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
053800/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,78600,80100,82300,78500,306516,24420885300,00,0.00,N,5,-2200,
20250417,80800,81400,81900,78600,166490,13310343300,00,0.00,N,5,-500,
20250416,81300,88700,89200,80800,275587,23180439100,00,0.00,N,5,-7800,
20250415,89100,87400,89200,85600,177139,15530409850,00,0.00,N,2,1700,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 78600 80100 82300 78500 306516 24420885300 00 0.00 N 5 -2200
3 20250417 80800 81400 81900 78600 166490 13310343300 00 0.00 N 5 -500
4 20250416 81300 88700 89200 80800 275587 23180439100 00 0.00 N 5 -7800
5 20250415 89100 87400 89200 85600 177139 15530409850 00 0.00 N 2 1700

621
053800/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191900,24418055700,78600,78600,78600,78600,58191
20250418,191800,24418055700,78600,78600,78600,78600,0
20250418,191700,24418055700,78600,78600,78600,78600,0
20250418,191600,24418055700,78600,78600,78600,78600,0
20250418,191500,24418055700,78600,78600,78600,78600,0
20250418,191400,24418055700,78600,78600,78600,78600,0
20250418,191300,24418055700,78600,78600,78600,78600,0
20250418,191200,24418055700,78600,78600,78600,78600,0
20250418,191100,24418055700,78600,78600,78600,78600,0
20250418,191000,24418055700,78600,78600,78600,78600,0
20250418,190900,24418055700,78600,78600,78600,78600,0
20250418,190800,24418055700,78600,78600,78600,78600,0
20250418,190700,24418055700,78600,78600,78600,78600,0
20250418,190600,24418055700,78600,78600,78600,78600,0
20250418,190500,24418055700,78600,78600,78600,78600,0
20250418,190400,24418055700,78600,78600,78600,78600,0
20250418,190300,24418055700,78600,78600,78600,78600,0
20250418,190200,24418055700,78600,78600,78600,78600,0
20250418,190100,24418055700,78600,78600,78600,78600,0
20250418,190000,24418055700,78600,78600,78600,78600,0
20250418,185900,24418055700,78600,78600,78600,78600,0
20250418,185800,24418055700,78600,78600,78600,78600,0
20250418,185700,24418055700,78600,78600,78600,78600,0
20250418,185600,24418055700,78600,78600,78600,78600,0
20250418,185500,24418055700,78600,78600,78600,78600,0
20250418,185400,24418055700,78600,78600,78600,78600,0
20250418,185300,24418055700,78600,78600,78600,78600,0
20250418,185200,24418055700,78600,78600,78600,78600,0
20250418,185100,24418055700,78600,78600,78600,78600,0
20250418,185000,24418055700,78600,78600,78600,78600,0
20250418,184900,24418055700,78600,78600,78600,78600,58191
20250418,184800,24418055700,78600,78600,78600,78600,0
20250418,184700,24418055700,78600,78600,78600,78600,0
20250418,184600,24418055700,78600,78600,78600,78600,0
20250418,184500,24418055700,78600,78600,78600,78600,0
20250418,184400,24418055700,78600,78600,78600,78600,0
20250418,184300,24418055700,78600,78600,78600,78600,0
20250418,184200,24418055700,78600,78600,78600,78600,0
20250418,184100,24418055700,78600,78600,78600,78600,0
20250418,184000,24418055700,78600,78600,78600,78600,0
20250418,183900,24418055700,78600,78600,78600,78600,0
20250418,183800,24418055700,78600,78600,78600,78600,0
20250418,183700,24418055700,78600,78600,78600,78600,0
20250418,183600,24418055700,78600,78600,78600,78600,0
20250418,183500,24418055700,78600,78600,78600,78600,0
20250418,183400,24418055700,78600,78600,78600,78600,0
20250418,183300,24418055700,78600,78600,78600,78600,0
20250418,183200,24418055700,78600,78600,78600,78600,0
20250418,183100,24418055700,78600,78600,78600,78600,0
20250418,183000,24418055700,78600,78600,78600,78600,0
20250418,182900,24418055700,78600,78600,78600,78600,0
20250418,182800,24418055700,78600,78600,78600,78600,0
20250418,182700,24418055700,78600,78600,78600,78600,0
20250418,182600,24418055700,78600,78600,78600,78600,0
20250418,182500,24418055700,78600,78600,78600,78600,0
20250418,182400,24418055700,78600,78600,78600,78600,0
20250418,182300,24418055700,78600,78600,78600,78600,0
20250418,182200,24418055700,78600,78600,78600,78600,0
20250418,182100,24418055700,78600,78600,78600,78600,0
20250418,182000,24418055700,78600,78600,78600,78600,0
20250418,181900,24418055700,78600,78600,78600,78600,58191
20250418,181800,24418055700,78600,78600,78600,78600,0
20250418,181700,24418055700,78600,78600,78600,78600,0
20250418,181600,24418055700,78600,78600,78600,78600,0
20250418,181500,24418055700,78600,78600,78600,78600,0
20250418,181400,24418055700,78600,78600,78600,78600,0
20250418,181300,24418055700,78600,78600,78600,78600,0
20250418,181200,24418055700,78600,78600,78600,78600,0
20250418,181100,24418055700,78600,78600,78600,78600,0
20250418,181000,24418055700,78600,78600,78600,78600,0
20250418,180900,24418055700,78600,78600,78600,78600,0
20250418,180800,24418055700,78600,78600,78600,78600,0
20250418,180700,24418055700,78600,78600,78600,78600,0
20250418,180600,24418055700,78600,78600,78600,78600,0
20250418,180500,24418055700,78600,78600,78600,78600,0
20250418,180400,24418055700,78600,78600,78600,78600,0
20250418,180300,24418055700,78600,78600,78600,78600,0
20250418,180200,24418055700,78600,78600,78600,78600,0
20250418,180100,24418055700,78600,78600,78600,78600,0
20250418,180000,24418055700,78600,78600,78600,78600,0
20250418,175900,24418055700,78600,78600,78600,78600,0
20250418,175800,24418055700,78600,78600,78600,78600,0
20250418,175700,24418055700,78600,78600,78600,78600,0
20250418,175600,24418055700,78600,78600,78600,78600,0
20250418,175500,24418055700,78600,78600,78600,78600,0
20250418,175400,24418055700,78600,78600,78600,78600,0
20250418,175300,24418055700,78600,78600,78600,78600,0
20250418,175200,24418055700,78600,78600,78600,78600,0
20250418,175100,24418055700,78600,78600,78600,78600,0
20250418,175000,24418055700,78600,78600,78600,78600,0
20250418,174900,24418055700,78600,78600,78600,78600,58191
20250418,174800,24418055700,78600,78600,78600,78600,0
20250418,174700,24418055700,78600,78600,78600,78600,0
20250418,174600,24418055700,78600,78600,78600,78600,0
20250418,174500,24418055700,78600,78600,78600,78600,0
20250418,174400,24418055700,78600,78600,78600,78600,0
20250418,174300,24418055700,78600,78600,78600,78600,0
20250418,174200,24418055700,78600,78600,78600,78600,0
20250418,174100,24418055700,78600,78600,78600,78600,0
20250418,174000,24418055700,78600,78600,78600,78600,0
20250418,173900,24418055700,78600,78600,78600,78600,0
20250418,173800,24418055700,78600,78600,78600,78600,0
20250418,173700,24418055700,78600,78600,78600,78600,0
20250418,173600,24418055700,78600,78600,78600,78600,0
20250418,173500,24418055700,78600,78600,78600,78600,0
20250418,173400,24418055700,78600,78600,78600,78600,0
20250418,173300,24418055700,78600,78600,78600,78600,0
20250418,173200,24418055700,78600,78600,78600,78600,0
20250418,173100,24418055700,78600,78600,78600,78600,0
20250418,173000,24418055700,78600,78600,78600,78600,0
20250418,172900,24418055700,78600,78600,78600,78600,0
20250418,172800,24418055700,78600,78600,78600,78600,0
20250418,172700,24418055700,78600,78600,78600,78600,0
20250418,172600,24418055700,78600,78600,78600,78600,0
20250418,172500,24418055700,78600,78600,78600,78600,0
20250418,172400,24418055700,78600,78600,78600,78600,0
20250418,172300,24418055700,78600,78600,78600,78600,0
20250418,172200,24418055700,78600,78600,78600,78600,0
20250418,172100,24418055700,78600,78600,78600,78600,0
20250418,172000,24418055700,78600,78600,78600,78600,0
20250418,171900,24418055700,78600,78600,78600,78600,58191
20250418,171800,24418055700,78600,78600,78600,78600,0
20250418,171700,24418055700,78600,78600,78600,78600,0
20250418,171600,24418055700,78600,78600,78600,78600,0
20250418,171500,24418055700,78600,78600,78600,78600,0
20250418,171400,24418055700,78600,78600,78600,78600,0
20250418,171300,24418055700,78600,78600,78600,78600,0
20250418,171200,24418055700,78600,78600,78600,78600,0
20250418,171100,24418055700,78600,78600,78600,78600,0
20250418,171000,24418055700,78600,78600,78600,78600,0
20250418,170900,24418055700,78600,78600,78600,78600,0
20250418,170800,24418055700,78600,78600,78600,78600,0
20250418,170700,24418055700,78600,78600,78600,78600,0
20250418,170600,24418055700,78600,78600,78600,78600,0
20250418,170500,24418055700,78600,78600,78600,78600,0
20250418,170400,24418055700,78600,78600,78600,78600,0
20250418,170300,24418055700,78600,78600,78600,78600,0
20250418,170200,24418055700,78600,78600,78600,78600,0
20250418,170100,24418055700,78600,78600,78600,78600,0
20250418,170000,24418055700,78600,78600,78600,78600,0
20250418,165900,24418055700,78600,78600,78600,78600,0
20250418,165800,24418055700,78600,78600,78600,78600,0
20250418,165700,24418055700,78600,78600,78600,78600,0
20250418,165600,24418055700,78600,78600,78600,78600,0
20250418,165500,24418055700,78600,78600,78600,78600,0
20250418,165400,24418055700,78600,78600,78600,78600,0
20250418,165300,24418055700,78600,78600,78600,78600,0
20250418,165200,24418055700,78600,78600,78600,78600,0
20250418,165100,24418055700,78600,78600,78600,78600,0
20250418,165000,24418055700,78600,78600,78600,78600,0
20250418,164900,24418055700,78600,78600,78600,78600,58191
20250418,164800,24418055700,78600,78600,78600,78600,0
20250418,164700,24418055700,78600,78600,78600,78600,0
20250418,164600,24418055700,78600,78600,78600,78600,0
20250418,164500,24418055700,78600,78600,78600,78600,0
20250418,164400,24418055700,78600,78600,78600,78600,0
20250418,164300,24418055700,78600,78600,78600,78600,0
20250418,164200,24418055700,78600,78600,78600,78600,0
20250418,164100,24418055700,78600,78600,78600,78600,0
20250418,164000,24418055700,78600,78600,78600,78600,0
20250418,163900,24418055700,78600,78600,78600,78600,0
20250418,163800,24418055700,78600,78600,78600,78600,0
20250418,163700,24418055700,78600,78600,78600,78600,0
20250418,163600,24418055700,78600,78600,78600,78600,0
20250418,163500,24418055700,78600,78600,78600,78600,0
20250418,163400,24418055700,78600,78600,78600,78600,0
20250418,163300,24418055700,78600,78600,78600,78600,0
20250418,163200,24418055700,78600,78600,78600,78600,0
20250418,163100,24418055700,78600,78600,78600,78600,0
20250418,163000,24418055700,78600,78600,78600,78600,0
20250418,162900,24418055700,78600,78600,78600,78600,0
20250418,162800,24418055700,78600,78600,78600,78600,0
20250418,162700,24418055700,78600,78600,78600,78600,0
20250418,162600,24418055700,78600,78600,78600,78600,0
20250418,162500,24418055700,78600,78600,78600,78600,0
