634250 58500 58600 58600 58400 195
367 20250418 130400 6365241150 58500 58600 58600 58400 923
368 20250418 130300 6311255850 58600 58700 58700 58600 717
369 20250418 130200 6269196750 58800 58800 58800 58700 240
370 20250418 130100 6255101750 58700 58900 58900 58700 239
371 20250418 130000 6241061850 58800 58900 58900 58700 57
372 20250418 125900 6237712350 58900 58800 58900 58800 39
373 20250418 125800 6235418150 58800 58800 58800 58800 124
374 20250418 125700 6228126950 58800 58800 58900 58800 550
375 20250418 125600 6195786850 58800 58800 58800 58700 119
376 20250418 125500 6188789850 58700 58700 58800 58700 54
377 20250418 125400 6185616050 58800 58800 58800 58800 70
378 20250418 125300 6181500050 58800 58800 58800 58800 57
379 20250418 125200 6178148450 58800 58800 58800 58800 10
380 20250418 125100 6177560450 58800 58800 58800 58800 224
381 20250418 125000 6164389250 58800 58800 58800 58800 11
382 20250418 124900 6163742450 58800 58800 58800 58700 256
383 20250418 124800 6148691150 58800 58800 58800 58700 44
384 20250418 124700 6146104550 58800 58800 58800 58800 68
385 20250418 124600 6142106150 58800 58800 58800 58800 76
386 20250418 124500 6137637350 58800 58800 58800 58800 57
387 20250418 124400 6134285750 58800 58800 58800 58800 25
388 20250418 124300 6132815750 58800 58800 58800 58800 83
389 20250418 124200 6127935350 58800 58800 58800 58700 32
390 20250418 124100 6126053850 58800 58800 58800 58800 225
391 20250418 124000 6112823850 58800 58800 58800 58800 43
392 20250418 123900 6110295450 58800 58800 58800 58800 20
393 20250418 123800 6109119450 58700 58800 58800 58700 151
394 20250418 123700 6100241850 58800 58800 58800 58700 35
395 20250418 123600 6098183950 58800 58800 58800 58800 37
396 20250418 123500 6096008350 58800 58800 58800 58700 180
397 20250418 123400 6085429350 58800 58750 58800 58750 77
398 20250418 123300 6080901800 58800 58800 58800 58800 294
399 20250418 123200 6063614600 58800 58700 58800 58700 75
400 20250418 123100 6059205700 58800 58800 58800 58800 1
401 20250418 123000 6059146900 58800 58800 58800 58700 103
402 20250418 122900 6053092000 58800 58800 58800 58800 61
403 20250418 122800 6049505200 58800 58800 58800 58800 119
404 20250418 122700 6042508000 58800 58800 58800 58800 48
405 20250418 122600 6039685600 58800 58700 58800 58600 84
406 20250418 122500 6034752900 58600 58600 58600 58600 10
407 20250418 122400 6034166900 58700 58600 58700 58600 55
408 20250418 122300 6030938700 58700 58600 58700 58500 84
409 20250418 122200 6026016400 58700 58700 58700 58600 65
410 20250418 122100 6022205700 58700 58700 58700 58600 33
411 20250418 122000 6020269200 58700 58700 58800 58700 35
412 20250418 121900 6018214600 58700 58600 58700 58500 1140
413 20250418 121800 5951330400 58600 58600 58600 58600 29
414 20250418 121700 5949631000 58600 58600 58600 58500 88
415 20250418 121600 5944474700 58600 58700 58700 58500 75
416 20250418 121500 5940081400 58600 58600 58600 58600 36
417 20250418 121400 5937971800 58600 58600 58600 58600 32
418 20250418 121300 5936096600 58600 58600 58600 58500 153
419 20250418 121200 5927131300 58500 58500 58500 58500 10
420 20250418 121100 5926546300 58600 58600 58600 58600 180
421 20250418 121000 5915998300 58600 58600 58600 58500 31
422 20250418 120900 5914182300 58500 58500 58500 58500 1
423 20250418 120800 5914123800 58600 58600 58600 58600 116
424 20250418 120700 5907326200 58500 58500 58500 58500 1
425 20250418 120600 5907267700 58500 58600 58600 58500 66
426 20250418 120500 5903400700 58600 58700 58700 58500 285
