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
112040/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,29350,29800,30350,29100,126132,3758854250,00,0.00,N,5,-400,
20250417,29750,29000,29950,28850,69616,2063450075,00,0.00,N,2,850,
20250416,28900,28900,29250,28650,69031,1996689275,00,0.00,N,5,-250,
20250415,29150,29650,29800,28850,75343,2199576025,00,0.00,N,5,-650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 29350 29800 30350 29100 126132 3758854250 00 0.00 N 5 -400
3 20250417 29750 29000 29950 28850 69616 2063450075 00 0.00 N 2 850
4 20250416 28900 28900 29250 28650 69031 1996689275 00 0.00 N 5 -250
5 20250415 29150 29650 29800 28850 75343 2199576025 00 0.00 N 5 -650

658
112040/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195600,3758854250,29350,29350,29350,29350,5422
20250418,195500,3758854250,29350,29350,29350,29350,0
20250418,195400,3758854250,29350,29350,29350,29350,0
20250418,195300,3758854250,29350,29350,29350,29350,0
20250418,195200,3758854250,29350,29350,29350,29350,0
20250418,195100,3758854250,29350,29350,29350,29350,0
20250418,195000,3758854250,29350,29350,29350,29350,0
20250418,194900,3758854250,29350,29350,29350,29350,0
20250418,194800,3758854250,29350,29350,29350,29350,0
20250418,194700,3758854250,29350,29350,29350,29350,0
20250418,194600,3758854250,29350,29350,29350,29350,0
20250418,194500,3758854250,29350,29350,29350,29350,0
20250418,194400,3758854250,29350,29350,29350,29350,0
20250418,194300,3758854250,29350,29350,29350,29350,0
20250418,194200,3758854250,29350,29350,29350,29350,0
20250418,194100,3758854250,29350,29350,29350,29350,0
20250418,194000,3758854250,29350,29350,29350,29350,0
20250418,193900,3758854250,29350,29350,29350,29350,0
20250418,193800,3758854250,29350,29350,29350,29350,0
20250418,193700,3758854250,29350,29350,29350,29350,0
20250418,193600,3758854250,29350,29350,29350,29350,0
20250418,193500,3758854250,29350,29350,29350,29350,0
20250418,193400,3758854250,29350,29350,29350,29350,0
20250418,193300,3758854250,29350,29350,29350,29350,0
20250418,193200,3758854250,29350,29350,29350,29350,0
20250418,193100,3758854250,29350,29350,29350,29350,0
20250418,193000,3758854250,29350,29350,29350,29350,0
20250418,192900,3758854250,29350,29350,29350,29350,0
20250418,192800,3758854250,29350,29350,29350,29350,0
20250418,192700,3758854250,29350,29350,29350,29350,0
20250418,192600,3758854250,29350,29350,29350,29350,5422
20250418,192500,3758854250,29350,29350,29350,29350,0
20250418,192400,3758854250,29350,29350,29350,29350,0
20250418,192300,3758854250,29350,29350,29350,29350,0
20250418,192200,3758854250,29350,29350,29350,29350,0
20250418,192100,3758854250,29350,29350,29350,29350,0
20250418,192000,3758854250,29350,29350,29350,29350,0
20250418,191900,3758854250,29350,29350,29350,29350,0
20250418,191800,3758854250,29350,29350,29350,29350,0
20250418,191700,3758854250,29350,29350,29350,29350,0
20250418,191600,3758854250,29350,29350,29350,29350,0
20250418,191500,3758854250,29350,29350,29350,29350,0
20250418,191400,3758854250,29350,29350,29350,29350,0
20250418,191300,3758854250,29350,29350,29350,29350,0
20250418,191200,3758854250,29350,29350,29350,29350,0
20250418,191100,3758854250,29350,29350,29350,29350,0
20250418,191000,3758854250,29350,29350,29350,29350,0
20250418,190900,3758854250,29350,29350,29350,29350,0
20250418,190800,3758854250,29350,29350,29350,29350,0
20250418,190700,3758854250,29350,29350,29350,29350,0
20250418,190600,3758854250,29350,29350,29350,29350,0
20250418,190500,3758854250,29350,29350,29350,29350,0
20250418,190400,3758854250,29350,29350,29350,29350,0
20250418,190300,3758854250,29350,29350,29350,29350,0
20250418,190200,3758854250,29350,29350,29350,29350,0
20250418,190100,3758854250,29350,29350,29350,29350,0
20250418,190000,3758854250,29350,29350,29350,29350,0
20250418,185900,3758854250,29350,29350,29350,29350,0
20250418,185800,3758854250,29350,29350,29350,29350,0
20250418,185700,3758854250,29350,29350,29350,29350,0
20250418,185600,3758854250,29350,29350,29350,29350,5422
20250418,185500,3758854250,29350,29350,29350,29350,0
20250418,185400,3758854250,29350,29350,29350,29350,0
20250418,185300,3758854250,29350,29350,29350,29350,0
20250418,185200,3758854250,29350,29350,29350,29350,0
20250418,185100,3758854250,29350,29350,29350,29350,0
20250418,185000,3758854250,29350,29350,29350,29350,0
20250418,184900,3758854250,29350,29350,29350,29350,0
20250418,184800,3758854250,29350,29350,29350,29350,0
20250418,184700,3758854250,29350,29350,29350,29350,0
20250418,184600,3758854250,29350,29350,29350,29350,0
20250418,184500,3758854250,29350,29350,29350,29350,0
20250418,184400,3758854250,29350,29350,29350,29350,0
20250418,184300,3758854250,29350,29350,29350,29350,0
20250418,184200,3758854250,29350,29350,29350,29350,0
20250418,184100,3758854250,29350,29350,29350,29350,0
20250418,184000,3758854250,29350,29350,29350,29350,0
20250418,183900,3758854250,29350,29350,29350,29350,0
20250418,183800,3758854250,29350,29350,29350,29350,0
20250418,183700,3758854250,29350,29350,29350,29350,0
20250418,183600,3758854250,29350,29350,29350,29350,0
20250418,183500,3758854250,29350,29350,29350,29350,0
20250418,183400,3758854250,29350,29350,29350,29350,0
20250418,183300,3758854250,29350,29350,29350,29350,0
20250418,183200,3758854250,29350,29350,29350,29350,0
20250418,183100,3758854250,29350,29350,29350,29350,0
20250418,183000,3758854250,29350,29350,29350,29350,0
20250418,182900,3758854250,29350,29350,29350,29350,0
20250418,182800,3758854250,29350,29350,29350,29350,0
20250418,182700,3758854250,29350,29350,29350,29350,0
20250418,182600,3758854250,29350,29350,29350,29350,5422
20250418,182500,3758854250,29350,29350,29350,29350,0
20250418,182400,3758854250,29350,29350,29350,29350,0
20250418,182300,3758854250,29350,29350,29350,29350,0
20250418,182200,3758854250,29350,29350,29350,29350,0
20250418,182100,3758854250,29350,29350,29350,29350,0
20250418,182000,3758854250,29350,29350,29350,29350,0
20250418,181900,3758854250,29350,29350,29350,29350,0
20250418,181800,3758854250,29350,29350,29350,29350,0
20250418,181700,3758854250,29350,29350,29350,29350,0
20250418,181600,3758854250,29350,29350,29350,29350,0
20250418,181500,3758854250,29350,29350,29350,29350,0
20250418,181400,3758854250,29350,29350,29350,29350,0
20250418,181300,3758854250,29350,29350,29350,29350,0
20250418,181200,3758854250,29350,29350,29350,29350,0
20250418,181100,3758854250,29350,29350,29350,29350,0
20250418,181000,3758854250,29350,29350,29350,29350,0
20250418,180900,3758854250,29350,29350,29350,29350,0
20250418,180800,3758854250,29350,29350,29350,29350,0
20250418,180700,3758854250,29350,29350,29350,29350,0
20250418,180600,3758854250,29350,29350,29350,29350,0
20250418,180500,3758854250,29350,29350,29350,29350,0
20250418,180400,3758854250,29350,29350,29350,29350,0
20250418,180300,3758854250,29350,29350,29350,29350,0
20250418,180200,3758854250,29350,29350,29350,29350,0
20250418,180100,3758854250,29350,29350,29350,29350,0
20250418,180000,3758854250,29350,29350,29350,29350,0
20250418,175900,3758854250,29350,29350,29350,29350,0
20250418,175800,3758854250,29350,29350,29350,29350,0
20250418,175700,3758854250,29350,29350,29350,29350,0
20250418,175600,3758854250,29350,29350,29350,29350,5422
20250418,175500,3758854250,29350,29350,29350,29350,0
20250418,175400,3758854250,29350,29350,29350,29350,0
20250418,175300,3758854250,29350,29350,29350,29350,0
20250418,175200,3758854250,29350,29350,29350,29350,0
20250418,175100,3758854250,29350,29350,29350,29350,0
20250418,175000,3758854250,29350,29350,29350,29350,0
20250418,174900,3758854250,29350,29350,29350,29350,0
20250418,174800,3758854250,29350,29350,29350,29350,0
20250418,174700,3758854250,29350,29350,29350,29350,0
20250418,174600,3758854250,29350,29350,29350,29350,0
20250418,174500,3758854250,29350,29350,29350,29350,0
20250418,174400,3758854250,29350,29350,29350,29350,0
20250418,174300,3758854250,29350,29350,29350,29350,0
20250418,174200,3758854250,29350,29350,29350,29350,0
20250418,174100,3758854250,29350,29350,29350,29350,0
20250418,174000,3758854250,29350,29350,29350,29350,0