20250418,162400,24418055700,78600,78600,78600,78600,0
20250418,162300,24418055700,78600,78600,78600,78600,0
20250418,162200,24418055700,78600,78600,78600,78600,0
20250418,162100,24418055700,78600,78600,78600,78600,0
20250418,162000,24418055700,78600,78600,78600,78600,0
20250418,161900,24418055700,78600,78600,78600,78600,58191
20250418,161800,24418055700,78600,78600,78600,78600,0
20250418,161700,24418055700,78600,78600,78600,78600,0
20250418,161600,24418055700,78600,78600,78600,78600,0
20250418,161500,24418055700,78600,78600,78600,78600,0
20250418,161400,24418055700,78600,78600,78600,78600,0
20250418,161300,24418055700,78600,78600,78600,78600,0
20250418,161200,24418055700,78600,78600,78600,78600,0
20250418,161100,24418055700,78600,78600,78600,78600,0
20250418,161000,24418055700,78600,78600,78600,78600,0
20250418,160900,24418055700,78600,78600,78600,78600,0
20250418,160800,24418055700,78600,78600,78600,78600,0
20250418,160700,24418055700,78600,78600,78600,78600,0
20250418,160600,24418055700,78600,78600,78600,78600,0
20250418,160500,24418055700,78600,78600,78600,78600,0
20250418,160400,24418055700,78600,78600,78600,78600,0
20250418,160300,24418055700,78600,78600,78600,78600,0
20250418,160200,24418055700,78600,78600,78600,78600,0
20250418,160100,24418055700,78600,78600,78600,78600,0
20250418,160000,24418055700,78600,78600,78600,78600,0
20250418,155900,24418055700,78600,78600,78600,78600,0
20250418,155800,24418055700,78600,78600,78600,78600,0
20250418,155700,24418055700,78600,78600,78600,78600,0
20250418,155600,24418055700,78600,78600,78600,78600,0
20250418,155500,24418055700,78600,78600,78600,78600,0
20250418,155400,24418055700,78600,78600,78600,78600,0
20250418,155300,24418055700,78600,78600,78600,78600,0
20250418,155200,24418055700,78600,78600,78600,78600,0
20250418,155100,24418055700,78600,78600,78600,78600,0
20250418,155000,24418055700,78600,78600,78600,78600,0
20250418,154900,24418055700,78600,78600,78600,78600,58191
20250418,154800,24418055700,78600,78600,78600,78600,0
20250418,154700,24418055700,78600,78600,78600,78600,0
20250418,154600,24418055700,78600,78600,78600,78600,0
20250418,154500,24418055700,78600,78600,78600,78600,0
20250418,154400,24418055700,78600,78600,78600,78600,0
20250418,154300,24418055700,78600,78600,78600,78600,0
20250418,154200,24418055700,78600,78600,78600,78600,0
20250418,154100,24418055700,78600,78600,78600,78600,0
20250418,154000,24418055700,78600,78600,78600,78600,0
20250418,153900,24418055700,78600,78600,78600,78600,0
20250418,153800,24418055700,78600,78600,78600,78600,0
20250418,153700,24418055700,78600,78600,78600,78600,0
20250418,153600,24418055700,78600,78600,78600,78600,0
20250418,153500,24418055700,78600,78600,78600,78600,0
20250418,153400,24418055700,78600,78600,78600,78600,0
20250418,153300,24418055700,78600,78600,78600,78600,0
20250418,153200,24418055700,78600,78600,78600,78600,0
20250418,153100,24418055700,78600,78600,78600,78600,0
20250418,153000,24418055700,78600,78600,78600,78600,58191
20250418,152900,19844243100,78800,78800,78800,78800,0
20250418,152800,19844243100,78800,78800,78800,78800,0
20250418,152700,19844243100,78800,78800,78800,78800,0
20250418,152600,19844243100,78800,78800,78800,78800,0
20250418,152500,19844243100,78800,78800,78800,78800,0
20250418,152400,19844243100,78800,78800,78800,78800,0
20250418,152300,19844243100,78800,78800,78800,78800,0
20250418,152200,19844243100,78800,78800,78800,78800,0
20250418,152100,19844243100,78800,78800,78800,78800,0
20250418,152000,19844243100,78800,78800,78800,78800,0
20250418,151900,19844243100,78800,78600,78800,78600,686
20250418,151800,19790275600,78600,78800,78800,78600,202
20250418,151700,19774381600,78700,78600,78800,78500,765
20250418,151600,19714199850,78600,78700,78800,78500,748
20250418,151500,19655402050,78700,78600,78700,78600,895
20250418,151400,19585029650,78500,78700,78800,78500,2256
20250418,151300,19407684950,78800,78800,78800,78600,1655
20250418,151200,19277511250,78800,78800,78800,78700,663
20250418,151100,19225312750,78700,78700,78800,78600,117
20250418,151000,19216104950,78700,78800,78800,78700,706
20250418,150900,19160539050,78800,78800,78800,78700,617
20250418,150800,19111977950,78800,78800,78800,78700,53
20250418,150700,19107805750,78800,78800,78800,78700,92
20250418,150600,19100562150,78800,78700,78800,78700,427
20250418,150500,19066954550,78800,78800,78800,78700,763
20250418,150400,19006883550,78800,79000,79000,78700,1164
20250418,150300,18915139950,79000,79000,79000,78900,29
20250418,150200,18912850150,79000,79000,79000,78800,50
20250418,150100,18908905050,78900,79000,79000,78800,44
20250418,150000,18905433650,79000,79000,79100,78800,864
20250418,145900,18837246650,79000,79100,79100,78900,78
20250418,145800,18831084550,79100,79000,79100,78900,140
20250418,145700,18820024750,79000,79100,79100,78900,599
20250418,145600,18772710850,79100,79100,79100,79000,46
20250418,145500,18769073150,79100,79100,79100,79000,399
20250418,145400,18737516050,79100,79100,79100,79100,43
20250418,145300,18734114750,79000,79100,79100,79000,97
20250418,145200,18726445650,79100,79200,79200,79050,328
20250418,145100,18700500600,79200,79100,79200,79100,10
20250418,145000,18699709100,79200,79100,79200,79100,74
20250418,144900,18693855600,79100,79100,79200,79100,88
20250418,144800,18686894400,79100,79100,79100,79100,41
20250418,144700,18683651300,79100,79100,79100,79100,43
20250418,144600,18680250000,79100,79100,79200,79000,509
20250418,144500,18639991000,79100,79100,79100,79000,147
20250418,144400,18628365500,79200,79100,79200,79100,81
20250418,144300,18621954300,79100,79200,79200,79100,167
20250418,144200,18608744100,79100,79200,79200,79100,7
20250418,144100,18608190000,79100,79200,79200,79100,92
20250418,144000,18600905700,79200,79200,79400,79100,1819
20250418,143900,18456769200,79200,79000,79200,79000,501
20250418,143800,18417144100,79000,78900,79000,78900,31
20250418,143700,18414695500,78900,78900,79000,78900,227
20250418,143600,18396775800,78900,79000,79000,78900,210
20250418,143500,18380206100,79000,79000,79100,78900,17
20250418,143400,18378862900,79000,79100,79100,78900,231
20250418,143300,18360614900,79100,79000,79100,79000,115
20250418,143200,18351528300,79100,79000,79100,79000,533
20250418,143100,18309419600,79000,79100,79100,79000,11
20250418,143000,18308549700,79000,79000,79100,79000,91
20250418,142900,18301360000,79000,79100,79100,79000,18
20250418,142800,18299936400,79100,79100,79200,79000,446
20250418,142700,18264661400,79100,79100,79100,79000,165
20250418,142600,18251611900,79100,79100,79100,79100,299
20250418,142500,18227961000,79100,79200,79200,79100,72
20250418,142400,18222260400,79200,79200,79200,79100,68
20250418,142300,18216879500,79100,79200,79200,79100,119
20250418,142200,18207455400,79200,79100,79200,79100,252
20250418,142100,18187521900,79200,79200,79200,79200,33
20250418,142000,18184908300,79200,79200,79300,79100,172
20250418,141900,18171286300,79200,79200,79200,79200,46
20250418,141800,18167643100,79200,79300,79300,79200,24
20250418,141700,18165742200,79100,79200,79200,79100,105
20250418,141600,18157427300,79200,79100,79300,79100,665
20250418,141500,18104809000,79100,79000,79100,79000,485
20250418,141400,18066472400,78900,78900,79000,78800,270
20250418,141300,18045169500,78900,79000,79000,78800,97
20250418,141200,18037517300,79000,78900,79000,78900,17
20250418,141100,18036175500,79000,79000,79000,78900,100
20250418,141000,18028278100,79000,79000,79000,79000,26
20250418,140900,18026224100,79000,78800,79000,78800,368
20250418,140800,17997190700,78800,78900,78900,78800,324
20250418,140700,17971655100,78800,78900,78900,78800,586
20250418,140600,17925452900,78900,78900,79000,78900,606
20250418,140500,17877633800,78900,78900,78900,78900,60
20250418,140400,17872899800,79000,79000,79000,78900,59
20250418,140300,17868239100,79000,79000,79000,78900,102
20250418,140200,17860181600,78900,79000,79000,78900,23
20250418,140100,17858366600,78900,78900,79000,78900,64
20250418,140000,17853313800,78900,79000,79000,78900,23
20250418,135900,17851498400,78900,78900,79000,78800,223
20250418,135800,17833905100,78900,79000,79000,78900,52
20250418,135700,17829800700,79000,79000,79000,78900,44
20250418,135600,17826325000,79000,79000,79000,79000,1
20250418,135500,17826246000,79000,79000,79000,78900,166
20250418,135400,17813133900,79000,78950,79050,78900,288
20250418,135300,17790383250,78950,78950,78950,78950,1
20250418,135200,17790304300,78900,78900,79000,78900,159
20250418,135100,17777747700,79000,79000,79000,79000,65
20250418,135000,17772612700,79000,78900,79000,78900,17
20250418,134900,17771271200,78900,79000,79000,78900,508
20250418,134800,17731141600,79000,78800,79000,78800,66
20250418,134700,17725932400,78800,78900,78900,78800,700
20250418,134600,17670717300,78800,78800,78800,78800,2
20250418,134500,17670559700,78900,78900,78900,78800,501
20250418,134400,17631080200,78900,78900,78900,78800,196
20250418,134300,17615624700,78900,78900,78900,78800,124
20250418,134200,17605842300,78800,78800,78850,78800,25
20250418,134100,17603871600,78800,78800,78850,78700,134
20250418,134000,17593317950,78700,78900,78900,78700,819
20250418,133900,17528821750,78800,78800,78900,78800,343
20250418,133800,17501778350,78800,78800,79000,78800,50
20250418,133700,17497833350,78800,79000,79000,78800,1062
20250418,133600,17414045950,79000,79000,79000,78900,243
20250418,133500,17394851450,79000,79100,79200,78900,471
20250418,133400,17357617550,79100,79100,79100,79000,1054
20250418,133300,17274293150,79100,79100,79100,79100,22
20250418,133200,17272552950,79100,79100,79100,79100,57
20250418,133100,17268044250,79200,79100,79200,79100,157
20250418,133000,17255618350,79100,79200,79200,79100,208
20250418,132900,17239146350,79300,79200,79300,79200,32
20250418,132800,17236611850,79300,79300,79300,79300,1
20250418,132700,17236532550,79200,79200,79300,79200,116
20250418,132600,17227336750,79200,79300,79300,79200,224
20250418,132500,17209595850,79200,79200,79200,79200,29
20250418,132400,17207299050,79200,79200,79200,79200,0
20250418,132300,17207299050,79200,79200,79200,79200,97
20250418,132200,17199616650,79200,79200,79200,79200,5
20250418,132100,17199220650,79100,79100,79100,79100,0
20250418,132000,17199220650,79100,79200,79200,79100,170
20250418,131900,17185758350,79200,79200,79200,79200,2