427 20250418 120400 5886702600 58700 58600 58700 58600 33
428 20250418 120300 5884765600 58700 58600 58700 58600 71
429 20250418 120200 5880602200 58600 58700 58700 58600 78
430 20250418 120100 5876024200 58700 58700 58700 58700 1
431 20250418 120000 5875965500 58700 58700 58700 58600 59
432 20250418 115900 5872502900 58700 58700 58700 58700 4
433 20250418 115800 5872268100 58700 58700 58700 58600 70
434 20250418 115700 5868159300 58700 58700 58700 58700 24
435 20250418 115600 5866750500 58700 58700 58700 58700 109
436 20250418 115500 5860352200 58600 58700 58700 58600 305
437 20250418 115400 5842450200 58700 58700 58700 58700 407
438 20250418 115300 5818559300 58700 58700 58700 58600 182
439 20250418 115200 5807877500 58700 58600 58700 58600 94
440 20250418 115100 5802363900 58600 58700 58700 58600 54
441 20250418 115000 5799194600 58600 58600 58600 58500 199
442 20250418 114900 5787534800 58600 58500 58600 58500 84
443 20250418 114800 5782614400 58500 58600 58600 58500 15
444 20250418 114700 5781736400 58600 58500 58600 58500 122
445 20250418 114600 5774594600 58600 58600 58600 58600 30
446 20250418 114500 5772836600 58600 58600 58600 58600 51
447 20250418 114400 5769848000 58600 58500 58600 58500 39
448 20250418 114300 5767563100 58500 58500 58600 58500 367
449 20250418 114200 5746089700 58600 58600 58700 58600 119
450 20250418 114100 5739116200 58600 58700 58700 58600 22
451 20250418 114000 5737825100 58600 58600 58600 58500 61
452 20250418 113900 5734252500 58600 58600 58600 58600 25
453 20250418 113800 5732787500 58600 58700 58700 58500 253
454 20250418 113700 5717964800 58700 58700 58700 58600 69
455 20250418 113600 5713917500 58700 58700 58800 58700 93
456 20250418 113500 5708458200 58700 58700 58700 58600 13
457 20250418 113400 5707696000 58700 58700 58800 58700 184
458 20250418 113300 5696895000 58700 58600 58700 58500 131
459 20250418 113200 5689218200 58600 58600 58700 58600 121
460 20250418 113100 5682123900 58700 58700 58900 58700 31
461 20250418 113000 5680299900 58700 58800 58800 58700 66
462 20250418 112900 5676419500 58800 58800 58800 58700 18
463 20250418 112800 5675361700 58800 58700 58800 58600 67
464 20250418 112700 5671429500 58700 58800 58800 58700 12
465 20250418 112600 5670724800 58700 58900 58900 58700 127
466 20250418 112500 5663263900 58800 58800 58900 58700 80
467 20250418 112400 5658563700 58900 58800 58900 58700 29
468 20250418 112300 5656857100 58700 58800 58800 58700 126
469 20250418 112200 5649450100 58800 58800 58800 58700 463
470 20250418 112100 5622225800 58700 58600 58700 58600 356
471 20250418 112000 5601340300 58600 58600 58700 58600 217
472 20250418 111900 5588623100 58600 58600 58700 58600 230
473 20250418 111800 5575141300 58500 58600 58600 58400 645
474 20250418 111700 5537409800 58600 58700 58800 58600 170
475 20250418 111600 5527441500 58600 58600 58700 58600 31
476 20250418 111500 5525622500 58700 58500 58700 58500 89
477 20250418 111400 5520407600 58600 58600 58700 58600 128
478 20250418 111300 5512906500 58600 58600 58700 58600 39
479 20250418 111200 5510621000 58500 58700 58700 58500 345
480 20250418 111100 5490403800 58700 58700 58800 58600 85
481 20250418 111000 5485416400 58800 58700 58800 58600 63
482 20250418 110900 5481717600 58700 58700 58700 58700 24
483 20250418 110800 5480308800 58800 58700 58800 58600 78
484 20250418 110700 5475729600 58700 58700 58700 58600 53
485 20250418 110600 5472621100 58600 58600 58700 58600 134
486 20250418 110500 5464764600 58700 58700 58700 58600 26
487 20250418 110400 5463238600 58700 58700 58700 58700 96