20250418,173900,3758854250,29350,29350,29350,29350,0
20250418,173800,3758854250,29350,29350,29350,29350,0
20250418,173700,3758854250,29350,29350,29350,29350,0
20250418,173600,3758854250,29350,29350,29350,29350,0
20250418,173500,3758854250,29350,29350,29350,29350,0
20250418,173400,3758854250,29350,29350,29350,29350,0
20250418,173300,3758854250,29350,29350,29350,29350,0
20250418,173200,3758854250,29350,29350,29350,29350,0
20250418,173100,3758854250,29350,29350,29350,29350,0
20250418,173000,3758854250,29350,29350,29350,29350,0
20250418,172900,3758854250,29350,29350,29350,29350,0
20250418,172800,3758854250,29350,29350,29350,29350,0
20250418,172700,3758854250,29350,29350,29350,29350,0
20250418,172600,3758854250,29350,29350,29350,29350,5422
20250418,172500,3758854250,29350,29350,29350,29350,0
20250418,172400,3758854250,29350,29350,29350,29350,0
20250418,172300,3758854250,29350,29350,29350,29350,0
20250418,172200,3758854250,29350,29350,29350,29350,0
20250418,172100,3758854250,29350,29350,29350,29350,0
20250418,172000,3758854250,29350,29350,29350,29350,0
20250418,171900,3758854250,29350,29350,29350,29350,0
20250418,171800,3758854250,29350,29350,29350,29350,0
20250418,171700,3758854250,29350,29350,29350,29350,0
20250418,171600,3758854250,29350,29350,29350,29350,0
20250418,171500,3758854250,29350,29350,29350,29350,0
20250418,171400,3758854250,29350,29350,29350,29350,0
20250418,171300,3758854250,29350,29350,29350,29350,0
20250418,171200,3758854250,29350,29350,29350,29350,0
20250418,171100,3758854250,29350,29350,29350,29350,0
20250418,171000,3758854250,29350,29350,29350,29350,0
20250418,170900,3758854250,29350,29350,29350,29350,0
20250418,170800,3758854250,29350,29350,29350,29350,0
20250418,170700,3758854250,29350,29350,29350,29350,0
20250418,170600,3758854250,29350,29350,29350,29350,0
20250418,170500,3758854250,29350,29350,29350,29350,0
20250418,170400,3758854250,29350,29350,29350,29350,0
20250418,170300,3758854250,29350,29350,29350,29350,0
20250418,170200,3758854250,29350,29350,29350,29350,0
20250418,170100,3758854250,29350,29350,29350,29350,0
20250418,170000,3758854250,29350,29350,29350,29350,0
20250418,165900,3758854250,29350,29350,29350,29350,0
20250418,165800,3758854250,29350,29350,29350,29350,0
20250418,165700,3758854250,29350,29350,29350,29350,0
20250418,165600,3758854250,29350,29350,29350,29350,5422
20250418,165500,3758854250,29350,29350,29350,29350,0
20250418,165400,3758854250,29350,29350,29350,29350,0
20250418,165300,3758854250,29350,29350,29350,29350,0
20250418,165200,3758854250,29350,29350,29350,29350,0
20250418,165100,3758854250,29350,29350,29350,29350,0
20250418,165000,3758854250,29350,29350,29350,29350,0
20250418,164900,3758854250,29350,29350,29350,29350,0
20250418,164800,3758854250,29350,29350,29350,29350,0
20250418,164700,3758854250,29350,29350,29350,29350,0
20250418,164600,3758854250,29350,29350,29350,29350,0
20250418,164500,3758854250,29350,29350,29350,29350,0
20250418,164400,3758854250,29350,29350,29350,29350,0
20250418,164300,3758854250,29350,29350,29350,29350,0
20250418,164200,3758854250,29350,29350,29350,29350,0
20250418,164100,3758854250,29350,29350,29350,29350,0
20250418,164000,3758854250,29350,29350,29350,29350,0
20250418,163900,3758854250,29350,29350,29350,29350,0
20250418,163800,3758854250,29350,29350,29350,29350,0
20250418,163700,3758854250,29350,29350,29350,29350,0
20250418,163600,3758854250,29350,29350,29350,29350,0
20250418,163500,3758854250,29350,29350,29350,29350,0
20250418,163400,3758854250,29350,29350,29350,29350,0
20250418,163300,3758854250,29350,29350,29350,29350,0
20250418,163200,3758854250,29350,29350,29350,29350,0
20250418,163100,3758854250,29350,29350,29350,29350,0
20250418,163000,3758854250,29350,29350,29350,29350,0
20250418,162900,3758854250,29350,29350,29350,29350,0
20250418,162800,3758854250,29350,29350,29350,29350,0
20250418,162700,3758854250,29350,29350,29350,29350,0
20250418,162600,3758854250,29350,29350,29350,29350,5422
20250418,162500,3758854250,29350,29350,29350,29350,0
20250418,162400,3758854250,29350,29350,29350,29350,0
20250418,162300,3758854250,29350,29350,29350,29350,0
20250418,162200,3758854250,29350,29350,29350,29350,0
20250418,162100,3758854250,29350,29350,29350,29350,0
20250418,162000,3758854250,29350,29350,29350,29350,0
20250418,161900,3758854250,29350,29350,29350,29350,0
20250418,161800,3758854250,29350,29350,29350,29350,0
20250418,161700,3758854250,29350,29350,29350,29350,0
20250418,161600,3758854250,29350,29350,29350,29350,0
20250418,161500,3758854250,29350,29350,29350,29350,0
20250418,161400,3758854250,29350,29350,29350,29350,0
20250418,161300,3758854250,29350,29350,29350,29350,0
20250418,161200,3758854250,29350,29350,29350,29350,0
20250418,161100,3758854250,29350,29350,29350,29350,0
20250418,161000,3758854250,29350,29350,29350,29350,0
20250418,160900,3758854250,29350,29350,29350,29350,0
20250418,160800,3758854250,29350,29350,29350,29350,0
20250418,160700,3758854250,29350,29350,29350,29350,0
20250418,160600,3758854250,29350,29350,29350,29350,0
20250418,160500,3758854250,29350,29350,29350,29350,0
20250418,160400,3758854250,29350,29350,29350,29350,0
20250418,160300,3758854250,29350,29350,29350,29350,0
20250418,160200,3758854250,29350,29350,29350,29350,0
20250418,160100,3758854250,29350,29350,29350,29350,0
20250418,160000,3758854250,29350,29350,29350,29350,0
20250418,155900,3758854250,29350,29350,29350,29350,0
20250418,155800,3758854250,29350,29350,29350,29350,0
20250418,155700,3758854250,29350,29350,29350,29350,0
20250418,155600,3758854250,29350,29350,29350,29350,5422
20250418,155500,3758854250,29350,29350,29350,29350,0
20250418,155400,3758854250,29350,29350,29350,29350,0
20250418,155300,3758854250,29350,29350,29350,29350,0
20250418,155200,3758854250,29350,29350,29350,29350,0
20250418,155100,3758854250,29350,29350,29350,29350,0
20250418,155000,3758854250,29350,29350,29350,29350,0
20250418,154900,3758854250,29350,29350,29350,29350,0
20250418,154800,3758854250,29350,29350,29350,29350,0
20250418,154700,3758854250,29350,29350,29350,29350,0
20250418,154600,3758854250,29350,29350,29350,29350,0
20250418,154500,3758854250,29350,29350,29350,29350,0
20250418,154400,3758854250,29350,29350,29350,29350,0
20250418,154300,3758854250,29350,29350,29350,29350,0
20250418,154200,3758854250,29350,29350,29350,29350,0
20250418,154100,3758854250,29350,29350,29350,29350,0
20250418,154000,3758854250,29350,29350,29350,29350,0
20250418,153900,3758854250,29350,29350,29350,29350,0
20250418,153800,3758854250,29350,29350,29350,29350,0
20250418,153700,3758854250,29350,29350,29350,29350,0
20250418,153600,3758854250,29350,29350,29350,29350,0
20250418,153500,3758854250,29350,29350,29350,29350,0
20250418,153400,3758854250,29350,29350,29350,29350,0
20250418,153300,3758854250,29350,29350,29350,29350,0
20250418,153200,3758854250,29350,29350,29350,29350,0
20250418,153100,3758854250,29350,29350,29350,29350,0
20250418,153000,3758854250,29350,29350,29350,29350,5422
20250418,152900,3599718550,29350,29350,29350,29350,0
20250418,152800,3599718550,29350,29350,29350,29350,0
20250418,152700,3599718550,29350,29350,29350,29350,0
20250418,152600,3599718550,29350,29350,29350,29350,0
20250418,152500,3599718550,29350,29350,29350,29350,0
20250418,152400,3599718550,29350,29350,29350,29350,0
20250418,152300,3599718550,29350,29350,29350,29350,0
20250418,152200,3599718550,29350,29350,29350,29350,0
20250418,152100,3599718550,29350,29350,29350,29350,0
20250418,152000,3599718550,29350,29350,29350,29350,0
20250418,151900,3599718550,29350,29350,29400,29300,912
20250418,151800,3572951350,29350,29300,29350,29300,196
20250418,151700,3567208400,29300,29350,29350,29250,279
20250418,151600,3559034350,29350,29300,29350,29250,1558
20250418,151500,3513384300,29300,29300,29300,29250,267
20250418,151400,3505570850,29250,29250,29300,29200,490
20250418,151300,3491238700,29250,29250,29250,29200,566
20250418,151200,3474704200,29250,29100,29250,29100,2476
20250418,151100,3402390550,29100,29200,29300,29100,1803
20250418,151000,3349725500,29300,29300,29350,29200,419
20250418,150900,3337468100,29350,29300,29400,29300,2195