20250418,131800,17185599950,79200,79300,79300,79100,460
20250418,131700,17149160550,79200,79300,79300,79200,223
20250418,131600,17131480650,79300,79400,79400,79300,495
20250418,131500,17092181150,79400,79400,79400,79400,415
20250418,131400,17059230150,79300,79300,79300,79300,0
20250418,131300,17059230150,79300,79300,79300,79200,127
20250418,131200,17049160250,79400,79300,79400,79300,233
20250418,131100,17030672650,79300,79300,79300,79300,104
20250418,131000,17022425450,79300,79300,79400,79200,202
20250418,130900,17006407350,79300,79200,79400,79200,503
20250418,130800,16966518750,79300,79300,79300,79100,273
20250418,130700,16944885050,79200,79200,79300,79200,142
20250418,130600,16933637750,79200,79300,79300,79100,431
20250418,130500,16899502750,79300,79100,79300,79100,650
20250418,130400,16848017050,79000,79100,79100,79000,363
20250418,130300,16819306950,79100,79100,79100,79000,95
20250418,130200,16811794950,79200,79200,79200,79000,257
20250418,130100,16791477850,79200,79100,79200,79100,269
20250418,130000,16770198950,78900,79050,79050,78900,259
20250418,125900,16749741900,79100,79000,79200,79000,930
20250418,125800,16676224900,79000,79000,79000,78900,141
20250418,125700,16665087200,79000,78900,79100,78900,114
20250418,125600,16656083000,79000,79000,79000,79000,199
20250418,125500,16640362000,79100,79100,79100,79100,7
20250418,125400,16639808300,79000,79200,79200,79000,360
20250418,125300,16611333300,79200,79000,79200,79000,349
20250418,125200,16583735000,79000,79000,79000,78700,1150
20250418,125100,16493116000,78800,78900,78900,78800,132
20250418,125000,16482702200,79000,79000,79000,78800,459
20250418,124900,16446487600,78800,78900,78900,78800,101
20250418,124800,16438519700,78800,78900,79000,78800,357
20250418,124700,16410353000,78900,78900,78900,78900,11
20250418,124600,16409485100,79000,78900,79000,78900,2
20250418,124500,16409327200,78900,79000,79000,78900,221
20250418,124400,16391890100,79000,79000,79000,79000,1
20250418,124300,16391811100,78900,78800,79000,78800,402
20250418,124200,16360095200,78800,78700,78800,78700,153
20250418,124100,16348044400,78600,78500,78700,78500,491
20250418,124000,16309473300,78600,78600,78600,78500,760
20250418,123900,16249790000,78600,78500,78700,78500,811
20250418,123800,16186051400,78600,78700,78700,78600,560
20250418,123700,16142034300,78700,78700,78700,78600,368
20250418,123600,16113075000,78700,78700,78700,78700,93
20250418,123500,16105755900,78700,78800,78800,78700,973
20250418,123400,16029118400,78800,78800,78800,78700,330
20250418,123300,16003116100,78800,78900,78900,78800,32
20250418,123200,16000592500,78900,78800,78900,78800,70
20250418,123100,15995071700,78900,78800,78900,78700,319
20250418,123000,15969937300,78700,78800,78800,78700,255
20250418,122900,15949867200,78700,78800,78800,78700,143
20250418,122800,15938612400,78800,78800,78800,78700,336
20250418,122700,15912146900,78800,78700,78800,78500,1230
20250418,122600,15815471600,78600,79000,79100,78600,1458
20250418,122500,15700614200,79000,79000,79000,78900,168
20250418,122400,15687345300,79000,79000,79100,78900,82
20250418,122300,15680868200,79000,79000,79000,78900,183
20250418,122200,15666415000,79000,78900,79000,78800,512
20250418,122100,15626015400,78800,78800,78800,78700,25
20250418,122000,15624046300,78700,78750,78800,78600,522
20250418,121900,15582964700,78750,78700,78800,78600,640
20250418,121800,15532581250,78600,78800,78800,78600,631
20250418,121700,15482904650,78700,78600,78800,78600,829
20250418,121600,15417716550,78700,78800,78800,78600,1972
20250418,121500,15262503650,78900,78900,79000,78700,1624
20250418,121400,15134443050,78900,79000,79100,78800,674
20250418,121300,15081244550,79000,79300,79300,78700,5152
20250418,121200,14674595850,79500,79400,79500,79400,31
20250418,121100,14672134350,79500,79600,79600,79400,658
20250418,121000,14619819350,79500,79500,79600,79400,200
20250418,120900,14603922950,79600,79500,79600,79200,322
20250418,120800,14578350650,79500,79400,79500,79100,3911
20250418,120700,14268556250,79400,79400,79500,79400,174
20250418,120600,14254740350,79500,79600,79600,79400,282
20250418,120500,14232324250,79600,79600,79700,79600,385
20250418,120400,14201677750,79600,79600,79700,79600,260
20250418,120300,14180958250,79700,79700,79700,79600,61
20250418,120200,14176102050,79700,79700,79700,79700,7
20250418,120100,14175544150,79700,79600,79700,79600,17
20250418,120000,14174190750,79600,79700,79700,79600,104
20250418,115900,14165904350,79600,79700,79700,79600,38
20250418,115800,14162876450,79600,79600,79600,79600,2
20250418,115700,14162717250,79700,79600,79700,79600,10
20250418,115600,14161921150,79600,79700,79700,79500,516
20250418,115500,14120817150,79700,79500,79800,79500,360
20250418,115400,14092137650,79400,79400,79500,79300,562
20250418,115300,14047514350,79400,79400,79400,79300,154
20250418,115200,14035289150,79400,79300,79400,79300,32
20250418,115100,14032750550,79400,79350,79400,79300,190
20250418,115000,14017670150,79300,79300,79400,79300,86
20250418,114900,14010846350,79300,79600,79600,79300,796
20250418,114800,13947600450,79500,79500,79600,79500,153
20250418,114700,13935428150,79600,79700,79700,79600,40
20250418,114600,13932244050,79600,79500,79700,79500,309
20250418,114500,13907644050,79600,79700,79700,79600,683
20250418,114400,13853246950,79700,79700,79700,79700,20
20250418,114300,13851652950,79700,79700,79800,79700,341
20250418,114200,13824453250,79600,79700,79700,79600,613
20250418,114100,13775612550,79600,79600,79700,79500,776
20250418,114000,13713775950,79600,79500,79600,79500,366
20250418,113900,13684645850,79500,79400,79500,79400,656
20250418,113800,13632513850,79200,79400,79500,79200,1328
20250418,113700,13527074750,79300,79400,79400,79300,312
20250418,113600,13502309650,79300,79300,79300,79300,49
20250418,113500,13498423950,79400,79400,79400,79400,101
20250418,113400,13490404550,79400,79400,79400,79400,21
20250418,113300,13488737150,79400,79400,79400,79400,229
20250418,113200,13470554550,79400,79400,79400,79400,11
20250418,113100,13469681150,79400,79400,79500,79300,199
20250418,113000,13453882750,79400,79300,79400,79300,162
20250418,112900,13441020350,79300,79300,79300,79300,35
20250418,112800,13438244850,79300,79300,79500,79200,305
20250418,112700,13414036850,79300,79300,79300,79300,25
20250418,112600,13412054350,79300,79300,79300,79200,158
20250418,112500,13399526250,79300,79200,79600,79200,492
20250418,112400,13360467850,79200,79300,79300,79200,70
20250418,112300,13354921850,79300,79300,79300,79300,5
20250418,112200,13354525350,79200,79100,79200,79100,78
20250418,112100,13348351750,79100,79200,79200,79100,456
20250418,112000,13312247550,79300,79200,79300,79200,21
20250418,111900,13310583750,79200,79350,79400,79200,340
20250418,111800,13283628350,79350,79400,79500,79300,757
20250418,111700,13223547100,79500,79500,79500,79400,427
20250418,111600,13189602900,79500,79500,79500,79300,828
20250418,111500,13123858400,79300,79200,79500,79100,1602
20250418,111400,12996903600,79100,79000,79100,78900,1171
20250418,111300,12904415000,78900,79200,79200,78900,597
20250418,111200,12857210300,79200,79100,79200,79100,1193
20250418,111100,12762827100,79100,79100,79100,78800,1678
20250418,111000,12630334900,79000,79200,79200,79000,279
20250418,110900,12608281800,79100,79100,79200,79000,266
20250418,110800,12587239800,79100,79100,79200,79100,27
20250418,110700,12585103100,79200,79100,79200,79000,124
20250418,110600,12575296400,79200,79100,79200,78900,717
20250418,110500,12518647700,79100,79300,79400,78800,2061
20250418,110400,12355767600,79200,79100,79200,79100,129
20250418,110300,12345551000,79100,79100,79200,79000,452
20250418,110200,12309787300,79100,79300,79300,78800,10381
20250418,110100,11489300300,79400,79400,79400,79400,99
20250418,110000,11481439700,79400,79500,79500,79300,204
20250418,105900,11465242900,79400,79400,79500,79400,225
20250418,105800,11447377300,79500,79500,79500,79400,79
20250418,105700,11441097400,79500,79500,79500,79400,92
20250418,105600,11433790800,79500,79500,79600,79400,334
20250418,105500,11407229200,79500,79500,79500,79300,677
20250418,105400,11353493500,79500,79600,79600,79300,382
20250418,105300,11323130300,79500,79400,79500,79400,183
20250418,105200,11308593700,79400,79500,79500,79300,568
20250418,105100,11263496900,79400,79700,79700,79400,489
20250418,105000,11224595300,79900,79700,79900,79600,220
20250418,104900,11207055400,79600,79700,79800,79600,478
20250418,104800,11168954700,79700,79400,79700,79400,425
20250418,104700,11135136900,79500,79200,79500,79200,538
20250418,104600,11092434100,79200,79500,79500,79200,659
20250418,104500,11040132100,79500,79400,79500,79300,478
20250418,104400,11002144700,79400,79500,79500,79100,1275
20250418,104300,10901061600,79500,79400,79700,79400,444
20250418,104200,10865734700,79500,79300,79700,79200,1822
20250418,104100,10721072200,79300,80100,80100,78800,8882
20250418,104000,10015889100,80100,80200,80200,80000,978
20250418,103900,9937534400,80100,80400,80400,80100,1009
20250418,103800,9856584900,80400,80500,80600,80300,212
20250418,103700,9839529200,80500,80700,80700,80400,886
20250418,103600,9768181300,80700,80700,80900,80600,552
20250418,103500,9723590900,80500,80900,80900,80500,1694
20250418,103400,9586863800,80900,80700,80900,80600,929
20250418,103300,9511856500,80700,81100,81200,80600,1170
20250418,103200,9417208100,81200,81200,81200,80600,2968
20250418,103100,9177049500,81100,81100,81400,80800,2605
20250418,103000,8965755450,81100,81400,81500,80900,2470
20250418,102900,8765333850,81400,81600,81800,81200,5641
20250418,102800,8304828600,81600,82100,82200,81500,5172
20250418,102700,7881471800,82000,81400,82200,81200,9991
20250418,102600,7063340000,81200,81500,81800,81200,8972
20250418,102500,6331514000,81500,81900,82000,81100,8883
20250418,102400,5606096200,82000,81300,82300,81300,11686
20250418,102300,4649733900,81300,80600,81300,80400,6004
20250418,102200,4164881500,80600,80000,80900,79900,3521
20250418,102100,3881359800,80000,80000,80100,79900,950
20250418,102000,3805349900,80000,80000,80000,79900,312
20250418,101900,3780391100,80000,80000,80000,79900,189
20250418,101800,3765272300,80000,79800,80000,79800,863
20250418,101700,3696300900,79800,79600,79800,79600,204
20250418,101600,3680040600,79600,79700,79700,79600,84