488 20250418 110300 5457603400 58700 58500 58700 58500 24
489 20250418 110200 5456196600 58700 58600 58700 58500 720
490 20250418 110100 5414068500 58500 58600 58600 58500 513
491 20250418 110000 5384050700 58600 58600 58600 58600 183
492 20250418 105900 5373326900 58600 58600 58700 58500 4725
493 20250418 105800 5095982500 58600 58600 58600 58500 44
494 20250418 105700 5093404800 58600 58600 58600 58500 50
495 20250418 105600 5090475000 58400 58600 58600 58400 509
496 20250418 105500 5060720100 58600 58500 58600 58400 102
497 20250418 105400 5054755900 58500 58400 58500 58400 134
498 20250418 105300 5046918100 58400 58700 58700 58400 593
499 20250418 105200 5012220600 58600 58600 58700 58600 373
500 20250418 105100 4990359400 58700 58800 58800 58700 240
501 20250418 105000 4976264000 58800 58700 58800 58700 52
502 20250418 104900 4973210400 58700 58800 58900 58700 152
503 20250418 104800 4964276600 58800 58800 58800 58700 54
504 20250418 104700 4961102100 58800 58800 58800 58800 44
505 20250418 104600 4958514900 58800 58800 58800 58700 103
506 20250418 104500 4952466500 58800 58800 58800 58800 129
507 20250418 104400 4944881300 58800 58800 58800 58800 25
508 20250418 104300 4943411300 58800 58800 58800 58700 45
509 20250418 104200 4940769300 58800 58800 58900 58800 89
510 20250418 104100 4935536000 58700 58900 58900 58700 316
511 20250418 104000 4916971800 58900 58900 58900 58900 99
512 20250418 103900 4911140700 58900 59000 59000 58900 228
513 20250418 103800 4897699500 59000 58900 59000 58900 140
514 20250418 103700 4889439600 58900 58900 59000 58800 89
515 20250418 103600 4884198200 58900 58800 58900 58800 118
516 20250418 103500 4877248600 58900 58900 58900 58900 1071
517 20250418 103400 4814166700 58900 59000 59000 58800 563
518 20250418 103300 4781012400 59000 59000 59100 59000 157
519 20250418 103200 4771749200 59000 59000 59000 59000 130
520 20250418 103100 4764079200 59000 59000 59000 59000 198
521 20250418 103000 4752397200 59000 59000 59000 58900 383
522 20250418 102900 4729802500 59000 59000 59000 59000 438
523 20250418 102800 4703960500 59000 59100 59100 59000 574
524 20250418 102700 4670090300 59100 59000 59100 59000 372
525 20250418 102600 4648136500 59000 58900 59000 58900 155
526 20250418 102500 4638995400 58900 58900 58900 58800 120
527 20250418 102400 4631933000 58900 59000 59000 58900 408
528 20250418 102300 4607876600 59000 58900 59100 58900 340
529 20250418 102200 4587809800 58900 58600 58900 58500 4735
530 20250418 102100 4310200900 58600 59000 59000 58600 6365
531 20250418 102000 3936701500 59100 59100 59100 59000 517
532 20250418 101900 3906158700 59100 58900 59100 58900 290
533 20250418 101800 3889046400 58900 58800 59000 58800 63
534 20250418 101700 3885338100 59000 58800 59000 58800 900
535 20250418 101600 3832289500 58800 58800 58800 58800 46
536 20250418 101500 3829584700 58800 58800 58800 58750 31
537 20250418 101400 3827762500 58800 58750 58800 58750 153
538 20250418 101300 3818771850 58800 58500 58800 58500 56
539 20250418 101200 3815483850 58600 58600 58600 58400 787
540 20250418 101100 3769463050 58500 58650 58650 58500 56
541 20250418 101000 3766185400 58700 58650 58700 58500 805
542 20250418 100900 3719028150 58700 58700 58700 58650 12
543 20250418 100800 3718324200 58700 58700 58800 58600 712
544 20250418 100700 3676593500 58700 58800 58800 58700 97
545 20250418 100600 3670897500 58800 58700 58800 58700 215
546 20250418 100500 3658255900 58700 58800 58800 58700 695
547 20250418 100400 3617427700 58800 59000 59000 58800 460