20250418,150800,3273090350,29300,29450,29450,29100,1377
20250418,150700,3232798850,29450,29500,29500,29400,379
20250418,150600,3221648450,29500,29550,29550,29400,868
20250418,150500,3196089700,29450,29700,29700,29400,4364
20250418,150400,3067348000,29600,29550,29700,29550,191
20250418,150300,3061688350,29600,29600,29650,29500,1133
20250418,150200,3028198850,29600,29550,29650,29400,1257
20250418,150100,2991124900,29550,29750,29850,29200,5925
20250418,150000,2816165500,29900,29950,30000,29800,1375
20250418,145900,2775044850,29950,29900,29950,29900,356
20250418,145800,2764399850,29900,29900,29900,29850,28
20250418,145700,2763562850,29900,29900,29900,29850,179
20250418,145600,2758210950,29850,29900,29900,29850,473
20250418,145500,2744086900,29900,29850,29950,29850,571
20250418,145400,2727027250,29800,29800,29850,29800,390
20250418,145300,2715404200,29800,29800,29850,29800,1041
20250418,145200,2684382200,29850,29850,29850,29850,435
20250418,145100,2671397450,29850,29850,29850,29850,5
20250418,145000,2671248200,29850,29850,29850,29850,4
20250418,144900,2671128800,29850,29850,29900,29850,24
20250418,144800,2670412100,29900,29800,29900,29800,909
20250418,144700,2643311350,29850,29850,29850,29850,0
20250418,144600,2643311350,29850,29850,29850,29800,282
20250418,144500,2634893850,29850,29800,29850,29800,73
20250418,144400,2632715000,29850,29800,29850,29800,37
20250418,144300,2631612350,29800,29800,29800,29800,79
20250418,144200,2629258150,29800,29800,29800,29800,5
20250418,144100,2629109150,29800,29850,29850,29800,5
20250418,144000,2628960100,29800,29850,29850,29800,7
20250418,143900,2628751350,29850,29850,29850,29850,9
20250418,143800,2628482700,29850,29850,29850,29850,135
20250418,143700,2624452950,29850,29850,29850,29850,34
20250418,143600,2623438050,29850,29850,29850,29800,286
20250418,143500,2614901150,29800,29800,29800,29800,9
20250418,143400,2614632950,29800,29800,29800,29800,40
20250418,143300,2613440950,29800,29800,29800,29800,9
20250418,143200,2613172750,29800,29800,29800,29800,6
20250418,143100,2612993950,29800,29800,29800,29800,14
20250418,143000,2612576750,29800,29800,29800,29800,6
20250418,142900,2612397950,29800,29800,29800,29800,15
20250418,142800,2611950950,29800,29800,29800,29800,4
20250418,142700,2611831750,29800,29800,29800,29800,29
20250418,142600,2610967550,29800,29800,29800,29800,74
20250418,142500,2608762350,29900,29900,29900,29900,1
20250418,142400,2608732450,29800,29850,29850,29800,73
20250418,142300,2606553600,29800,29850,29850,29800,6
20250418,142200,2606374700,29800,29850,29850,29800,38
20250418,142100,2605242150,29850,29850,29900,29850,58
20250418,142000,2603510800,29850,29850,29850,29850,148
20250418,141900,2599093000,29750,29800,29800,29750,5
20250418,141800,2598944200,29800,29850,29850,29800,128
20250418,141700,2595125550,29850,29850,29850,29850,37
20250418,141600,2594021100,29900,29900,29900,29900,210
20250418,141500,2587742100,29850,29900,29900,29850,25
20250418,141400,2586994800,29900,29850,29900,29850,5
20250418,141300,2586845500,29850,29850,29850,29850,30
20250418,141200,2585950000,29900,29900,29900,29900,140
20250418,141100,2581764000,29950,29950,29950,29950,6
20250418,141000,2581584300,29950,29900,29950,29900,80
20250418,140900,2579190500,29950,29950,29950,29900,74
20250418,140800,2576974400,29950,30000,30000,29900,243
20250418,140700,2569696650,29950,29950,29950,29950,11
20250418,140600,2569367200,29950,29950,29950,29950,29
20250418,140500,2568498650,29950,29950,30000,29950,369
20250418,140400,2557445350,29950,29950,29950,29950,139
20250418,140300,2553282300,29950,29900,29950,29900,105
20250418,140200,2550137850,29950,29850,29950,29850,2181
20250418,140100,2484905800,29850,29800,29850,29800,165
20250418,140000,2479980800,29800,29800,29800,29800,4
20250418,135900,2479861600,29800,29800,29800,29800,250
20250418,135800,2472411600,29800,29800,29800,29800,1
20250418,135700,2472381800,29800,29800,29800,29800,152
20250418,135600,2467852200,29800,29800,29800,29800,5
20250418,135500,2467703200,29800,29800,29850,29800,131
20250418,135400,2463799300,29850,29850,29850,29800,25
20250418,135300,2463053250,29800,29800,29800,29800,0
20250418,135200,2463053250,29800,29800,29800,29800,4
20250418,135100,2462934050,29850,29850,29850,29800,138
20250418,135000,2458814950,29800,29850,29850,29800,5
20250418,134900,2458665900,29800,29800,29800,29800,149
20250418,134800,2454225700,29800,29800,29800,29800,4
20250418,134700,2454106500,29800,29800,29850,29800,1045
20250418,134600,2422924800,29800,29800,29800,29800,4
20250418,134500,2422805600,29850,29800,29850,29800,181
20250418,134400,2417402950,29750,29750,29750,29750,0
20250418,134300,2417402950,29750,29800,29850,29750,736
20250418,134200,2395467450,29800,29800,29800,29750,195
20250418,134100,2389656650,29800,29750,29800,29750,248
20250418,134000,2382268800,29800,29800,29800,29800,6
20250418,133900,2382090000,29700,29750,29750,29700,204
20250418,133800,2376021200,29750,29800,29800,29750,19
20250418,133700,2375455250,29800,29750,29800,29750,13
20250418,133600,2375068050,29800,29750,29800,29750,6
20250418,133500,2374889450,29750,29750,29750,29750,0
20250418,133400,2374889450,29750,29750,29750,29750,4
20250418,133300,2374770450,29750,29800,29800,29750,27
20250418,133200,2373966050,29850,29850,29850,29750,10
20250418,133100,2373667950,29850,29750,29950,29750,731
20250418,133000,2351850950,29750,29750,29750,29750,13
20250418,132900,2351464200,29750,29700,29750,29700,30
20250418,132800,2350571900,29700,29750,29750,29700,108
20250418,132700,2347359100,29750,29700,29750,29700,6
20250418,132600,2347180800,29750,29750,29750,29750,32
20250418,132500,2346228800,29750,29750,29750,29700,171
20250418,132400,2341145050,29750,29800,29800,29700,43
20250418,132300,2339865950,29750,29750,29800,29700,106
20250418,132200,2336712650,29800,29700,29800,29700,17
20250418,132100,2336207050,29750,29750,29750,29750,100
20250418,132000,2333232050,29700,29700,29700,29700,123
20250418,131900,2329578950,29650,29700,29700,29650,8
20250418,131800,2329341550,29700,29650,29700,29650,6
20250418,131700,2329163600,29700,29700,29700,29700,2
20250418,131600,2329104200,29550,29650,29650,29550,5
20250418,131500,2328956350,29650,29700,29700,29450,1581
20250418,131400,2282235150,29700,29700,29750,29700,212
20250418,131300,2275938350,29750,29800,29800,29750,993
20250418,131200,2246386850,29800,29850,29850,29800,453
20250418,131100,2232869800,29850,29850,29850,29800,360
20250418,131000,2222124000,29850,29850,29850,29850,4
20250418,130900,2222004600,29900,29900,29900,29850,14
20250418,130800,2221586200,29900,29900,29900,29900,135
20250418,130700,2217549700,29900,29850,29900,29850,100
20250418,130600,2214560300,29850,29850,29850,29800,349
20250418,130500,2204142900,29850,29850,29850,29750,22
20250418,130400,2203487100,29850,29850,29850,29800,70
20250418,130300,2201400050,29900,29900,29900,29900,121
20250418,130200,2197782150,29950,29950,30000,29950,362
20250418,130100,2186935150,29950,29900,29950,29900,436
20250418,130000,2173897650,29900,29800,29900,29800,409
20250418,125900,2161686350,29800,29800,29800,29800,1
20250418,125800,2161656550,29800,29800,29800,29800,29
20250418,125700,2160792350,29800,29800,29800,29800,221
20250418,125600,2154206550,29800,29800,29850,29800,204
20250418,125500,2148121400,29800,29700,29800,29700,125
20250418,125400,2144400100,29750,29750,29750,29750,159
20250418,125300,2139669850,29650,29750,29750,29650,1343
20250418,125200,2099762500,29700,29700,29750,29650,933
20250418,125100,2072042100,29700,29550,29700,29550,429
20250418,125000,2059339700,29550,29600,29650,29550,525
20250418,124900,2043801450,29600,29550,29600,29550,73
20250418,124800,2041644250,29550,29550,29550,29500,33
20250418,124700,2040669300,29600,29550,29650,29550,295
20250418,124600,2031949200,29550,29550,29650,29550,181
20250418,124500,2026600550,29650,29550,29650,29550,660
20250418,124400,2007045950,29550,29600,29600,29550,396
20250418,124300,1995339650,29650,29650,29650,29600,78
20250418,124200,1993029850,29650,29650,29650,29600,123
20250418,124100,1989383100,29650,29500,29650,29450,983