20250418,101500,3673353700,79600,79600,79700,79600,100
20250418,101400,3665389400,79700,79600,79700,79500,361
20250418,101300,3636637100,79600,79400,79600,79400,541
20250418,101200,3593608000,79300,79300,79400,79300,139
20250418,101100,3582574800,79300,79300,79300,79200,294
20250418,101000,3559263500,79400,79400,79400,79300,229
20250418,100900,3541085600,79400,79300,79400,79300,44
20250418,100800,3537592500,79300,79300,79300,79100,247
20250418,100700,3518027600,79100,79100,79200,79000,868
20250418,100600,3449414200,79200,79200,79200,79100,131
20250418,100500,3439040000,79200,79200,79200,79000,557
20250418,100400,3394973200,79000,79400,79400,78900,2099
20250418,100300,3228883200,79400,79600,79600,79300,1219
20250418,100200,3132009700,79600,79600,79700,79600,212
20250418,100100,3115134100,79500,79800,79800,79500,310
20250418,100000,3090447100,79800,79800,79900,79700,139
20250418,095900,3079355700,79800,79800,79900,79800,174
20250418,095800,3065466900,79900,79800,79900,79700,128
20250418,095700,3055253200,79700,79900,79900,79700,511
20250418,095600,3014446200,79900,79900,79900,79800,43
20250418,095500,3011010900,79900,79800,79900,79700,209
20250418,095400,2994332100,79800,79900,79900,79800,29
20250418,095300,2992016900,79900,80000,80000,79900,83
20250418,095200,2985384100,79900,79900,80000,79700,809
20250418,095100,2920717500,79800,79300,79900,79200,1188
20250418,095000,2826133100,79400,79800,79800,79300,1485
20250418,094900,2708151700,79800,80000,80000,79800,184
20250418,094800,2693457600,80000,80100,80200,80000,374
20250418,094700,2663520100,80100,80300,80400,80100,117
20250418,094600,2654131000,80300,80000,80300,80000,298
20250418,094500,2630264700,80000,79900,80000,79900,353
20250418,094400,2602042750,79900,80000,80000,79700,554
20250418,094300,2557755350,79900,80400,80500,79900,1507
20250418,094200,2436743950,80300,80300,80500,80200,1343
20250418,094100,2328852950,80300,79900,80300,79900,518
20250418,094000,2287351650,79900,79700,79900,79600,560
20250418,093900,2242695650,79600,79900,79900,79500,759
20250418,093800,2182252450,79900,79800,80000,79800,443
20250418,093700,2146848350,79900,79900,79900,79700,182
20250418,093600,2132311650,79800,79800,80000,79600,332
20250418,093500,2105792550,79800,79700,79800,79500,278
20250418,093400,2083643750,79700,79300,79700,79200,659
20250418,093300,2031369750,79400,79400,79600,79300,986
20250418,093200,1953062050,79400,79300,79400,79200,453
20250418,093100,1917150550,79300,79100,79300,79100,316
20250418,093000,1892141650,79100,79300,79300,79100,1687
20250418,092900,1758523050,79300,79300,79400,79200,473
20250418,092800,1721021950,79300,79500,79500,79300,813
20250418,092700,1656491850,79500,79700,79700,79500,1422
20250418,092600,1543333050,79700,79700,79700,79700,11
20250418,092500,1542456350,79700,79700,79700,79700,976
20250418,092400,1464669150,79700,79700,79800,79700,121
20250418,092300,1455014050,79700,79600,80000,79600,287
20250418,092200,1432124850,79700,79700,79700,79600,735
20250418,092100,1373570650,79700,79600,79700,79500,519
20250418,092000,1332272950,79600,79700,79800,79600,405
20250418,091900,1300004450,79800,79900,80000,79700,788
20250418,091800,1237102950,80000,80100,80100,80000,109
20250418,091700,1228375650,80100,80300,80300,79900,202
20250418,091600,1212207750,80300,80500,80600,80300,197
20250418,091500,1196377250,80600,80600,80600,80400,285
20250418,091400,1173428950,80600,80300,80700,79700,1777
20250418,091300,1030638950,80300,80500,80500,80300,348
20250418,091200,1002662850,80400,80200,80500,80200,391
20250418,091100,971238950,80200,79900,80200,79700,532
20250418,091000,928738350,79900,79600,80000,79600,293
20250418,090900,905376250,79500,79500,79500,79400,472
20250418,090800,867852350,79400,79500,79600,79400,846
20250418,090700,800591300,79600,79800,79800,79400,1912
20250418,090600,648476900,79800,80000,80000,79700,1457
20250418,090500,532238400,80000,80200,80200,79800,1011
20250418,090400,451337500,80200,80300,80300,80200,479
20250418,090300,412905600,80300,80400,80400,80200,928
20250418,090200,338374300,80200,80300,80700,80200,425
20250418,090100,304177700,80300,80500,80700,80100,1055
20250418,090000,219477200,80500,80100,80700,80100,2737
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191900 24418055700 78600 78600 78600 78600 58191
3 20250418 191800 24418055700 78600 78600 78600 78600 0
4 20250418 191700 24418055700 78600 78600 78600 78600 0
5 20250418 191600 24418055700 78600 78600 78600 78600 0
6 20250418 191500 24418055700 78600 78600 78600 78600 0
7 20250418 191400 24418055700 78600 78600 78600 78600 0
8 20250418 191300 24418055700 78600 78600 78600 78600 0
9 20250418 191200 24418055700 78600 78600 78600 78600 0
10 20250418 191100 24418055700 78600 78600 78600 78600 0
11 20250418 191000 24418055700 78600 78600 78600 78600 0
12 20250418 190900 24418055700 78600 78600 78600 78600 0
13 20250418 190800 24418055700 78600 78600 78600 78600 0
14 20250418 190700 24418055700 78600 78600 78600 78600 0
15 20250418 190600 24418055700 78600 78600 78600 78600 0
16 20250418 190500 24418055700 78600 78600 78600 78600 0
17 20250418 190400 24418055700 78600 78600 78600 78600 0
18 20250418 190300 24418055700 78600 78600 78600 78600 0
19 20250418 190200 24418055700 78600 78600 78600 78600 0
20 20250418 190100 24418055700 78600 78600 78600 78600 0
21 20250418 190000 24418055700 78600 78600 78600 78600 0
22 20250418 185900 24418055700 78600 78600 78600 78600 0
23 20250418 185800 24418055700 78600 78600 78600 78600 0
24 20250418 185700 24418055700 78600 78600 78600 78600 0
25 20250418 185600 24418055700 78600 78600 78600 78600 0
26 20250418 185500 24418055700 78600 78600 78600 78600 0
27 20250418 185400 24418055700 78600 78600 78600 78600 0
28 20250418 185300 24418055700 78600 78600 78600 78600 0
29 20250418 185200 24418055700 78600 78600 78600 78600 0
30 20250418 185100 24418055700 78600 78600 78600 78600 0
31 20250418 185000 24418055700 78600 78600 78600 78600 0
32 20250418 184900 24418055700 78600 78600 78600 78600 58191
33 20250418 184800 24418055700 78600 78600 78600 78600 0
34 20250418 184700 24418055700 78600 78600 78600 78600 0
35 20250418 184600 24418055700 78600 78600 78600 78600 0
36 20250418 184500 24418055700 78600 78600 78600 78600 0
37 20250418 184400 24418055700 78600 78600 78600 78600 0
38 20250418 184300 24418055700 78600 78600 78600 78600 0
39 20250418 184200 24418055700 78600 78600 78600 78600 0
40 20250418 184100 24418055700 78600 78600 78600 78600 0
41 20250418 184000 24418055700 78600 78600 78600 78600 0
42 20250418 183900 24418055700 78600 78600 78600 78600 0
43 20250418 183800 24418055700 78600 78600 78600 78600 0
44 20250418 183700 24418055700 78600 78600 78600 78600 0
45 20250418 183600 24418055700 78600 78600 78600 78600 0
46 20250418 183500 24418055700 78600 78600 78600 78600 0
47 20250418 183400 24418055700 78600 78600 78600 78600 0
48 20250418 183300 24418055700 78600 78600 78600 78600 0
49 20250418 183200 24418055700 78600 78600 78600 78600 0
50 20250418 183100 24418055700 78600 78600 78600 78600 0
51 20250418 183000 24418055700 78600 78600 78600 78600 0
52 20250418 182900 24418055700 78600 78600 78600 78600 0
53 20250418 182800 24418055700 78600 78600 78600 78600 0
54 20250418 182700 24418055700 78600 78600 78600 78600 0
55 20250418 182600 24418055700 78600 78600 78600 78600 0
56 20250418 182500 24418055700 78600 78600 78600 78600 0
57 20250418 182400 24418055700 78600 78600 78600 78600 0
58 20250418 182300 24418055700 78600 78600 78600 78600 0
59 20250418 182200 24418055700 78600 78600 78600 78600 0
60 20250418 182100 24418055700 78600 78600 78600 78600 0
61 20250418 182000 24418055700 78600 78600 78600 78600 0
62 20250418 181900 24418055700 78600 78600 78600 78600 58191
63 20250418 181800 24418055700 78600 78600 78600 78600 0
64 20250418 181700 24418055700 78600 78600 78600 78600 0
65 20250418 181600 24418055700 78600 78600 78600 78600 0
66 20250418 181500 24418055700 78600 78600 78600 78600 0
67 20250418 181400 24418055700 78600 78600 78600 78600 0
68 20250418 181300 24418055700 78600 78600 78600 78600 0
69 20250418 181200 24418055700 78600 78600 78600 78600 0
70 20250418 181100 24418055700 78600 78600 78600 78600 0
71 20250418 181000 24418055700 78600 78600 78600 78600 0
72 20250418 180900 24418055700 78600 78600 78600 78600 0
73 20250418 180800 24418055700 78600 78600 78600 78600 0
74 20250418 180700 24418055700 78600 78600 78600 78600 0
75 20250418 180600 24418055700 78600 78600 78600 78600 0
76 20250418 180500 24418055700 78600 78600 78600 78600 0
77 20250418 180400 24418055700 78600 78600 78600 78600 0
78 20250418 180300 24418055700 78600 78600 78600 78600 0
79 20250418 180200 24418055700 78600 78600 78600 78600 0
80 20250418 180100 24418055700 78600 78600 78600 78600 0
81 20250418 180000 24418055700 78600 78600 78600 78600 0
82 20250418 175900 24418055700 78600 78600 78600 78600 0
83 20250418 175800 24418055700 78600 78600 78600 78600 0
84 20250418 175700 24418055700 78600 78600 78600 78600 0
85 20250418 175600 24418055700 78600 78600 78600 78600 0
86 20250418 175500 24418055700 78600 78600 78600 78600 0
87 20250418 175400 24418055700 78600 78600 78600 78600 0
88 20250418 175300 24418055700 78600 78600 78600 78600 0
89 20250418 175200 24418055700 78600 78600 78600 78600 0
90 20250418 175100 24418055700 78600 78600 78600 78600 0
91 20250418 175000 24418055700 78600 78600 78600 78600 0
92 20250418 174900 24418055700 78600 78600 78600 78600 58191
93 20250418 174800 24418055700 78600 78600 78600 78600 0
94 20250418 174700 24418055700 78600 78600 78600 78600 0
95 20250418 174600 24418055700 78600 78600 78600 78600 0
96 20250418 174500 24418055700 78600 78600 78600 78600 0
97 20250418 174400 24418055700 78600 78600 78600 78600 0
98 20250418 174300 24418055700 78600 78600 78600 78600 0
99 20250418 174200 24418055700 78600 78600 78600 78600 0
100 20250418 174100 24418055700 78600 78600 78600 78600 0
101 20250418 174000 24418055700 78600 78600 78600 78600 0
102 20250418 173900 24418055700 78600 78600 78600 78600 0
103 20250418 173800 24418055700 78600 78600 78600 78600 0
104 20250418 173700 24418055700 78600 78600 78600 78600 0
105 20250418 173600 24418055700 78600 78600 78600 78600 0
106 20250418 173500 24418055700 78600 78600 78600 78600 0