548 20250418 100300 3590335700 58900 59000 59000 58900 49
549 20250418 100200 3587447100 58900 58900 59000 58900 486
550 20250418 100100 3558818500 58900 58900 58900 58900 128
551 20250418 100000 3551279300 58900 58900 58900 58700 385
552 20250418 095900 3528620800 58800 59000 59100 58700 1483
553 20250418 095800 3441377650 59000 58900 59000 58900 262
554 20250418 095700 3425930550 58900 58800 58900 58800 1643
555 20250418 095600 3329185550 58800 58700 58800 58600 439
556 20250418 095500 3303412950 58700 58600 58700 58500 273
557 20250418 095400 3287413850 58600 58600 58600 58500 151
558 20250418 095300 3278576150 58600 58500 58600 58400 128
559 20250418 095200 3271088150 58500 58600 58600 58500 188
560 20250418 095100 3260078750 58600 58500 58600 58500 235
561 20250418 095000 3246322950 58500 58400 58500 58400 73
562 20250418 094900 3242059150 58500 58550 58600 58500 131
563 20250418 094800 3234393000 58600 58500 58600 58500 281
564 20250418 094700 3217934100 58400 58400 58400 58300 94
565 20250418 094600 3212444600 58400 58400 58500 58200 384
566 20250418 094500 3190046200 58600 58600 58600 58500 164
567 20250418 094400 3180449400 58500 58400 58600 58400 422
568 20250418 094300 3155769900 58500 58500 58600 58500 229
569 20250418 094200 3142366600 58600 58600 58600 58400 312
570 20250418 094100 3124107600 58600 58500 58600 58500 171
571 20250418 094000 3114097800 58300 58300 58400 58300 180
572 20250418 093900 3103598300 58400 58300 58400 58200 344
573 20250418 093800 3083556100 58400 58600 58600 58400 325
574 20250418 093700 3064565400 58500 58500 58700 58400 314
575 20250418 093600 3046185100 58600 58500 58600 58400 269
576 20250418 093500 3030443100 58400 58600 58600 58200 1462
577 20250418 093400 2945148400 58700 58500 58700 58000 2874
578 20250418 093300 2777953400 58600 58500 58700 58400 1081
579 20250418 093200 2714539400 58500 58300 58600 58300 565
580 20250418 093100 2681506700 58300 58100 58300 58000 600
581 20250418 093000 2646607550 58000 58100 58150 58000 179
582 20250418 092900 2636208600 58000 58000 58100 57900 1875
583 20250418 092800 2527430400 58000 58100 58200 58000 1057
584 20250418 092700 2466028150 58200 58300 58400 58200 254
585 20250418 092600 2451220350 58200 58200 58450 58200 1892
586 20250418 092500 2340935150 58200 58000 58400 58000 1351
587 20250418 092400 2262321550 58000 58500 58500 58000 5833
588 20250418 092300 1923054050 58400 58400 58500 58300 266
589 20250418 092200 1907534750 58400 58400 58500 58350 833
590 20250418 092100 1858882700 58500 58600 58600 58400 430
591 20250418 092000 1833736800 58600 58600 58600 58500 1032
592 20250418 091900 1773338600 58600 58700 58750 58600 2006
593 20250418 091800 1655591050 58700 58700 58800 58700 69
594 20250418 091700 1651534550 58700 58700 58700 58600 569
595 20250418 091600 1618167650 58700 58900 58900 58600 4027
596 20250418 091500 1381976150 58900 59000 59000 58900 143
597 20250418 091400 1373543050 59100 59000 59100 59000 1128
598 20250418 091300 1306984250 59000 59100 59100 59000 288
599 20250418 091200 1289987950 59100 58900 59200 58900 500
600 20250418 091100 1260463950 58900 58700 59000 58600 710
601 20250418 091000 1218722150 58700 58700 58900 58700 2754
602 20250418 090900 1057020050 58800 58700 59100 58700 1303
603 20250418 090800 980221050 58700 58700 59000 58500 647
604 20250418 090700 942303950 58400 58100 58500 58000 2913
605 20250418 090600 772835000 58100 58400 58400 58100 1445
606 20250418 090500 688681400 58400 58500 58500 58300 1121
607 20250418 090400 623182400 58500 58600 58600 58400 738