20250418,124000,1960374100,29450,29550,29550,29450,237
20250418,123900,1953390650,29550,29600,29600,29500,714
20250418,123800,1932296750,29650,29750,29750,29500,1945
20250418,123700,1874805100,29700,29550,29700,29550,197
20250418,123600,1868974900,29550,29750,29750,29550,2827
20250418,123500,1785086450,29850,29950,29950,29800,1961
20250418,123400,1726569700,30000,30000,30000,30000,4
20250418,123300,1726449700,30050,30000,30050,29950,62
20250418,123200,1724589700,30050,30000,30050,30000,994
20250418,123100,1694769600,30000,29950,30000,29950,120
20250418,123000,1691174800,30050,30000,30050,29950,123
20250418,122900,1687482500,29950,30100,30100,29950,1554
20250418,122800,1640745100,30150,30150,30150,30150,134
20250418,122700,1636705000,30150,30150,30150,30150,453
20250418,122600,1623047050,30150,30200,30200,30100,379
20250418,122500,1611619100,30200,30200,30250,30150,333
20250418,122400,1601569300,30200,30200,30200,30200,556
20250418,122300,1584778100,30250,30250,30250,30250,143
20250418,122200,1580452350,30200,30200,30200,30200,4
20250418,122100,1580331550,30250,30225,30250,30200,220
20250418,122000,1573677025,30200,30200,30200,30200,4
20250418,121900,1573556225,30200,30200,30250,30200,77
20250418,121800,1571229525,30250,30250,30250,30250,7
20250418,121700,1571017775,30200,30150,30200,30150,90
20250418,121600,1568304075,30150,30250,30250,30150,670
20250418,121500,1548071975,30250,30250,30250,30250,182
20250418,121400,1542566475,30250,30250,30300,30250,355
20250418,121300,1531818225,30250,30300,30300,30250,94
20250418,121200,1528970225,30250,30250,30250,30250,4
20250418,121100,1528849225,30300,30250,30300,30250,344
20250418,121000,1518428225,30300,30200,30300,30200,9
20250418,120900,1518155925,30300,30250,30300,30250,216
20250418,120800,1511621475,30250,30200,30250,30200,31
20250418,120700,1510684925,30200,30200,30200,30200,10
20250418,120600,1510382925,30200,30200,30200,30200,4
20250418,120500,1510262125,30200,30200,30200,30200,7
20250418,120400,1510050725,30200,30200,30200,30200,4
20250418,120300,1509929925,30250,30200,30250,30200,436
20250418,120200,1496752625,30200,30200,30200,30200,104
20250418,120100,1493611825,30200,30200,30200,30200,32
20250418,120000,1492645425,30200,30200,30200,30200,0
20250418,115900,1492645425,30200,30200,30200,30200,4
20250418,115800,1492524625,30250,30200,30250,30200,25
20250418,115700,1491768575,30250,30250,30300,30200,604
20250418,115600,1473502875,30250,30300,30300,30200,346
20250418,115500,1463023025,30200,30200,30200,30200,5
20250418,115400,1462872025,30200,30300,30300,30150,2134
20250418,115300,1398338525,30300,30200,30350,30200,341
20250418,115200,1388008275,30250,30200,30250,30200,66
20250418,115100,1386011975,30250,30250,30250,30250,67
20250418,115000,1383985225,30250,30300,30300,30250,146
20250418,114900,1379561625,30300,30250,30300,30250,306
20250418,114800,1370292725,30250,30300,30300,30250,197
20250418,114700,1364333425,30300,30200,30300,30200,2312
20250418,114600,1294403075,30200,30200,30200,30200,122
20250418,114500,1290718675,30200,30150,30200,30150,62
20250418,114400,1288846475,30150,30200,30200,30150,538
20250418,114300,1272598925,30200,30200,30200,30200,4
20250418,114200,1272478125,30200,30200,30200,30200,0
20250418,114100,1272478125,30200,30250,30250,30200,17
20250418,114000,1271964575,30200,30200,30200,30200,13
20250418,113900,1271571975,30200,30200,30200,30200,215
20250418,113800,1265078975,30250,30250,30300,30250,392
20250418,113700,1253220925,30200,30250,30250,30200,8
20250418,113600,1252979125,30250,30300,30300,30250,339
20250418,113500,1242722025,30300,30300,30300,30250,265
20250418,113400,1234697425,30300,30250,30300,30250,26
20250418,113300,1233909825,30250,30250,30250,30250,11
20250418,113200,1233577075,30300,30300,30300,30250,210
20250418,113100,1227215275,30300,30300,30300,30250,899
20250418,113000,1199975825,30250,30200,30300,30200,15
20250418,112900,1199522075,30250,30250,30250,30200,100
20250418,112800,1196497425,30200,30250,30250,30200,65
20250418,112700,1194531375,30250,30250,30250,30200,191
20250418,112600,1188754125,30200,30150,30200,30150,43
20250418,112500,1187455725,30150,30200,30200,30150,193
20250418,112400,1181627475,30250,30250,30250,30200,244
20250418,112300,1174246775,30250,30200,30250,30200,918
20250418,112200,1146506475,30150,30200,30200,30100,304
20250418,112100,1137340675,30150,30150,30150,30100,101
20250418,112000,1134295825,30150,30100,30150,30100,108
20250418,111900,1131039675,30100,30150,30150,30100,7
20250418,111800,1130828825,30150,30150,30150,30100,788
20250418,111700,1107071975,30150,30150,30150,30150,36
20250418,111600,1105986575,30200,30200,30200,30150,43
20250418,111500,1104689975,30200,30200,30200,30150,211
20250418,111400,1098318075,30150,30150,30150,30150,4
20250418,111300,1098197475,30150,30150,30150,30150,4
20250418,111200,1098076875,30200,30200,30200,30200,82
20250418,111100,1095600475,30200,30200,30200,30200,0
20250418,111000,1095600475,30200,30250,30250,30200,226
20250418,110900,1088764225,30200,30200,30250,30150,575
20250418,110800,1071379375,30200,30200,30250,30200,93
20250418,110700,1068570575,30200,30250,30250,30200,77
20250418,110600,1066241375,30250,30200,30250,30150,510
20250418,110500,1050838675,30150,30200,30200,30150,9
20250418,110400,1050567075,30200,30250,30250,30150,479
20250418,110300,1036098125,30250,30200,30250,30150,409
20250418,110200,1023726325,30250,30150,30250,30150,480
20250418,110100,1009229375,30150,30150,30150,30150,69
20250418,110000,1007149025,30150,30150,30200,30150,136
20250418,105900,1003043625,30200,30050,30200,30050,970
20250418,105800,973769125,30100,30050,30100,30050,287
20250418,105700,965130625,30050,30050,30050,30050,0
20250418,105600,965130625,30050,30100,30100,30050,47
20250418,105500,963716125,30100,30100,30100,30050,218
20250418,105400,957154525,30100,30100,30100,30100,105
20250418,105300,953994025,30100,30150,30150,30100,216
20250418,105200,947492375,30100,30000,30150,30000,690
20250418,105100,926749225,29950,30000,30000,29950,148
20250418,105000,922309425,29950,29950,29950,29950,105
20250418,104900,919164675,30000,30000,30000,30000,3
20250418,104800,919074675,30000,30000,30000,30000,101
20250418,104700,916044675,29950,30000,30000,29950,57
20250418,104600,914335975,30000,29950,30000,29900,404
20250418,104500,902228275,29950,29850,29950,29850,1258
20250418,104400,864613175,29850,29850,29850,29850,0
20250418,104300,864613175,29850,29850,29850,29850,5
20250418,104200,864463925,29900,29900,29900,29850,314
20250418,104100,855080975,29900,29900,29900,29900,1
20250418,104000,855051075,29900,29900,29900,29900,63
20250418,103900,853167375,29950,29950,29950,29950,1
20250418,103800,853137425,29950,29900,29950,29900,27
20250418,103700,852330025,29950,29950,29950,29950,0
20250418,103600,852330025,29950,29950,29950,29950,0
20250418,103500,852330025,29950,29950,29950,29950,1
20250418,103400,852300075,30000,29900,30000,29900,21
20250418,103300,851672075,30000,29900,30000,29800,501
20250418,103200,836724275,29900,30000,30000,29900,340
20250418,103100,826531375,29900,29900,29950,29900,100
20250418,103000,823539625,29900,29900,29900,29900,26
20250418,102900,822762225,29900,29900,29900,29900,100
20250418,102800,819772225,29900,29900,29900,29900,5
20250418,102700,819622725,29900,29900,29900,29900,150
20250418,102600,815137725,29950,29900,29950,29900,110
20250418,102500,811847075,29850,29850,29850,29800,254
20250418,102400,804265675,29850,29850,29850,29850,628
20250418,102300,785519875,29850,29850,29850,29850,0
20250418,102200,785519875,29850,29900,29950,29850,171
20250418,102100,780405675,29900,29950,29950,29900,8
20250418,102000,780166125,29900,29950,29950,29900,299
20250418,101900,771218325,30000,30000,30000,30000,33
20250418,101800,770228325,30000,30000,30000,29950,239
20250418,101700,763058375,30000,30000,30000,30000,1
20250418,101600,763028375,30000,30000,30000,30000,0
20250418,101500,763028375,30000,30000,30000,30000,0
20250418,101400,763028375,30000,29950,30000,29950,296
20250418,101300,754153375,30000,30000,30000,30000,0
20250418,101200,754153375,30000,30000,30000,30000,70