107 20250418 173400 24418055700 78600 78600 78600 78600 0
108 20250418 173300 24418055700 78600 78600 78600 78600 0
109 20250418 173200 24418055700 78600 78600 78600 78600 0
110 20250418 173100 24418055700 78600 78600 78600 78600 0
111 20250418 173000 24418055700 78600 78600 78600 78600 0
112 20250418 172900 24418055700 78600 78600 78600 78600 0
113 20250418 172800 24418055700 78600 78600 78600 78600 0
114 20250418 172700 24418055700 78600 78600 78600 78600 0
115 20250418 172600 24418055700 78600 78600 78600 78600 0
116 20250418 172500 24418055700 78600 78600 78600 78600 0
117 20250418 172400 24418055700 78600 78600 78600 78600 0
118 20250418 172300 24418055700 78600 78600 78600 78600 0
119 20250418 172200 24418055700 78600 78600 78600 78600 0
120 20250418 172100 24418055700 78600 78600 78600 78600 0
121 20250418 172000 24418055700 78600 78600 78600 78600 0
122 20250418 171900 24418055700 78600 78600 78600 78600 58191
123 20250418 171800 24418055700 78600 78600 78600 78600 0
124 20250418 171700 24418055700 78600 78600 78600 78600 0
125 20250418 171600 24418055700 78600 78600 78600 78600 0
126 20250418 171500 24418055700 78600 78600 78600 78600 0
127 20250418 171400 24418055700 78600 78600 78600 78600 0
128 20250418 171300 24418055700 78600 78600 78600 78600 0
129 20250418 171200 24418055700 78600 78600 78600 78600 0
130 20250418 171100 24418055700 78600 78600 78600 78600 0
131 20250418 171000 24418055700 78600 78600 78600 78600 0
132 20250418 170900 24418055700 78600 78600 78600 78600 0
133 20250418 170800 24418055700 78600 78600 78600 78600 0
134 20250418 170700 24418055700 78600 78600 78600 78600 0
135 20250418 170600 24418055700 78600 78600 78600 78600 0
136 20250418 170500 24418055700 78600 78600 78600 78600 0
137 20250418 170400 24418055700 78600 78600 78600 78600 0
138 20250418 170300 24418055700 78600 78600 78600 78600 0
139 20250418 170200 24418055700 78600 78600 78600 78600 0
140 20250418 170100 24418055700 78600 78600 78600 78600 0
141 20250418 170000 24418055700 78600 78600 78600 78600 0
142 20250418 165900 24418055700 78600 78600 78600 78600 0
143 20250418 165800 24418055700 78600 78600 78600 78600 0
144 20250418 165700 24418055700 78600 78600 78600 78600 0
145 20250418 165600 24418055700 78600 78600 78600 78600 0
146 20250418 165500 24418055700 78600 78600 78600 78600 0
147 20250418 165400 24418055700 78600 78600 78600 78600 0
148 20250418 165300 24418055700 78600 78600 78600 78600 0
149 20250418 165200 24418055700 78600 78600 78600 78600 0
150 20250418 165100 24418055700 78600 78600 78600 78600 0
151 20250418 165000 24418055700 78600 78600 78600 78600 0
152 20250418 164900 24418055700 78600 78600 78600 78600 58191
153 20250418 164800 24418055700 78600 78600 78600 78600 0
154 20250418 164700 24418055700 78600 78600 78600 78600 0
155 20250418 164600 24418055700 78600 78600 78600 78600 0
156 20250418 164500 24418055700 78600 78600 78600 78600 0
157 20250418 164400 24418055700 78600 78600 78600 78600 0
158 20250418 164300 24418055700 78600 78600 78600 78600 0
159 20250418 164200 24418055700 78600 78600 78600 78600 0
160 20250418 164100 24418055700 78600 78600 78600 78600 0
161 20250418 164000 24418055700 78600 78600 78600 78600 0
162 20250418 163900 24418055700 78600 78600 78600 78600 0
163 20250418 163800 24418055700 78600 78600 78600 78600 0
164 20250418 163700 24418055700 78600 78600 78600 78600 0
165 20250418 163600 24418055700 78600 78600 78600 78600 0
166 20250418 163500 24418055700 78600 78600 78600 78600 0
167 20250418 163400 24418055700 78600 78600 78600 78600 0
168 20250418 163300 24418055700 78600 78600 78600 78600 0
169 20250418 163200 24418055700 78600 78600 78600 78600 0
170 20250418 163100 24418055700 78600 78600 78600 78600 0
171 20250418 163000 24418055700 78600 78600 78600 78600 0
172 20250418 162900 24418055700 78600 78600 78600 78600 0
173 20250418 162800 24418055700 78600 78600 78600 78600 0
174 20250418 162700 24418055700 78600 78600 78600 78600 0
175 20250418 162600 24418055700 78600 78600 78600 78600 0
176 20250418 162500 24418055700 78600 78600 78600 78600 0
177 20250418 162400 24418055700 78600 78600 78600 78600 0
178 20250418 162300 24418055700 78600 78600 78600 78600 0
179 20250418 162200 24418055700 78600 78600 78600 78600 0
180 20250418 162100 24418055700 78600 78600 78600 78600 0
181 20250418 162000 24418055700 78600 78600 78600 78600 0
182 20250418 161900 24418055700 78600 78600 78600 78600 58191
183 20250418 161800 24418055700 78600 78600 78600 78600 0
184 20250418 161700 24418055700 78600 78600 78600 78600 0
185 20250418 161600 24418055700 78600 78600 78600 78600 0
186 20250418 161500 24418055700 78600 78600 78600 78600 0
187 20250418 161400 24418055700 78600 78600 78600 78600 0
188 20250418 161300 24418055700 78600 78600 78600 78600 0
189 20250418 161200 24418055700 78600 78600 78600 78600 0
190 20250418 161100 24418055700 78600 78600 78600 78600 0
191 20250418 161000 24418055700 78600 78600 78600 78600 0
192 20250418 160900 24418055700 78600 78600 78600 78600 0
193 20250418 160800 24418055700 78600 78600 78600 78600 0
194 20250418 160700 24418055700 78600 78600 78600 78600 0
195 20250418 160600 24418055700 78600 78600 78600 78600 0
196 20250418 160500 24418055700 78600 78600 78600 78600 0
197 20250418 160400 24418055700 78600 78600 78600 78600 0
198 20250418 160300 24418055700 78600 78600 78600 78600 0
199 20250418 160200 24418055700 78600 78600 78600 78600 0
200 20250418 160100 24418055700 78600 78600 78600 78600 0
201 20250418 160000 24418055700 78600 78600 78600 78600 0
202 20250418 155900 24418055700 78600 78600 78600 78600 0
203 20250418 155800 24418055700 78600 78600 78600 78600 0
204 20250418 155700 24418055700 78600 78600 78600 78600 0
205 20250418 155600 24418055700 78600 78600 78600 78600 0
206 20250418 155500 24418055700 78600 78600 78600 78600 0
207 20250418 155400 24418055700 78600 78600 78600 78600 0
208 20250418 155300 24418055700 78600 78600 78600 78600 0
209 20250418 155200 24418055700 78600 78600 78600 78600 0
210 20250418 155100 24418055700 78600 78600 78600 78600 0
211 20250418 155000 24418055700 78600 78600 78600 78600 0
212 20250418 154900 24418055700 78600 78600 78600 78600 58191
213 20250418 154800 24418055700 78600 78600 78600 78600 0
214 20250418 154700 24418055700 78600 78600 78600 78600 0
215 20250418 154600 24418055700 78600 78600 78600 78600 0
216 20250418 154500 24418055700 78600 78600 78600 78600 0
217 20250418 154400 24418055700 78600 78600 78600 78600 0
218 20250418 154300 24418055700 78600 78600 78600 78600 0
219 20250418 154200 24418055700 78600 78600 78600 78600 0
220 20250418 154100 24418055700 78600 78600 78600 78600 0
221 20250418 154000 24418055700 78600 78600 78600 78600 0
222 20250418 153900 24418055700 78600 78600 78600 78600 0
223 20250418 153800 24418055700 78600 78600 78600 78600 0
224 20250418 153700 24418055700 78600 78600 78600 78600 0
225 20250418 153600 24418055700 78600 78600 78600 78600 0
226 20250418 153500 24418055700 78600 78600 78600 78600 0
227 20250418 153400 24418055700 78600 78600 78600 78600 0
228 20250418 153300 24418055700 78600 78600 78600 78600 0
229 20250418 153200 24418055700 78600 78600 78600 78600 0
230 20250418 153100 24418055700 78600 78600 78600 78600 0
231 20250418 153000 24418055700 78600 78600 78600 78600 58191
232 20250418 152900 19844243100 78800 78800 78800 78800 0
233 20250418 152800 19844243100 78800 78800 78800 78800 0
234 20250418 152700 19844243100 78800 78800 78800 78800 0
235 20250418 152600 19844243100 78800 78800 78800 78800 0
236 20250418 152500 19844243100 78800 78800 78800 78800 0
237 20250418 152400 19844243100 78800 78800 78800 78800 0
238 20250418 152300 19844243100 78800 78800 78800 78800 0
239 20250418 152200 19844243100 78800 78800 78800 78800 0
240 20250418 152100 19844243100 78800 78800 78800 78800 0
241 20250418 152000 19844243100 78800 78800 78800 78800 0
242 20250418 151900 19844243100 78800 78600 78800 78600 686
243 20250418 151800 19790275600 78600 78800 78800 78600 202
244 20250418 151700 19774381600 78700 78600 78800 78500 765
245 20250418 151600 19714199850 78600 78700 78800 78500 748
246 20250418 151500 19655402050 78700 78600 78700 78600 895
247 20250418 151400 19585029650 78500 78700 78800 78500 2256
248 20250418 151300 19407684950 78800 78800 78800 78600 1655
249 20250418 151200 19277511250 78800 78800 78800 78700 663
250 20250418 151100 19225312750 78700 78700 78800 78600 117
251 20250418 151000 19216104950 78700 78800 78800 78700 706
252 20250418 150900 19160539050 78800 78800 78800 78700 617
253 20250418 150800 19111977950 78800 78800 78800 78700 53
254 20250418 150700 19107805750 78800 78800 78800 78700 92
255 20250418 150600 19100562150 78800 78700 78800 78700 427
256 20250418 150500 19066954550 78800 78800 78800 78700 763
257 20250418 150400 19006883550 78800 79000 79000 78700 1164
258 20250418 150300 18915139950 79000 79000 79000 78900 29
259 20250418 150200 18912850150 79000 79000 79000 78800 50
260 20250418 150100 18908905050 78900 79000 79000 78800 44
261 20250418 150000 18905433650 79000 79000 79100 78800 864
262 20250418 145900 18837246650 79000 79100 79100 78900 78
263 20250418 145800 18831084550 79100 79000 79100 78900 140
264 20250418 145700 18820024750 79000 79100 79100 78900 599
265 20250418 145600 18772710850 79100 79100 79100 79000 46
266 20250418 145500 18769073150 79100 79100 79100 79000 399
267 20250418 145400 18737516050 79100 79100 79100 79100 43
268 20250418 145300 18734114750 79000 79100 79100 79000 97
269 20250418 145200 18726445650 79100 79200 79200 79050 328
270 20250418 145100 18700500600 79200 79100 79200 79100 10
271 20250418 145000 18699709100 79200 79100 79200 79100 74
272 20250418 144900 18693855600 79100 79100 79200 79100 88
273 20250418 144800 18686894400 79100 79100 79100 79100 41
274 20250418 144700 18683651300 79100 79100 79100 79100 43
275 20250418 144600 18680250000 79100 79100 79200 79000 509
276 20250418 144500 18639991000 79100 79100 79100 79000 147
277 20250418 144400 18628365500 79200 79100 79200 79100 81
278 20250418 144300 18621954300 79100 79200 79200 79100 167
279 20250418 144200 18608744100 79100 79200 79200 79100 7
280 20250418 144100 18608190000 79100 79200 79200 79100 92
281 20250418 144000 18600905700 79200 79200 79400 79100 1819