608 20250418 090300 579998400 58500 58400 58700 58400 706
609 20250418 090200 538669700 58200 58300 58400 58100 1453
610 20250418 090100 454034300 58300 58500 58700 58200 3279
611 20250418 090000 262627300 58500 58600 58600 58300 4487

8
042000/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
20250418,160443,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59000,-300,5,-0.51,11136471300,189802,50.24,58600,59400,57900,77000,41600,59300,58673.85,27.76,0,-9952,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14309,55.35,6.55,12,0.78,1066.00,9011.00,69700,20250226,-15.35,14660,20240426,302.46,69700,-15.35,20250226,33600,75.60,20250102,69700,-15.35,20250226,14660,302.46,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,7214,N,00,N
20250418,150448,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58900,-400,5,-0.67,9847462300,167960,44.46,58600,59200,57900,77000,41600,59300,58629.80,27.76,0,-6254,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14285,55.25,6.54,12,0.69,1066.00,9011.00,69700,20250226,-15.49,14660,20240426,301.77,69700,-15.49,20250226,33600,75.30,20250102,69700,-15.49,20250226,14660,301.77,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,140451,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59100,-200,5,-0.34,8500947250,145039,38.39,58600,59200,57900,77000,41600,59300,58611.45,27.76,0,-4435,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14334,55.44,6.56,12,0.60,1066.00,9011.00,69700,20250226,-15.21,14660,20240426,303.14,69700,-15.21,20250226,33600,75.89,20250102,69700,-15.21,20250226,14660,303.14,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,130449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58600,-700,5,-1.18,6359157150,108577,28.74,58600,59200,57900,77000,41600,59300,58568.17,27.76,0,-10390,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14212,54.97,6.50,12,0.45,1066.00,9011.00,69700,20250226,-15.93,14660,20240426,299.73,69700,-15.93,20250226,33600,74.40,20250102,69700,-15.93,20250226,14660,299.73,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,120448,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58700,-600,5,-1.01,5886702600,100528,26.61,58600,59200,57900,77000,41600,59300,58557.83,27.76,0,-6206,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14237,55.07,6.51,12,0.41,1066.00,9011.00,69700,20250226,-15.78,14660,20240426,300.41,69700,-15.78,20250226,33600,74.70,20250102,69700,-15.78,20250226,14660,300.41,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,110450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58700,-600,5,-1.01,5461184100,93272,24.69,58600,59200,57900,77000,41600,59300,58551.16,27.76,0,-4383,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14237,55.07,6.51,12,0.38,1066.00,9011.00,69700,20250226,-15.78,14660,20240426,300.41,69700,-15.78,20250226,33600,74.70,20250102,69700,-15.78,20250226,14660,300.41,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,100450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58900,-400,5,-0.67,3613311700,61804,16.36,58600,59200,57900,77000,41600,59300,58464.03,27.76,0,-2147,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14285,55.25,6.54,12,0.25,1066.00,9011.00,69700,20250226,-15.49,14660,20240426,301.77,69700,-15.49,20250226,33600,75.30,20250102,69700,-15.49,20250226,14660,301.77,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250418,090452,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58600,-700,5,-1.18,613529800,10499,2.78,58600,58700,58100,77000,41600,59300,58436.89,27.76,0,-1946,63300,61300,58200,56200,53100,62300,57200,121,17700,500,42690,100,1,24253054,14212,54.97,6.50,12,0.04,1066.00,9011.00,69700,20250226,-15.93,14660,20240426,299.73,69700,-15.93,20250226,33600,74.40,20250102,69700,-15.93,20250226,14660,299.73,20240426,3.07,Y,042000,500,121 억,,6732770,N,N,28,N,00,N