20250418,101100,752053375,29950,29900,29950,29900,149
20250418,101000,747592025,29900,29900,29900,29900,100
20250418,100900,744602025,29900,29950,29950,29900,198
20250418,100800,738677275,30000,30000,30000,30000,0
20250418,100700,738677275,30000,29950,30000,29950,42
20250418,100600,737419275,30000,30000,30000,30000,236
20250418,100500,730339275,30000,29900,30000,29900,117
20250418,100400,726835125,29900,29900,29900,29900,1
20250418,100300,726805225,29900,29900,29900,29900,58
20250418,100200,725071025,29900,29850,29900,29850,227
20250418,100100,718288325,29850,29850,29850,29800,746
20250418,100000,696034725,29900,29900,29900,29850,94
20250418,095900,693228525,29950,29900,29950,29850,29
20250418,095800,692360875,29900,29850,29900,29850,187
20250418,095700,686778825,29900,29850,29900,29850,209
20250418,095600,680531675,29900,29900,29900,29900,101
20250418,095500,677511775,29900,29900,29950,29900,96
20250418,095400,674640075,29900,29850,29900,29850,327
20250418,095300,664864525,29900,29950,29950,29900,1076
20250418,095200,632686225,29950,29950,29950,29950,0
20250418,095100,632686225,29950,29950,29950,29950,32
20250418,095000,631727825,29950,30000,30000,29950,193
20250418,094900,625947425,29950,30000,30000,29950,34
20250418,094800,624929075,29950,29950,30000,29950,1107
20250418,094700,591739725,29950,30000,30000,29950,41
20250418,094600,590511425,30000,29950,30000,29950,114
20250418,094500,587096525,29900,29900,30000,29900,392
20250418,094400,575352275,29900,29900,29900,29900,111
20250418,094300,572033375,29900,29900,29900,29900,0
20250418,094200,572033375,29900,29900,29900,29900,0
20250418,094100,572033375,29900,29900,29900,29900,172
20250418,094000,566890575,29900,29900,29900,29900,113
20250418,093900,563511875,29900,29900,29900,29900,1
20250418,093800,563481975,29850,29850,29850,29850,60
20250418,093700,561690975,29900,29900,29900,29900,119
20250418,093600,558132875,29900,29900,29900,29900,60
20250418,093500,556338875,29900,29900,29900,29900,0
20250418,093400,556338875,29900,29850,29900,29850,119
20250418,093300,552786175,29850,29900,29900,29850,580
20250418,093200,535467925,29950,29950,29950,29950,0
20250418,093100,535467925,29950,29950,29950,29950,1
20250418,093000,535437975,29900,29850,29900,29850,158
20250418,092900,530716825,29900,29900,29900,29850,299
20250418,092800,521784225,29950,30000,30000,29950,1326
20250418,092700,482026825,30000,30050,30050,30000,246
20250418,092600,474641825,30050,30000,30050,30000,528
20250418,092500,458801725,30050,30050,30100,30050,627
20250418,092400,439940475,30050,30050,30050,30050,116
20250418,092300,436454675,30050,30050,30050,30050,159
20250418,092200,431676725,30050,30100,30100,30050,93
20250418,092100,428881875,30100,30050,30100,30050,196
20250418,092000,422990525,30050,30050,30050,30050,255
20250418,091900,415327775,30000,30000,30050,29950,1440
20250418,091800,372104625,30000,30000,30000,30000,14
20250418,091700,371684625,30050,30050,30150,30000,530
20250418,091600,355770425,30050,30150,30150,30050,685
20250418,091500,335151475,30250,30250,30250,30200,239
20250418,091400,327928725,30250,30250,30250,30250,221
20250418,091300,321243475,30250,30200,30250,30150,859
20250418,091200,295276925,30200,30050,30250,30050,1543
20250418,091100,248775875,30050,29900,30050,29900,549
20250418,091000,232302875,29950,29900,29950,29850,593
20250418,090900,214553225,29850,29800,29850,29800,186
20250418,090800,209002925,29850,29800,29850,29800,286
20250418,090700,200479525,29800,29800,29800,29700,893
20250418,090600,173913975,29800,29800,29800,29700,1075
20250418,090500,141916925,29800,29800,29800,29750,224
20250418,090400,135243775,29800,29850,29900,29800,406
20250418,090300,123120450,29850,29800,29850,29800,187
20250418,090200,117547250,29800,29750,29800,29750,586
20250418,090100,100106650,29800,29850,30000,29800,612
20250418,090000,81805450,29750,29800,30000,29750,2742
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195600 3758854250 29350 29350 29350 29350 5422
3 20250418 195500 3758854250 29350 29350 29350 29350 0
4 20250418 195400 3758854250 29350 29350 29350 29350 0
5 20250418 195300 3758854250 29350 29350 29350 29350 0
6 20250418 195200 3758854250 29350 29350 29350 29350 0
7 20250418 195100 3758854250 29350 29350 29350 29350 0
8 20250418 195000 3758854250 29350 29350 29350 29350 0
9 20250418 194900 3758854250 29350 29350 29350 29350 0
10 20250418 194800 3758854250 29350 29350 29350 29350 0
11 20250418 194700 3758854250 29350 29350 29350 29350 0
12 20250418 194600 3758854250 29350 29350 29350 29350 0
13 20250418 194500 3758854250 29350 29350 29350 29350 0
14 20250418 194400 3758854250 29350 29350 29350 29350 0
15 20250418 194300 3758854250 29350 29350 29350 29350 0
16 20250418 194200 3758854250 29350 29350 29350 29350 0
17 20250418 194100 3758854250 29350 29350 29350 29350 0
18 20250418 194000 3758854250 29350 29350 29350 29350 0
19 20250418 193900 3758854250 29350 29350 29350 29350 0
20 20250418 193800 3758854250 29350 29350 29350 29350 0
21 20250418 193700 3758854250 29350 29350 29350 29350 0
22 20250418 193600 3758854250 29350 29350 29350 29350 0
23 20250418 193500 3758854250 29350 29350 29350 29350 0
24 20250418 193400 3758854250 29350 29350 29350 29350 0
25 20250418 193300 3758854250 29350 29350 29350 29350 0
26 20250418 193200 3758854250 29350 29350 29350 29350 0
27 20250418 193100 3758854250 29350 29350 29350 29350 0
28 20250418 193000 3758854250 29350 29350 29350 29350 0
29 20250418 192900 3758854250 29350 29350 29350 29350 0
30 20250418 192800 3758854250 29350 29350 29350 29350 0
31 20250418 192700 3758854250 29350 29350 29350 29350 0
32 20250418 192600 3758854250 29350 29350 29350 29350 5422
33 20250418 192500 3758854250 29350 29350 29350 29350 0
34 20250418 192400 3758854250 29350 29350 29350 29350 0
35 20250418 192300 3758854250 29350 29350 29350 29350 0
36 20250418 192200 3758854250 29350 29350 29350 29350 0
37 20250418 192100 3758854250 29350 29350 29350 29350 0
38 20250418 192000 3758854250 29350 29350 29350 29350 0
39 20250418 191900 3758854250 29350 29350 29350 29350 0
40 20250418 191800 3758854250 29350 29350 29350 29350 0
41 20250418 191700 3758854250 29350 29350 29350 29350 0
42 20250418 191600 3758854250 29350 29350 29350 29350 0
43 20250418 191500 3758854250 29350 29350 29350 29350 0
44 20250418 191400 3758854250 29350 29350 29350 29350 0
45 20250418 191300 3758854250 29350 29350 29350 29350 0
46 20250418 191200 3758854250 29350 29350 29350 29350 0
47 20250418 191100 3758854250 29350 29350 29350 29350 0
48 20250418 191000 3758854250 29350 29350 29350 29350 0
49 20250418 190900 3758854250 29350 29350 29350 29350 0
50 20250418 190800 3758854250 29350 29350 29350 29350 0
51 20250418 190700 3758854250 29350 29350 29350 29350 0
52 20250418 190600 3758854250 29350 29350 29350 29350 0
53 20250418 190500 3758854250 29350 29350 29350 29350 0
54 20250418 190400 3758854250 29350 29350 29350 29350 0
55 20250418 190300 3758854250 29350 29350 29350 29350 0
56 20250418 190200 3758854250 29350 29350 29350 29350 0
57 20250418 190100 3758854250 29350 29350 29350 29350 0
58 20250418 190000 3758854250 29350 29350 29350 29350 0
59 20250418 185900 3758854250 29350 29350 29350 29350 0
60 20250418 185800 3758854250 29350 29350 29350 29350 0
61 20250418 185700 3758854250 29350 29350 29350 29350 0
62 20250418 185600 3758854250 29350 29350 29350 29350 5422
63 20250418 185500 3758854250 29350 29350 29350 29350 0
64 20250418 185400 3758854250 29350 29350 29350 29350 0
65 20250418 185300 3758854250 29350 29350 29350 29350 0
66 20250418 185200 3758854250 29350 29350 29350 29350 0
67 20250418 185100 3758854250 29350 29350 29350 29350 0
68 20250418 185000 3758854250 29350 29350 29350 29350 0
69 20250418 184900 3758854250 29350 29350 29350 29350 0
70 20250418 184800 3758854250 29350 29350 29350 29350 0
71 20250418 184700 3758854250 29350 29350 29350 29350 0
72 20250418 184600 3758854250 29350 29350 29350 29350 0
73 20250418 184500 3758854250 29350 29350 29350 29350 0
74 20250418 184400 3758854250 29350 29350 29350 29350 0
75 20250418 184300 3758854250 29350 29350 29350 29350 0