282 20250418 143900 18456769200 79200 79000 79200 79000 501
283 20250418 143800 18417144100 79000 78900 79000 78900 31
284 20250418 143700 18414695500 78900 78900 79000 78900 227
285 20250418 143600 18396775800 78900 79000 79000 78900 210
286 20250418 143500 18380206100 79000 79000 79100 78900 17
287 20250418 143400 18378862900 79000 79100 79100 78900 231
288 20250418 143300 18360614900 79100 79000 79100 79000 115
289 20250418 143200 18351528300 79100 79000 79100 79000 533
290 20250418 143100 18309419600 79000 79100 79100 79000 11
291 20250418 143000 18308549700 79000 79000 79100 79000 91
292 20250418 142900 18301360000 79000 79100 79100 79000 18
293 20250418 142800 18299936400 79100 79100 79200 79000 446
294 20250418 142700 18264661400 79100 79100 79100 79000 165
295 20250418 142600 18251611900 79100 79100 79100 79100 299
296 20250418 142500 18227961000 79100 79200 79200 79100 72
297 20250418 142400 18222260400 79200 79200 79200 79100 68
298 20250418 142300 18216879500 79100 79200 79200 79100 119
299 20250418 142200 18207455400 79200 79100 79200 79100 252
300 20250418 142100 18187521900 79200 79200 79200 79200 33
301 20250418 142000 18184908300 79200 79200 79300 79100 172
302 20250418 141900 18171286300 79200 79200 79200 79200 46
303 20250418 141800 18167643100 79200 79300 79300 79200 24
304 20250418 141700 18165742200 79100 79200 79200 79100 105
305 20250418 141600 18157427300 79200 79100 79300 79100 665
306 20250418 141500 18104809000 79100 79000 79100 79000 485
307 20250418 141400 18066472400 78900 78900 79000 78800 270
308 20250418 141300 18045169500 78900 79000 79000 78800 97
309 20250418 141200 18037517300 79000 78900 79000 78900 17
310 20250418 141100 18036175500 79000 79000 79000 78900 100
311 20250418 141000 18028278100 79000 79000 79000 79000 26
312 20250418 140900 18026224100 79000 78800 79000 78800 368
313 20250418 140800 17997190700 78800 78900 78900 78800 324
314 20250418 140700 17971655100 78800 78900 78900 78800 586
315 20250418 140600 17925452900 78900 78900 79000 78900 606
316 20250418 140500 17877633800 78900 78900 78900 78900 60
317 20250418 140400 17872899800 79000 79000 79000 78900 59
318 20250418 140300 17868239100 79000 79000 79000 78900 102
319 20250418 140200 17860181600 78900 79000 79000 78900 23
320 20250418 140100 17858366600 78900 78900 79000 78900 64
321 20250418 140000 17853313800 78900 79000 79000 78900 23
322 20250418 135900 17851498400 78900 78900 79000 78800 223
323 20250418 135800 17833905100 78900 79000 79000 78900 52
324 20250418 135700 17829800700 79000 79000 79000 78900 44
325 20250418 135600 17826325000 79000 79000 79000 79000 1
326 20250418 135500 17826246000 79000 79000 79000 78900 166
327 20250418 135400 17813133900 79000 78950 79050 78900 288
328 20250418 135300 17790383250 78950 78950 78950 78950 1
329 20250418 135200 17790304300 78900 78900 79000 78900 159
330 20250418 135100 17777747700 79000 79000 79000 79000 65
331 20250418 135000 17772612700 79000 78900 79000 78900 17
332 20250418 134900 17771271200 78900 79000 79000 78900 508
333 20250418 134800 17731141600 79000 78800 79000 78800 66
334 20250418 134700 17725932400 78800 78900 78900 78800 700
335 20250418 134600 17670717300 78800 78800 78800 78800 2
336 20250418 134500 17670559700 78900 78900 78900 78800 501
337 20250418 134400 17631080200 78900 78900 78900 78800 196
338 20250418 134300 17615624700 78900 78900 78900 78800 124
339 20250418 134200 17605842300 78800 78800 78850 78800 25
340 20250418 134100 17603871600 78800 78800 78850 78700 134
341 20250418 134000 17593317950 78700 78900 78900 78700 819
342 20250418 133900 17528821750 78800 78800 78900 78800 343
343 20250418 133800 17501778350 78800 78800 79000 78800 50
344 20250418 133700 17497833350 78800 79000 79000 78800 1062
345 20250418 133600 17414045950 79000 79000 79000 78900 243
346 20250418 133500 17394851450 79000 79100 79200 78900 471
347 20250418 133400 17357617550 79100 79100 79100 79000 1054
348 20250418 133300 17274293150 79100 79100 79100 79100 22
349 20250418 133200 17272552950 79100 79100 79100 79100 57
350 20250418 133100 17268044250 79200 79100 79200 79100 157
351 20250418 133000 17255618350 79100 79200 79200 79100 208
352 20250418 132900 17239146350 79300 79200 79300 79200 32
353 20250418 132800 17236611850 79300 79300 79300 79300 1
354 20250418 132700 17236532550 79200 79200 79300 79200 116
355 20250418 132600 17227336750 79200 79300 79300 79200 224
356 20250418 132500 17209595850 79200 79200 79200 79200 29
357 20250418 132400 17207299050 79200 79200 79200 79200 0
358 20250418 132300 17207299050 79200 79200 79200 79200 97
359 20250418 132200 17199616650 79200 79200 79200 79200 5
360 20250418 132100 17199220650 79100 79100 79100 79100 0
361 20250418 132000 17199220650 79100 79200 79200 79100 170
362 20250418 131900 17185758350 79200 79200 79200 79200 2
363 20250418 131800 17185599950 79200 79300 79300 79100 460
364 20250418 131700 17149160550 79200 79300 79300 79200 223
365 20250418 131600 17131480650 79300 79400 79400 79300 495
366 20250418 131500 17092181150 79400 79400 79400 79400 415
367 20250418 131400 17059230150 79300 79300 79300 79300 0
368 20250418 131300 17059230150 79300 79300 79300 79200 127
369 20250418 131200 17049160250 79400 79300 79400 79300 233
370 20250418 131100 17030672650 79300 79300 79300 79300 104
371 20250418 131000 17022425450 79300 79300 79400 79200 202
372 20250418 130900 17006407350 79300 79200 79400 79200 503
373 20250418 130800 16966518750 79300 79300 79300 79100 273
374 20250418 130700 16944885050 79200 79200 79300 79200 142
375 20250418 130600 16933637750 79200 79300 79300 79100 431
376 20250418 130500 16899502750 79300 79100 79300 79100 650
377 20250418 130400 16848017050 79000 79100 79100 79000 363
378 20250418 130300 16819306950 79100 79100 79100 79000 95
379 20250418 130200 16811794950 79200 79200 79200 79000 257
380 20250418 130100 16791477850 79200 79100 79200 79100 269
381 20250418 130000 16770198950 78900 79050 79050 78900 259
382 20250418 125900 16749741900 79100 79000 79200 79000 930
383 20250418 125800 16676224900 79000 79000 79000 78900 141
384 20250418 125700 16665087200 79000 78900 79100 78900 114
385 20250418 125600 16656083000 79000 79000 79000 79000 199
386 20250418 125500 16640362000 79100 79100 79100 79100 7
387 20250418 125400 16639808300 79000 79200 79200 79000 360
388 20250418 125300 16611333300 79200 79000 79200 79000 349
389 20250418 125200 16583735000 79000 79000 79000 78700 1150
390 20250418 125100 16493116000 78800 78900 78900 78800 132
391 20250418 125000 16482702200 79000 79000 79000 78800 459
392 20250418 124900 16446487600 78800 78900 78900 78800 101
393 20250418 124800 16438519700 78800 78900 79000 78800 357
394 20250418 124700 16410353000 78900 78900 78900 78900 11
395 20250418 124600 16409485100 79000 78900 79000 78900 2
396 20250418 124500 16409327200 78900 79000 79000 78900 221
397 20250418 124400 16391890100 79000 79000 79000 79000 1
398 20250418 124300 16391811100 78900 78800 79000 78800 402
399 20250418 124200 16360095200 78800 78700 78800 78700 153
400 20250418 124100 16348044400 78600 78500 78700 78500 491
401 20250418 124000 16309473300 78600 78600 78600 78500 760
402 20250418 123900 16249790000 78600 78500 78700 78500 811
403 20250418 123800 16186051400 78600 78700 78700 78600 560
404 20250418 123700 16142034300 78700 78700 78700 78600 368
405 20250418 123600 16113075000 78700 78700 78700 78700 93
406 20250418 123500 16105755900 78700 78800 78800 78700 973
407 20250418 123400 16029118400 78800 78800 78800 78700 330
408 20250418 123300 16003116100 78800 78900 78900 78800 32
409 20250418 123200 16000592500 78900 78800 78900 78800 70
410 20250418 123100 15995071700 78900 78800 78900 78700 319
411 20250418 123000 15969937300 78700 78800 78800 78700 255
412 20250418 122900 15949867200 78700 78800 78800 78700 143
413 20250418 122800 15938612400 78800 78800 78800 78700 336
414 20250418 122700 15912146900 78800 78700 78800 78500 1230
415 20250418 122600 15815471600 78600 79000 79100 78600 1458
416 20250418 122500 15700614200 79000 79000 79000 78900 168
417 20250418 122400 15687345300 79000 79000 79100 78900 82
418 20250418 122300 15680868200 79000 79000 79000 78900 183
419 20250418 122200 15666415000 79000 78900 79000 78800 512
420 20250418 122100 15626015400 78800 78800 78800 78700 25
421 20250418 122000 15624046300 78700 78750 78800 78600 522
422 20250418 121900 15582964700 78750 78700 78800 78600 640
423 20250418 121800 15532581250 78600 78800 78800 78600 631
424 20250418 121700 15482904650 78700 78600 78800 78600 829
425 20250418 121600 15417716550 78700 78800 78800 78600 1972
426 20250418 121500 15262503650 78900 78900 79000 78700 1624
427 20250418 121400 15134443050 78900 79000 79100 78800 674
428 20250418 121300 15081244550 79000 79300 79300 78700 5152
429 20250418 121200 14674595850 79500 79400 79500 79400 31
430 20250418 121100 14672134350 79500 79600 79600 79400 658
431 20250418 121000 14619819350 79500 79500 79600 79400 200
432 20250418 120900 14603922950 79600 79500 79600 79200 322
433 20250418 120800 14578350650 79500 79400 79500 79100 3911
434 20250418 120700 14268556250 79400 79400 79500 79400 174
435 20250418 120600 14254740350 79500 79600 79600 79400 282
436 20250418 120500 14232324250 79600 79600 79700 79600 385
437 20250418 120400 14201677750 79600 79600 79700 79600 260
438 20250418 120300 14180958250 79700 79700 79700 79600 61
439 20250418 120200 14176102050 79700 79700 79700 79700 7
440 20250418 120100 14175544150 79700 79600 79700 79600 17
441 20250418 120000 14174190750 79600 79700 79700 79600 104
442 20250418 115900 14165904350 79600 79700 79700 79600 38
443 20250418 115800 14162876450 79600 79600 79600 79600 2
444 20250418 115700 14162717250 79700 79600 79700 79600 10
445 20250418 115600 14161921150 79600 79700 79700 79500 516
446 20250418 115500 14120817150 79700 79500 79800 79500 360
447 20250418 115400 14092137650 79400 79400 79500 79300 562
448 20250418 115300 14047514350 79400 79400 79400 79300 154
449 20250418 115200 14035289150 79400 79300 79400 79300 32
450 20250418 115100 14032750550 79400 79350 79400 79300 190
451 20250418 115000 14017670150 79300 79300 79400 79300 86
452 20250418 114900 14010846350 79300 79600 79600 79300 796
453 20250418 114800 13947600450 79500 79500 79600 79500 153