20250417,160447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59300,4200,2,7.62,22224830450,377771,196.04,55100,60200,55100,71600,38600,55100,58831.25,27.69,0,28029,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14382,55.63,6.58,12,1.56,1066.00,9011.00,69700,20250226,-14.92,14660,20240426,304.50,69700,-14.92,20250226,33600,76.49,20250102,69700,-14.92,20250226,14660,304.50,20240426,2.96,N,042000,500,121 억,,6715925,N,N,28,N,00,N
20250417,150450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59400,4300,2,7.80,21665368550,368355,191.15,55100,60200,55100,71600,38600,55100,58816.55,27.69,0,27594,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14406,55.72,6.59,12,1.52,1066.00,9011.00,69700,20250226,-14.78,14660,20240426,305.18,69700,-14.78,20250226,33600,76.79,20250102,69700,-14.78,20250226,14660,305.18,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,140452,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59300,4200,2,7.62,19281462000,328187,170.31,55100,60200,55100,71600,38600,55100,58751.45,27.69,0,31536,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14382,55.63,6.58,12,1.35,1066.00,9011.00,69700,20250226,-14.92,14660,20240426,304.50,69700,-14.92,20250226,33600,76.49,20250102,69700,-14.92,20250226,14660,304.50,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,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 160443 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59000 -300 5 -0.51 11136471300 189802 50.24 58600 59400 57900 77000 41600 59300 58673.85 27.76 0 -9952 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14309 55.35 6.55 12 0.78 1066.00 9011.00 69700 20250226 -15.35 14660 20240426 302.46 69700 -15.35 20250226 33600 75.60 20250102 69700 -15.35 20250226 14660 302.46 20240426 3.07 Y 042000 500 121 억 6732770 N N 7214 N 00 N
3 20250418 150448 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58900 -400 5 -0.67 9847462300 167960 44.46 58600 59200 57900 77000 41600 59300 58629.80 27.76 0 -6254 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14285 55.25 6.54 12 0.69 1066.00 9011.00 69700 20250226 -15.49 14660 20240426 301.77 69700 -15.49 20250226 33600 75.30 20250102 69700 -15.49 20250226 14660 301.77 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
4 20250418 140451 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59100 -200 5 -0.34 8500947250 145039 38.39 58600 59200 57900 77000 41600 59300 58611.45 27.76 0 -4435 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14334 55.44 6.56 12 0.60 1066.00 9011.00 69700 20250226 -15.21 14660 20240426 303.14 69700 -15.21 20250226 33600 75.89 20250102 69700 -15.21 20250226 14660 303.14 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
5 20250418 130449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58600 -700 5 -1.18 6359157150 108577 28.74 58600 59200 57900 77000 41600 59300 58568.17 27.76 0 -10390 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14212 54.97 6.50 12 0.45 1066.00 9011.00 69700 20250226 -15.93 14660 20240426 299.73 69700 -15.93 20250226 33600 74.40 20250102 69700 -15.93 20250226 14660 299.73 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