76 20250418 184200 3758854250 29350 29350 29350 29350 0
77 20250418 184100 3758854250 29350 29350 29350 29350 0
78 20250418 184000 3758854250 29350 29350 29350 29350 0
79 20250418 183900 3758854250 29350 29350 29350 29350 0
80 20250418 183800 3758854250 29350 29350 29350 29350 0
81 20250418 183700 3758854250 29350 29350 29350 29350 0
82 20250418 183600 3758854250 29350 29350 29350 29350 0
83 20250418 183500 3758854250 29350 29350 29350 29350 0
84 20250418 183400 3758854250 29350 29350 29350 29350 0
85 20250418 183300 3758854250 29350 29350 29350 29350 0
86 20250418 183200 3758854250 29350 29350 29350 29350 0
87 20250418 183100 3758854250 29350 29350 29350 29350 0
88 20250418 183000 3758854250 29350 29350 29350 29350 0
89 20250418 182900 3758854250 29350 29350 29350 29350 0
90 20250418 182800 3758854250 29350 29350 29350 29350 0
91 20250418 182700 3758854250 29350 29350 29350 29350 0
92 20250418 182600 3758854250 29350 29350 29350 29350 5422
93 20250418 182500 3758854250 29350 29350 29350 29350 0
94 20250418 182400 3758854250 29350 29350 29350 29350 0
95 20250418 182300 3758854250 29350 29350 29350 29350 0
96 20250418 182200 3758854250 29350 29350 29350 29350 0
97 20250418 182100 3758854250 29350 29350 29350 29350 0
98 20250418 182000 3758854250 29350 29350 29350 29350 0
99 20250418 181900 3758854250 29350 29350 29350 29350 0
100 20250418 181800 3758854250 29350 29350 29350 29350 0
101 20250418 181700 3758854250 29350 29350 29350 29350 0
102 20250418 181600 3758854250 29350 29350 29350 29350 0
103 20250418 181500 3758854250 29350 29350 29350 29350 0
104 20250418 181400 3758854250 29350 29350 29350 29350 0
105 20250418 181300 3758854250 29350 29350 29350 29350 0
106 20250418 181200 3758854250 29350 29350 29350 29350 0
107 20250418 181100 3758854250 29350 29350 29350 29350 0
108 20250418 181000 3758854250 29350 29350 29350 29350 0
109 20250418 180900 3758854250 29350 29350 29350 29350 0
110 20250418 180800 3758854250 29350 29350 29350 29350 0
111 20250418 180700 3758854250 29350 29350 29350 29350 0
112 20250418 180600 3758854250 29350 29350 29350 29350 0
113 20250418 180500 3758854250 29350 29350 29350 29350 0
114 20250418 180400 3758854250 29350 29350 29350 29350 0
115 20250418 180300 3758854250 29350 29350 29350 29350 0
116 20250418 180200 3758854250 29350 29350 29350 29350 0
117 20250418 180100 3758854250 29350 29350 29350 29350 0
118 20250418 180000 3758854250 29350 29350 29350 29350 0
119 20250418 175900 3758854250 29350 29350 29350 29350 0
120 20250418 175800 3758854250 29350 29350 29350 29350 0
121 20250418 175700 3758854250 29350 29350 29350 29350 0
122 20250418 175600 3758854250 29350 29350 29350 29350 5422
123 20250418 175500 3758854250 29350 29350 29350 29350 0
124 20250418 175400 3758854250 29350 29350 29350 29350 0
125 20250418 175300 3758854250 29350 29350 29350 29350 0
126 20250418 175200 3758854250 29350 29350 29350 29350 0
127 20250418 175100 3758854250 29350 29350 29350 29350 0
128 20250418 175000 3758854250 29350 29350 29350 29350 0
129 20250418 174900 3758854250 29350 29350 29350 29350 0
130 20250418 174800 3758854250 29350 29350 29350 29350 0
131 20250418 174700 3758854250 29350 29350 29350 29350 0
132 20250418 174600 3758854250 29350 29350 29350 29350 0
133 20250418 174500 3758854250 29350 29350 29350 29350 0
134 20250418 174400 3758854250 29350 29350 29350 29350 0
135 20250418 174300 3758854250 29350 29350 29350 29350 0
136 20250418 174200 3758854250 29350 29350 29350 29350 0
137 20250418 174100 3758854250 29350 29350 29350 29350 0
138 20250418 174000 3758854250 29350 29350 29350 29350 0
139 20250418 173900 3758854250 29350 29350 29350 29350 0
140 20250418 173800 3758854250 29350 29350 29350 29350 0
141 20250418 173700 3758854250 29350 29350 29350 29350 0
142 20250418 173600 3758854250 29350 29350 29350 29350 0
143 20250418 173500 3758854250 29350 29350 29350 29350 0
144 20250418 173400 3758854250 29350 29350 29350 29350 0
145 20250418 173300 3758854250 29350 29350 29350 29350 0
146 20250418 173200 3758854250 29350 29350 29350 29350 0
147 20250418 173100 3758854250 29350 29350 29350 29350 0
148 20250418 173000 3758854250 29350 29350 29350 29350 0
149 20250418 172900 3758854250 29350 29350 29350 29350 0
150 20250418 172800 3758854250 29350 29350 29350 29350 0
151 20250418 172700 3758854250 29350 29350 29350 29350 0
152 20250418 172600 3758854250 29350 29350 29350 29350 5422
153 20250418 172500 3758854250 29350 29350 29350 29350 0
154 20250418 172400 3758854250 29350 29350 29350 29350 0
155 20250418 172300 3758854250 29350 29350 29350 29350 0
156 20250418 172200 3758854250 29350 29350 29350 29350 0
157 20250418 172100 3758854250 29350 29350 29350 29350 0
158 20250418 172000 3758854250 29350 29350 29350 29350 0
159 20250418 171900 3758854250 29350 29350 29350 29350 0
160 20250418 171800 3758854250 29350 29350 29350 29350 0
161 20250418 171700 3758854250 29350 29350 29350 29350 0
162 20250418 171600 3758854250 29350 29350 29350 29350 0
163 20250418 171500 3758854250 29350 29350 29350 29350 0
164 20250418 171400 3758854250 29350 29350 29350 29350 0
165 20250418 171300 3758854250 29350 29350 29350 29350 0
166 20250418 171200 3758854250 29350 29350 29350 29350 0
167 20250418 171100 3758854250 29350 29350 29350 29350 0
168 20250418 171000 3758854250 29350 29350 29350 29350 0
169 20250418 170900 3758854250 29350 29350 29350 29350 0
170 20250418 170800 3758854250 29350 29350 29350 29350 0
171 20250418 170700 3758854250 29350 29350 29350 29350 0
172 20250418 170600 3758854250 29350 29350 29350 29350 0
173 20250418 170500 3758854250 29350 29350 29350 29350 0
174 20250418 170400 3758854250 29350 29350 29350 29350 0
175 20250418 170300 3758854250 29350 29350 29350 29350 0
176 20250418 170200 3758854250 29350 29350 29350 29350 0
177 20250418 170100 3758854250 29350 29350 29350 29350 0
178 20250418 170000 3758854250 29350 29350 29350 29350 0
179 20250418 165900 3758854250 29350 29350 29350 29350 0
180 20250418 165800 3758854250 29350 29350 29350 29350 0
181 20250418 165700 3758854250 29350 29350 29350 29350 0
182 20250418 165600 3758854250 29350 29350 29350 29350 5422
183 20250418 165500 3758854250 29350 29350 29350 29350 0
184 20250418 165400 3758854250 29350 29350 29350 29350 0
185 20250418 165300 3758854250 29350 29350 29350 29350 0
186 20250418 165200 3758854250 29350 29350 29350 29350 0
187 20250418 165100 3758854250 29350 29350 29350 29350 0
188 20250418 165000 3758854250 29350 29350 29350 29350 0
189 20250418 164900 3758854250 29350 29350 29350 29350 0
190 20250418 164800 3758854250 29350 29350 29350 29350 0
191 20250418 164700 3758854250 29350 29350 29350 29350 0
192 20250418 164600 3758854250 29350 29350 29350 29350 0
193 20250418 164500 3758854250 29350 29350 29350 29350 0
194 20250418 164400 3758854250 29350 29350 29350 29350 0
195 20250418 164300 3758854250 29350 29350 29350 29350 0
196 20250418 164200 3758854250 29350 29350 29350 29350 0
197 20250418 164100 3758854250 29350 29350 29350 29350 0
198 20250418 164000 3758854250 29350 29350 29350 29350 0
199 20250418 163900 3758854250 29350 29350 29350 29350 0
200 20250418 163800 3758854250 29350 29350 29350 29350 0
201 20250418 163700 3758854250 29350 29350 29350 29350 0
202 20250418 163600 3758854250 29350 29350 29350 29350 0
203 20250418 163500 3758854250 29350 29350 29350 29350 0
204 20250418 163400 3758854250 29350 29350 29350 29350 0
205 20250418 163300 3758854250 29350 29350 29350 29350 0
206 20250418 163200 3758854250 29350 29350 29350 29350 0
207 20250418 163100 3758854250 29350 29350 29350 29350 0
208 20250418 163000 3758854250 29350 29350 29350 29350 0
209 20250418 162900 3758854250 29350 29350 29350 29350 0
210 20250418 162800 3758854250 29350 29350 29350 29350 0
211 20250418 162700 3758854250 29350 29350 29350 29350 0
212 20250418 162600 3758854250 29350 29350 29350 29350 5422
213 20250418 162500 3758854250 29350 29350 29350 29350 0
214 20250418 162400 3758854250 29350 29350 29350 29350 0
215 20250418 162300 3758854250 29350 29350 29350 29350 0
216 20250418 162200 3758854250 29350 29350 29350 29350 0