454 20250418 114700 13935428150 79600 79700 79700 79600 40
455 20250418 114600 13932244050 79600 79500 79700 79500 309
456 20250418 114500 13907644050 79600 79700 79700 79600 683
457 20250418 114400 13853246950 79700 79700 79700 79700 20
458 20250418 114300 13851652950 79700 79700 79800 79700 341
459 20250418 114200 13824453250 79600 79700 79700 79600 613
460 20250418 114100 13775612550 79600 79600 79700 79500 776
461 20250418 114000 13713775950 79600 79500 79600 79500 366
462 20250418 113900 13684645850 79500 79400 79500 79400 656
463 20250418 113800 13632513850 79200 79400 79500 79200 1328
464 20250418 113700 13527074750 79300 79400 79400 79300 312
465 20250418 113600 13502309650 79300 79300 79300 79300 49
466 20250418 113500 13498423950 79400 79400 79400 79400 101
467 20250418 113400 13490404550 79400 79400 79400 79400 21
468 20250418 113300 13488737150 79400 79400 79400 79400 229
469 20250418 113200 13470554550 79400 79400 79400 79400 11
470 20250418 113100 13469681150 79400 79400 79500 79300 199
471 20250418 113000 13453882750 79400 79300 79400 79300 162
472 20250418 112900 13441020350 79300 79300 79300 79300 35
473 20250418 112800 13438244850 79300 79300 79500 79200 305
474 20250418 112700 13414036850 79300 79300 79300 79300 25
475 20250418 112600 13412054350 79300 79300 79300 79200 158
476 20250418 112500 13399526250 79300 79200 79600 79200 492
477 20250418 112400 13360467850 79200 79300 79300 79200 70
478 20250418 112300 13354921850 79300 79300 79300 79300 5
479 20250418 112200 13354525350 79200 79100 79200 79100 78
480 20250418 112100 13348351750 79100 79200 79200 79100 456
481 20250418 112000 13312247550 79300 79200 79300 79200 21
482 20250418 111900 13310583750 79200 79350 79400 79200 340
483 20250418 111800 13283628350 79350 79400 79500 79300 757
484 20250418 111700 13223547100 79500 79500 79500 79400 427
485 20250418 111600 13189602900 79500 79500 79500 79300 828
486 20250418 111500 13123858400 79300 79200 79500 79100 1602
487 20250418 111400 12996903600 79100 79000 79100 78900 1171
488 20250418 111300 12904415000 78900 79200 79200 78900 597
489 20250418 111200 12857210300 79200 79100 79200 79100 1193
490 20250418 111100 12762827100 79100 79100 79100 78800 1678
491 20250418 111000 12630334900 79000 79200 79200 79000 279
492 20250418 110900 12608281800 79100 79100 79200 79000 266
493 20250418 110800 12587239800 79100 79100 79200 79100 27
494 20250418 110700 12585103100 79200 79100 79200 79000 124
495 20250418 110600 12575296400 79200 79100 79200 78900 717
496 20250418 110500 12518647700 79100 79300 79400 78800 2061
497 20250418 110400 12355767600 79200 79100 79200 79100 129
498 20250418 110300 12345551000 79100 79100 79200 79000 452
499 20250418 110200 12309787300 79100 79300 79300 78800 10381
500 20250418 110100 11489300300 79400 79400 79400 79400 99
501 20250418 110000 11481439700 79400 79500 79500 79300 204
502 20250418 105900 11465242900 79400 79400 79500 79400 225
503 20250418 105800 11447377300 79500 79500 79500 79400 79
504 20250418 105700 11441097400 79500 79500 79500 79400 92
505 20250418 105600 11433790800 79500 79500 79600 79400 334
506 20250418 105500 11407229200 79500 79500 79500 79300 677
507 20250418 105400 11353493500 79500 79600 79600 79300 382
508 20250418 105300 11323130300 79500 79400 79500 79400 183
509 20250418 105200 11308593700 79400 79500 79500 79300 568
510 20250418 105100 11263496900 79400 79700 79700 79400 489
511 20250418 105000 11224595300 79900 79700 79900 79600 220
512 20250418 104900 11207055400 79600 79700 79800 79600 478
513 20250418 104800 11168954700 79700 79400 79700 79400 425
514 20250418 104700 11135136900 79500 79200 79500 79200 538
515 20250418 104600 11092434100 79200 79500 79500 79200 659
516 20250418 104500 11040132100 79500 79400 79500 79300 478
517 20250418 104400 11002144700 79400 79500 79500 79100 1275
518 20250418 104300 10901061600 79500 79400 79700 79400 444
519 20250418 104200 10865734700 79500 79300 79700 79200 1822
520 20250418 104100 10721072200 79300 80100 80100 78800 8882
521 20250418 104000 10015889100 80100 80200 80200 80000 978
522 20250418 103900 9937534400 80100 80400 80400 80100 1009
523 20250418 103800 9856584900 80400 80500 80600 80300 212
524 20250418 103700 9839529200 80500 80700 80700 80400 886
525 20250418 103600 9768181300 80700 80700 80900 80600 552
526 20250418 103500 9723590900 80500 80900 80900 80500 1694
527 20250418 103400 9586863800 80900 80700 80900 80600 929
528 20250418 103300 9511856500 80700 81100 81200 80600 1170
529 20250418 103200 9417208100 81200 81200 81200 80600 2968
530 20250418 103100 9177049500 81100 81100 81400 80800 2605
531 20250418 103000 8965755450 81100 81400 81500 80900 2470
532 20250418 102900 8765333850 81400 81600 81800 81200 5641
533 20250418 102800 8304828600 81600 82100 82200 81500 5172
534 20250418 102700 7881471800 82000 81400 82200 81200 9991
535 20250418 102600 7063340000 81200 81500 81800 81200 8972
536 20250418 102500 6331514000 81500 81900 82000 81100 8883
537 20250418 102400 5606096200 82000 81300 82300 81300 11686
538 20250418 102300 4649733900 81300 80600 81300 80400 6004
539 20250418 102200 4164881500 80600 80000 80900 79900 3521
540 20250418 102100 3881359800 80000 80000 80100 79900 950
541 20250418 102000 3805349900 80000 80000 80000 79900 312
542 20250418 101900 3780391100 80000 80000 80000 79900 189
543 20250418 101800 3765272300 80000 79800 80000 79800 863
544 20250418 101700 3696300900 79800 79600 79800 79600 204
545 20250418 101600 3680040600 79600 79700 79700 79600 84
546 20250418 101500 3673353700 79600 79600 79700 79600 100
547 20250418 101400 3665389400 79700 79600 79700 79500 361
548 20250418 101300 3636637100 79600 79400 79600 79400 541
549 20250418 101200 3593608000 79300 79300 79400 79300 139
550 20250418 101100 3582574800 79300 79300 79300 79200 294
551 20250418 101000 3559263500 79400 79400 79400 79300 229
552 20250418 100900 3541085600 79400 79300 79400 79300 44
553 20250418 100800 3537592500 79300 79300 79300 79100 247
554 20250418 100700 3518027600 79100 79100 79200 79000 868
555 20250418 100600 3449414200 79200 79200 79200 79100 131
556 20250418 100500 3439040000 79200 79200 79200 79000 557
557 20250418 100400 3394973200 79000 79400 79400 78900 2099
558 20250418 100300 3228883200 79400 79600 79600 79300 1219
559 20250418 100200 3132009700 79600 79600 79700 79600 212
560 20250418 100100 3115134100 79500 79800 79800 79500 310
561 20250418 100000 3090447100 79800 79800 79900 79700 139
562 20250418 095900 3079355700 79800 79800 79900 79800 174
563 20250418 095800 3065466900 79900 79800 79900 79700 128
564 20250418 095700 3055253200 79700 79900 79900 79700 511
565 20250418 095600 3014446200 79900 79900 79900 79800 43
566 20250418 095500 3011010900 79900 79800 79900 79700 209
567 20250418 095400 2994332100 79800 79900 79900 79800 29
568 20250418 095300 2992016900 79900 80000 80000 79900 83
569 20250418 095200 2985384100 79900 79900 80000 79700 809
570 20250418 095100 2920717500 79800 79300 79900 79200 1188
571 20250418 095000 2826133100 79400 79800 79800 79300 1485
572 20250418 094900 2708151700 79800 80000 80000 79800 184
573 20250418 094800 2693457600 80000 80100 80200 80000 374
574 20250418 094700 2663520100 80100 80300 80400 80100 117
575 20250418 094600 2654131000 80300 80000 80300 80000 298
576 20250418 094500 2630264700 80000 79900 80000 79900 353
577 20250418 094400 2602042750 79900 80000 80000 79700 554
578 20250418 094300 2557755350 79900 80400 80500 79900 1507
579 20250418 094200 2436743950 80300 80300 80500 80200 1343
580 20250418 094100 2328852950 80300 79900 80300 79900 518
581 20250418 094000 2287351650 79900 79700 79900 79600 560
582 20250418 093900 2242695650 79600 79900 79900 79500 759
583 20250418 093800 2182252450 79900 79800 80000 79800 443
584 20250418 093700 2146848350 79900 79900 79900 79700 182
585 20250418 093600 2132311650 79800 79800 80000 79600 332
586 20250418 093500 2105792550 79800 79700 79800 79500 278
587 20250418 093400 2083643750 79700 79300 79700 79200 659
588 20250418 093300 2031369750 79400 79400 79600 79300 986
589 20250418 093200 1953062050 79400 79300 79400 79200 453
590 20250418 093100 1917150550 79300 79100 79300 79100 316
591 20250418 093000 1892141650 79100 79300 79300 79100 1687
592 20250418 092900 1758523050 79300 79300 79400 79200 473
593 20250418 092800 1721021950 79300 79500 79500 79300 813
594 20250418 092700 1656491850 79500 79700 79700 79500 1422
595 20250418 092600 1543333050 79700 79700 79700 79700 11
596 20250418 092500 1542456350 79700 79700 79700 79700 976
597 20250418 092400 1464669150 79700 79700 79800 79700 121
598 20250418 092300 1455014050 79700 79600 80000 79600 287
599 20250418 092200 1432124850 79700 79700 79700 79600 735
600 20250418 092100 1373570650 79700 79600 79700 79500 519
601 20250418 092000 1332272950 79600 79700 79800 79600 405
602 20250418 091900 1300004450 79800 79900 80000 79700 788
603 20250418 091800 1237102950 80000 80100 80100 80000 109
604 20250418 091700 1228375650 80100 80300 80300 79900 202
605 20250418 091600 1212207750 80300 80500 80600 80300 197
606 20250418 091500 1196377250 80600 80600 80600 80400 285
607 20250418 091400 1173428950 80600 80300 80700 79700 1777
608 20250418 091300 1030638950 80300 80500 80500 80300 348
609 20250418 091200 1002662850 80400 80200 80500 80200 391
610 20250418 091100 971238950 80200 79900 80200 79700 532
611 20250418 091000 928738350 79900 79600 80000 79600 293
612 20250418 090900 905376250 79500 79500 79500 79400 472
613 20250418 090800 867852350 79400 79500 79600 79400 846
614 20250418 090700 800591300 79600 79800 79800 79400 1912
615 20250418 090600 648476900 79800 80000 80000 79700 1457
616 20250418 090500 532238400 80000 80200 80200 79800 1011
617 20250418 090400 451337500 80200 80300 80300 80200 479
618 20250418 090300 412905600 80300 80400 80400 80200 928
619 20250418 090200 338374300 80200 80300 80700 80200 425
620 20250418 090100 304177700 80300 80500 80700 80100 1055
621 20250418 090000 219477200 80500 80100 80700 80100 2737

8
053800/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