6 20250418 120448 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58700 -600 5 -1.01 5886702600 100528 26.61 58600 59200 57900 77000 41600 59300 58557.83 27.76 0 -6206 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14237 55.07 6.51 12 0.41 1066.00 9011.00 69700 20250226 -15.78 14660 20240426 300.41 69700 -15.78 20250226 33600 74.70 20250102 69700 -15.78 20250226 14660 300.41 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
7 20250418 110450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58700 -600 5 -1.01 5461184100 93272 24.69 58600 59200 57900 77000 41600 59300 58551.16 27.76 0 -4383 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14237 55.07 6.51 12 0.38 1066.00 9011.00 69700 20250226 -15.78 14660 20240426 300.41 69700 -15.78 20250226 33600 74.70 20250102 69700 -15.78 20250226 14660 300.41 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
8 20250418 100450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58900 -400 5 -0.67 3613311700 61804 16.36 58600 59200 57900 77000 41600 59300 58464.03 27.76 0 -2147 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14285 55.25 6.54 12 0.25 1066.00 9011.00 69700 20250226 -15.49 14660 20240426 301.77 69700 -15.49 20250226 33600 75.30 20250102 69700 -15.49 20250226 14660 301.77 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
9 20250418 090452 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58600 -700 5 -1.18 613529800 10499 2.78 58600 58700 58100 77000 41600 59300 58436.89 27.76 0 -1946 63300 61300 58200 56200 53100 62300 57200 121 17700 500 42690 100 1 24253054 14212 54.97 6.50 12 0.04 1066.00 9011.00 69700 20250226 -15.93 14660 20240426 299.73 69700 -15.93 20250226 33600 74.40 20250102 69700 -15.93 20250226 14660 299.73 20240426 3.07 Y 042000 500 121 억 6732770 N N 28 N 00 N
10 20250417 160447 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59300 4200 2 7.62 22224830450 377771 196.04 55100 60200 55100 71600 38600 55100 58831.25 27.69 0 28029 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14382 55.63 6.58 12 1.56 1066.00 9011.00 69700 20250226 -14.92 14660 20240426 304.50 69700 -14.92 20250226 33600 76.49 20250102 69700 -14.92 20250226 14660 304.50 20240426 2.96 N 042000 500 121 억 6715925 N N 28 N 00 N
11 20250417 150450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59400 4300 2 7.80 21665368550 368355 191.15 55100 60200 55100 71600 38600 55100 58816.55 27.69 0 27594 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14406 55.72 6.59 12 1.52 1066.00 9011.00 69700 20250226 -14.78 14660 20240426 305.18 69700 -14.78 20250226 33600 76.79 20250102 69700 -14.78 20250226 14660 305.18 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
12 20250417 140452 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59300 4200 2 7.62 19281462000 328187 170.31 55100 60200 55100 71600 38600 55100 58751.45 27.69 0 31536 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14382 55.63 6.58 12 1.35 1066.00 9011.00 69700 20250226 -14.92 14660 20240426 304.50 69700 -14.92 20250226 33600 76.49 20250102 69700 -14.92 20250226 14660 304.50 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N

1
042000/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,40238,24253054,2217113800,1336343275400,0.17
20250415,31169,24253054,1807802000,1406677132000,0.13
20250414,48120,24253054,2612916000,1316940832200,0.20
20250411,46901,24253054,2462302500,1273285335000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 40238 24253054 2217113800 1336343275400 0.17
3 20250415 31169 24253054 1807802000 1406677132000 0.13
4 20250414 48120 24253054 2612916000 1316940832200 0.20
5 20250411 46901 24253054 2462302500 1273285335000 0.19