217 20250418 162100 3758854250 29350 29350 29350 29350 0
218 20250418 162000 3758854250 29350 29350 29350 29350 0
219 20250418 161900 3758854250 29350 29350 29350 29350 0
220 20250418 161800 3758854250 29350 29350 29350 29350 0
221 20250418 161700 3758854250 29350 29350 29350 29350 0
222 20250418 161600 3758854250 29350 29350 29350 29350 0
223 20250418 161500 3758854250 29350 29350 29350 29350 0
224 20250418 161400 3758854250 29350 29350 29350 29350 0
225 20250418 161300 3758854250 29350 29350 29350 29350 0
226 20250418 161200 3758854250 29350 29350 29350 29350 0
227 20250418 161100 3758854250 29350 29350 29350 29350 0
228 20250418 161000 3758854250 29350 29350 29350 29350 0
229 20250418 160900 3758854250 29350 29350 29350 29350 0
230 20250418 160800 3758854250 29350 29350 29350 29350 0
231 20250418 160700 3758854250 29350 29350 29350 29350 0
232 20250418 160600 3758854250 29350 29350 29350 29350 0
233 20250418 160500 3758854250 29350 29350 29350 29350 0
234 20250418 160400 3758854250 29350 29350 29350 29350 0
235 20250418 160300 3758854250 29350 29350 29350 29350 0
236 20250418 160200 3758854250 29350 29350 29350 29350 0
237 20250418 160100 3758854250 29350 29350 29350 29350 0
238 20250418 160000 3758854250 29350 29350 29350 29350 0
239 20250418 155900 3758854250 29350 29350 29350 29350 0
240 20250418 155800 3758854250 29350 29350 29350 29350 0
241 20250418 155700 3758854250 29350 29350 29350 29350 0
242 20250418 155600 3758854250 29350 29350 29350 29350 5422
243 20250418 155500 3758854250 29350 29350 29350 29350 0
244 20250418 155400 3758854250 29350 29350 29350 29350 0
245 20250418 155300 3758854250 29350 29350 29350 29350 0
246 20250418 155200 3758854250 29350 29350 29350 29350 0
247 20250418 155100 3758854250 29350 29350 29350 29350 0
248 20250418 155000 3758854250 29350 29350 29350 29350 0
249 20250418 154900 3758854250 29350 29350 29350 29350 0
250 20250418 154800 3758854250 29350 29350 29350 29350 0
251 20250418 154700 3758854250 29350 29350 29350 29350 0
252 20250418 154600 3758854250 29350 29350 29350 29350 0
253 20250418 154500 3758854250 29350 29350 29350 29350 0
254 20250418 154400 3758854250 29350 29350 29350 29350 0
255 20250418 154300 3758854250 29350 29350 29350 29350 0
256 20250418 154200 3758854250 29350 29350 29350 29350 0
257 20250418 154100 3758854250 29350 29350 29350 29350 0
258 20250418 154000 3758854250 29350 29350 29350 29350 0
259 20250418 153900 3758854250 29350 29350 29350 29350 0
260 20250418 153800 3758854250 29350 29350 29350 29350 0
261 20250418 153700 3758854250 29350 29350 29350 29350 0
262 20250418 153600 3758854250 29350 29350 29350 29350 0
263 20250418 153500 3758854250 29350 29350 29350 29350 0
264 20250418 153400 3758854250 29350 29350 29350 29350 0
265 20250418 153300 3758854250 29350 29350 29350 29350 0
266 20250418 153200 3758854250 29350 29350 29350 29350 0
267 20250418 153100 3758854250 29350 29350 29350 29350 0
268 20250418 153000 3758854250 29350 29350 29350 29350 5422
269 20250418 152900 3599718550 29350 29350 29350 29350 0
270 20250418 152800 3599718550 29350 29350 29350 29350 0
271 20250418 152700 3599718550 29350 29350 29350 29350 0
272 20250418 152600 3599718550 29350 29350 29350 29350 0
273 20250418 152500 3599718550 29350 29350 29350 29350 0
274 20250418 152400 3599718550 29350 29350 29350 29350 0
275 20250418 152300 3599718550 29350 29350 29350 29350 0
276 20250418 152200 3599718550 29350 29350 29350 29350 0
277 20250418 152100 3599718550 29350 29350 29350 29350 0
278 20250418 152000 3599718550 29350 29350 29350 29350 0
279 20250418 151900 3599718550 29350 29350 29400 29300 912
280 20250418 151800 3572951350 29350 29300 29350 29300 196
281 20250418 151700 3567208400 29300 29350 29350 29250 279
282 20250418 151600 3559034350 29350 29300 29350 29250 1558
283 20250418 151500 3513384300 29300 29300 29300 29250 267
284 20250418 151400 3505570850 29250 29250 29300 29200 490
285 20250418 151300 3491238700 29250 29250 29250 29200 566
286 20250418 151200 3474704200 29250 29100 29250 29100 2476
287 20250418 151100 3402390550 29100 29200 29300 29100 1803
288 20250418 151000 3349725500 29300 29300 29350 29200 419
289 20250418 150900 3337468100 29350 29300 29400 29300 2195
290 20250418 150800 3273090350 29300 29450 29450 29100 1377
291 20250418 150700 3232798850 29450 29500 29500 29400 379
292 20250418 150600 3221648450 29500 29550 29550 29400 868
293 20250418 150500 3196089700 29450 29700 29700 29400 4364
294 20250418 150400 3067348000 29600 29550 29700 29550 191
295 20250418 150300 3061688350 29600 29600 29650 29500 1133
296 20250418 150200 3028198850 29600 29550 29650 29400 1257
297 20250418 150100 2991124900 29550 29750 29850 29200 5925
298 20250418 150000 2816165500 29900 29950 30000 29800 1375
299 20250418 145900 2775044850 29950 29900 29950 29900 356
300 20250418 145800 2764399850 29900 29900 29900 29850 28
301 20250418 145700 2763562850 29900 29900 29900 29850 179
302 20250418 145600 2758210950 29850 29900 29900 29850 473
303 20250418 145500 2744086900 29900 29850 29950 29850 571
304 20250418 145400 2727027250 29800 29800 29850 29800 390
305 20250418 145300 2715404200 29800 29800 29850 29800 1041
306 20250418 145200 2684382200 29850 29850 29850 29850 435
307 20250418 145100 2671397450 29850 29850 29850 29850 5
308 20250418 145000 2671248200 29850 29850 29850 29850 4
309 20250418 144900 2671128800 29850 29850 29900 29850 24
310 20250418 144800 2670412100 29900 29800 29900 29800 909
311 20250418 144700 2643311350 29850 29850 29850 29850 0
312 20250418 144600 2643311350 29850 29850 29850 29800 282
313 20250418 144500 2634893850 29850 29800 29850 29800 73
314 20250418 144400 2632715000 29850 29800 29850 29800 37
315 20250418 144300 2631612350 29800 29800 29800 29800 79
316 20250418 144200 2629258150 29800 29800 29800 29800 5
317 20250418 144100 2629109150 29800 29850 29850 29800 5
318 20250418 144000 2628960100 29800 29850 29850 29800 7
319 20250418 143900 2628751350 29850 29850 29850 29850 9
320 20250418 143800 2628482700 29850 29850 29850 29850 135
321 20250418 143700 2624452950 29850 29850 29850 29850 34
322 20250418 143600 2623438050 29850 29850 29850 29800 286
323 20250418 143500 2614901150 29800 29800 29800 29800 9
324 20250418 143400 2614632950 29800 29800 29800 29800 40
325 20250418 143300 2613440950 29800 29800 29800 29800 9
326 20250418 143200 2613172750 29800 29800 29800 29800 6
327 20250418 143100 2612993950 29800 29800 29800 29800 14
328 20250418 143000 2612576750 29800 29800 29800 29800 6
329 20250418 142900 2612397950 29800 29800 29800 29800 15
330 20250418 142800 2611950950 29800 29800 29800 29800 4
331 20250418 142700 2611831750 29800 29800 29800 29800 29
332 20250418 142600 2610967550 29800 29800 29800 29800 74
333 20250418 142500 2608762350 29900 29900 29900 29900 1
334 20250418 142400 2608732450 29800 29850 29850 29800 73
335 20250418 142300 2606553600 29800 29850 29850 29800 6
336 20250418 142200 2606374700 29800 29850 29850 29800 38
337 20250418 142100 2605242150 29850 29850 29900 29850 58
338 20250418 142000 2603510800 29850 29850 29850 29850 148
339 20250418 141900 2599093000 29750 29800 29800 29750 5
340 20250418 141800 2598944200 29800 29850 29850 29800 128
341 20250418 141700 2595125550 29850 29850 29850 29850 37
342 20250418 141600 2594021100 29900 29900 29900 29900 210
343 20250418 141500 2587742100 29850 29900 29900 29850 25
344 20250418 141400 2586994800 29900 29850 29900 29850 5
345 20250418 141300 2586845500 29850 29850 29850 29850 30
346 20250418 141200 2585950000 29900 29900 29900 29900 140
347 20250418 141100 2581764000 29950 29950 29950 29950 6
348 20250418 141000 2581584300 29950 29900 29950 29900 80
349 20250418 140900 2579190500 29950 29950 29950 29900 74
350 20250418 140800 2576974400 29950 30000 30000 29900 243
351 20250418 140700 2569696650 29950 29950 29950 29950 11
352 20250418 140600 2569367200 29950 29950 29950 29950 29
353 20250418 140500 2568498650 29950 29950 30000 29950 369
354 20250418 140400 2557445350 29950 29950 29950 29950 139
355 20250418 140300 2553282300 29950 29900 29950 29900 105