20250418,160522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78600,-2200,5,-2.72,24420885300,306516,184.10,80100,82300,78500,105000,56600,80800,79672.59,33.39,0,-41303,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8745,24.05,2.18,12,2.75,3268.00,36016.00,116700,20250407,-32.65,50700,20240923,55.03,116700,-32.65,20250407,65400,20.18,20250113,116700,-32.65,20250407,50700,55.03,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,11371,N,00,N
20250418,150528,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78800,-2000,5,-2.48,19019017750,237798,142.83,80100,82300,78500,105000,56600,80800,79979.72,33.39,0,-38979,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8768,24.11,2.19,12,2.14,3268.00,36016.00,116700,20250407,-32.48,50700,20240923,55.42,116700,-32.48,20250407,65400,20.49,20250113,116700,-32.48,20250407,50700,55.42,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,140531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78900,-1900,5,-2.35,17877633800,223355,134.16,80100,82300,78500,105000,56600,80800,80041.34,33.39,0,-39688,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8779,24.14,2.19,12,2.01,3268.00,36016.00,116700,20250407,-32.39,50700,20240923,55.62,116700,-32.39,20250407,65400,20.64,20250113,116700,-32.39,20250407,50700,55.62,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,130529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79300,-1500,5,-1.86,16898789050,210973,126.72,80100,82300,78500,105000,56600,80800,80099.30,33.39,0,-40034,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8823,24.27,2.20,12,1.90,3268.00,36016.00,116700,20250407,-32.05,50700,20240923,56.41,116700,-32.05,20250407,65400,21.25,20250113,116700,-32.05,20250407,50700,56.41,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,120528,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79700,-1100,5,-1.36,14206931850,176860,106.23,80100,82300,78800,105000,56600,80800,80328.69,33.39,0,-37887,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8868,24.39,2.21,12,1.59,3268.00,36016.00,116700,20250407,-31.71,50700,20240923,57.20,116700,-31.71,20250407,65400,21.87,20250113,116700,-31.71,20250407,50700,57.20,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,110531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79300,-1500,5,-1.86,12375197100,153763,92.36,80100,82300,78800,105000,56600,80800,80482.28,33.39,0,-33299,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8823,24.27,2.20,12,1.38,3268.00,36016.00,116700,20250407,-32.05,50700,20240923,56.41,116700,-32.05,20250407,65400,21.25,20250113,116700,-32.05,20250407,50700,56.41,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,100530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79000,-1800,5,-2.23,3414977000,42800,25.71,80100,80700,78900,105000,56600,80800,79789.18,33.39,0,-11990,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8790,24.17,2.19,12,0.38,3268.00,36016.00,116700,20250407,-32.31,50700,20240923,55.82,116700,-32.31,20250407,65400,20.80,20250113,116700,-32.31,20250407,50700,55.82,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250418,090533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80000,-800,5,-0.99,525361900,6549,3.93,80100,80700,79800,105000,56600,80800,80220.17,33.39,0,-1830,83733,82266,80433,78966,77133,81350,78050,57,24200,500,61400,100,1,11126506,8901,24.48,2.22,12,0.06,3268.00,36016.00,116700,20250407,-31.45,50700,20240923,57.79,116700,-31.45,20250407,65400,22.32,20250113,116700,-31.45,20250407,50700,57.79,20240923,3.31,Y,053800,500,57 억,,3714793,N,N,13522,N,00,N
20250417,160526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,-500,5,-0.62,13310343300,166490,60.41,81400,81900,78600,105600,57000,81300,79946.77,33.09,0,30033,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8990,24.72,2.24,12,1.50,3268.00,36016.00,116700,20250407,-30.76,50700,20240923,59.37,116700,-30.76,20250407,65400,23.55,20250113,116700,-30.76,20250407,50700,59.37,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,13522,N,00,N
20250417,150530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80500,-800,5,-0.98,11866320250,148591,53.92,81400,81900,78600,105600,57000,81300,79858.94,33.09,0,23414,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8957,24.63,2.24,12,1.34,3268.00,36016.00,116700,20250407,-31.02,50700,20240923,58.78,116700,-31.02,20250407,65400,23.09,20250113,116700,-31.02,20250407,50700,58.78,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,140533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80600,-700,5,-0.86,10756488500,134854,48.93,81400,81900,78600,105600,57000,81300,79763.96,33.09,0,23176,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8968,24.66,2.24,12,1.21,3268.00,36016.00,116700,20250407,-30.93,50700,20240923,58.97,116700,-30.93,20250407,65400,23.24,20250113,116700,-30.93,20250407,50700,58.97,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,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 160522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78600 -2200 5 -2.72 24420885300 306516 184.10 80100 82300 78500 105000 56600 80800 79672.59 33.39 0 -41303 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8745 24.05 2.18 12 2.75 3268.00 36016.00 116700 20250407 -32.65 50700 20240923 55.03 116700 -32.65 20250407 65400 20.18 20250113 116700 -32.65 20250407 50700 55.03 20240923 3.31 Y 053800 500 57 억 3714793 N N 11371 N 00 N
3 20250418 150528 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78800 -2000 5 -2.48 19019017750 237798 142.83 80100 82300 78500 105000 56600 80800 79979.72 33.39 0 -38979 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8768 24.11 2.19 12 2.14 3268.00 36016.00 116700 20250407 -32.48 50700 20240923 55.42 116700 -32.48 20250407 65400 20.49 20250113 116700 -32.48 20250407 50700 55.42 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
4 20250418 140531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78900 -1900 5 -2.35 17877633800 223355 134.16 80100 82300 78500 105000 56600 80800 80041.34 33.39 0 -39688 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8779 24.14 2.19 12 2.01 3268.00 36016.00 116700 20250407 -32.39 50700 20240923 55.62 116700 -32.39 20250407 65400 20.64 20250113 116700 -32.39 20250407 50700 55.62 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
5 20250418 130529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79300 -1500 5 -1.86 16898789050 210973 126.72 80100 82300 78500 105000 56600 80800 80099.30 33.39 0 -40034 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8823 24.27 2.20 12 1.90 3268.00 36016.00 116700 20250407 -32.05 50700 20240923 56.41 116700 -32.05 20250407 65400 21.25 20250113 116700 -32.05 20250407 50700 56.41 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
6 20250418 120528 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79700 -1100 5 -1.36 14206931850 176860 106.23 80100 82300 78800 105000 56600 80800 80328.69 33.39 0 -37887 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8868 24.39 2.21 12 1.59 3268.00 36016.00 116700 20250407 -31.71 50700 20240923 57.20 116700 -31.71 20250407 65400 21.87 20250113 116700 -31.71 20250407 50700 57.20 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
7 20250418 110531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79300 -1500 5 -1.86 12375197100 153763 92.36 80100 82300 78800 105000 56600 80800 80482.28 33.39 0 -33299 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8823 24.27 2.20 12 1.38 3268.00 36016.00 116700 20250407 -32.05 50700 20240923 56.41 116700 -32.05 20250407 65400 21.25 20250113 116700 -32.05 20250407 50700 56.41 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
8 20250418 100530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79000 -1800 5 -2.23 3414977000 42800 25.71 80100 80700 78900 105000 56600 80800 79789.18 33.39 0 -11990 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8790 24.17 2.19 12 0.38 3268.00 36016.00 116700 20250407 -32.31 50700 20240923 55.82 116700 -32.31 20250407 65400 20.80 20250113 116700 -32.31 20250407 50700 55.82 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
9 20250418 090533 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80000 -800 5 -0.99 525361900 6549 3.93 80100 80700 79800 105000 56600 80800 80220.17 33.39 0 -1830 83733 82266 80433 78966 77133 81350 78050 57 24200 500 61400 100 1 11126506 8901 24.48 2.22 12 0.06 3268.00 36016.00 116700 20250407 -31.45 50700 20240923 57.79 116700 -31.45 20250407 65400 22.32 20250113 116700 -31.45 20250407 50700 57.79 20240923 3.31 Y 053800 500 57 억 3714793 N N 13522 N 00 N
10 20250417 160526 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80800 -500 5 -0.62 13310343300 166490 60.41 81400 81900 78600 105600 57000 81300 79946.77 33.09 0 30033 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8990 24.72 2.24 12 1.50 3268.00 36016.00 116700 20250407 -30.76 50700 20240923 59.37 116700 -30.76 20250407 65400 23.55 20250113 116700 -30.76 20250407 50700 59.37 20240923 3.24 Y 053800 500 57 억 3682290 N N 13522 N 00 N
11 20250417 150530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80500 -800 5 -0.98 11866320250 148591 53.92 81400 81900 78600 105600 57000 81300 79858.94 33.09 0 23414 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8957 24.63 2.24 12 1.34 3268.00 36016.00 116700 20250407 -31.02 50700 20240923 58.78 116700 -31.02 20250407 65400 23.09 20250113 116700 -31.02 20250407 50700 58.78 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
12 20250417 140533 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80600 -700 5 -0.86 10756488500 134854 48.93 81400 81900 78600 105600 57000 81300 79763.96 33.09 0 23176 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8968 24.66 2.24 12 1.21 3268.00 36016.00 116700 20250407 -30.93 50700 20240923 58.97 116700 -30.93 20250407 65400 23.24 20250113 116700 -30.93 20250407 50700 58.97 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N

1
053800/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,137773,11126506,11200944900,904584937800,1.24
20250415,135816,11126506,12101205600,991371684600,1.22
20250414,141590,11126506,12374966000,972456624400,1.27
20250411,129527,11126506,11178180100,960217467800,1.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 137773 11126506 11200944900 904584937800 1.24
3 20250415 135816 11126506 12101205600 991371684600 1.22
4 20250414 141590 11126506 12374966000 972456624400 1.27
5 20250411 129527 11126506 11178180100 960217467800 1.16