356 20250418 140200 2550137850 29950 29850 29950 29850 2181
357 20250418 140100 2484905800 29850 29800 29850 29800 165
358 20250418 140000 2479980800 29800 29800 29800 29800 4
359 20250418 135900 2479861600 29800 29800 29800 29800 250
360 20250418 135800 2472411600 29800 29800 29800 29800 1
361 20250418 135700 2472381800 29800 29800 29800 29800 152
362 20250418 135600 2467852200 29800 29800 29800 29800 5
363 20250418 135500 2467703200 29800 29800 29850 29800 131
364 20250418 135400 2463799300 29850 29850 29850 29800 25
365 20250418 135300 2463053250 29800 29800 29800 29800 0
366 20250418 135200 2463053250 29800 29800 29800 29800 4
367 20250418 135100 2462934050 29850 29850 29850 29800 138
368 20250418 135000 2458814950 29800 29850 29850 29800 5
369 20250418 134900 2458665900 29800 29800 29800 29800 149
370 20250418 134800 2454225700 29800 29800 29800 29800 4
371 20250418 134700 2454106500 29800 29800 29850 29800 1045
372 20250418 134600 2422924800 29800 29800 29800 29800 4
373 20250418 134500 2422805600 29850 29800 29850 29800 181
374 20250418 134400 2417402950 29750 29750 29750 29750 0
375 20250418 134300 2417402950 29750 29800 29850 29750 736
376 20250418 134200 2395467450 29800 29800 29800 29750 195
377 20250418 134100 2389656650 29800 29750 29800 29750 248
378 20250418 134000 2382268800 29800 29800 29800 29800 6
379 20250418 133900 2382090000 29700 29750 29750 29700 204
380 20250418 133800 2376021200 29750 29800 29800 29750 19
381 20250418 133700 2375455250 29800 29750 29800 29750 13
382 20250418 133600 2375068050 29800 29750 29800 29750 6
383 20250418 133500 2374889450 29750 29750 29750 29750 0
384 20250418 133400 2374889450 29750 29750 29750 29750 4
385 20250418 133300 2374770450 29750 29800 29800 29750 27
386 20250418 133200 2373966050 29850 29850 29850 29750 10
387 20250418 133100 2373667950 29850 29750 29950 29750 731
388 20250418 133000 2351850950 29750 29750 29750 29750 13
389 20250418 132900 2351464200 29750 29700 29750 29700 30
390 20250418 132800 2350571900 29700 29750 29750 29700 108
391 20250418 132700 2347359100 29750 29700 29750 29700 6
392 20250418 132600 2347180800 29750 29750 29750 29750 32
393 20250418 132500 2346228800 29750 29750 29750 29700 171
394 20250418 132400 2341145050 29750 29800 29800 29700 43
395 20250418 132300 2339865950 29750 29750 29800 29700 106
396 20250418 132200 2336712650 29800 29700 29800 29700 17
397 20250418 132100 2336207050 29750 29750 29750 29750 100
398 20250418 132000 2333232050 29700 29700 29700 29700 123
399 20250418 131900 2329578950 29650 29700 29700 29650 8
400 20250418 131800 2329341550 29700 29650 29700 29650 6
401 20250418 131700 2329163600 29700 29700 29700 29700 2
402 20250418 131600 2329104200 29550 29650 29650 29550 5
403 20250418 131500 2328956350 29650 29700 29700 29450 1581
404 20250418 131400 2282235150 29700 29700 29750 29700 212
405 20250418 131300 2275938350 29750 29800 29800 29750 993
406 20250418 131200 2246386850 29800 29850 29850 29800 453
407 20250418 131100 2232869800 29850 29850 29850 29800 360
408 20250418 131000 2222124000 29850 29850 29850 29850 4
409 20250418 130900 2222004600 29900 29900 29900 29850 14
410 20250418 130800 2221586200 29900 29900 29900 29900 135
411 20250418 130700 2217549700 29900 29850 29900 29850 100
412 20250418 130600 2214560300 29850 29850 29850 29800 349
413 20250418 130500 2204142900 29850 29850 29850 29750 22
414 20250418 130400 2203487100 29850 29850 29850 29800 70
415 20250418 130300 2201400050 29900 29900 29900 29900 121
416 20250418 130200 2197782150 29950 29950 30000 29950 362
417 20250418 130100 2186935150 29950 29900 29950 29900 436
418 20250418 130000 2173897650 29900 29800 29900 29800 409
419 20250418 125900 2161686350 29800 29800 29800 29800 1
420 20250418 125800 2161656550 29800 29800 29800 29800 29
421 20250418 125700 2160792350 29800 29800 29800 29800 221
422 20250418 125600 2154206550 29800 29800 29850 29800 204
423 20250418 125500 2148121400 29800 29700 29800 29700 125
424 20250418 125400 2144400100 29750 29750 29750 29750 159
425 20250418 125300 2139669850 29650 29750 29750 29650 1343
426 20250418 125200 2099762500 29700 29700 29750 29650 933
427 20250418 125100 2072042100 29700 29550 29700 29550 429
428 20250418 125000 2059339700 29550 29600 29650 29550 525
429 20250418 124900 2043801450 29600 29550 29600 29550 73
430 20250418 124800 2041644250 29550 29550 29550 29500 33
431 20250418 124700 2040669300 29600 29550 29650 29550 295
432 20250418 124600 2031949200 29550 29550 29650 29550 181
433 20250418 124500 2026600550 29650 29550 29650 29550 660
434 20250418 124400 2007045950 29550 29600 29600 29550 396
435 20250418 124300 1995339650 29650 29650 29650 29600 78
436 20250418 124200 1993029850 29650 29650 29650 29600 123
437 20250418 124100 1989383100 29650 29500 29650 29450 983
438 20250418 124000 1960374100 29450 29550 29550 29450 237
439 20250418 123900 1953390650 29550 29600 29600 29500 714
440 20250418 123800 1932296750 29650 29750 29750 29500 1945
441 20250418 123700 1874805100 29700 29550 29700 29550 197
442 20250418 123600 1868974900 29550 29750 29750 29550 2827
443 20250418 123500 1785086450 29850 29950 29950 29800 1961
444 20250418 123400 1726569700 30000 30000 30000 30000 4
445 20250418 123300 1726449700 30050 30000 30050 29950 62
446 20250418 123200 1724589700 30050 30000 30050 30000 994
447 20250418 123100 1694769600 30000 29950 30000 29950 120
448 20250418 123000 1691174800 30050 30000 30050 29950 123
449 20250418 122900 1687482500 29950 30100 30100 29950 1554
450 20250418 122800 1640745100 30150 30150 30150 30150 134
451 20250418 122700 1636705000 30150 30150 30150 30150 453
452 20250418 122600 1623047050 30150 30200 30200 30100 379
453 20250418 122500 1611619100 30200 30200 30250 30150 333
454 20250418 122400 1601569300 30200 30200 30200 30200 556
455 20250418 122300 1584778100 30250 30250 30250 30250 143
456 20250418 122200 1580452350 30200 30200 30200 30200 4
457 20250418 122100 1580331550 30250 30225 30250 30200 220
458 20250418 122000 1573677025 30200 30200 30200 30200 4
459 20250418 121900 1573556225 30200 30200 30250 30200 77
460 20250418 121800 1571229525 30250 30250 30250 30250 7
461 20250418 121700 1571017775 30200 30150 30200 30150 90
462 20250418 121600 1568304075 30150 30250 30250 30150 670
463 20250418 121500 1548071975 30250 30250 30250 30250 182
464 20250418 121400 1542566475 30250 30250 30300 30250 355
465 20250418 121300 1531818225 30250 30300 30300 30250 94
466 20250418 121200 1528970225 30250 30250 30250 30250 4
467 20250418 121100 1528849225 30300 30250 30300 30250 344
468 20250418 121000 1518428225 30300 30200 30300 30200 9
469 20250418 120900 1518155925 30300 30250 30300 30250 216
470 20250418 120800 1511621475 30250 30200 30250 30200 31
471 20250418 120700 1510684925 30200 30200 30200 30200 10
472 20250418 120600 1510382925 30200 30200 30200 30200 4
473 20250418 120500 1510262125 30200 30200 30200 30200 7
474 20250418 120400 1510050725 30200 30200 30200 30200 4
475 20250418 120300 1509929925 30250 30200 30250 30200 436
476 20250418 120200 1496752625 30200 30200 30200 30200 104
477 20250418 120100 1493611825 30200 30200 30200 30200 32
478 20250418 120000 1492645425 30200 30200 30200 30200 0
479 20250418 115900 1492645425 30200 30200 30200 30200 4
480 20250418 115800 1492524625 30250 30200 30250 30200 25
481 20250418 115700 1491768575 30250 30250 30300 30200 604
482 20250418 115600 1473502875 30250 30300 30300 30200 346
483 20250418 115500 1463023025 30200 30200 30200 30200 5
484 20250418 115400 1462872025 30200 30300 30300 30150 2134
485 20250418 115300 1398338525 30300 30200 30350 30200 341
486 20250418 115200 1388008275 30250 30200 30250 30200 66
487 20250418 115100 1386011975 30250 30250 30250 30250 67
488 20250418 115000 1383985225 30250 30300 30300 30250 146
489 20250418 114900 1379561625 30300 30250 30300 30250 306
490 20250418 114800 1370292725 30250 30300 30300 30250 197
491 20250418 114700 1364333425 30300 30200 30300 30200 2312
492 20250418 114600 1294403075 30200 30200 30200 30200 122
493 20250418 114500 1290718675 30200 30150 30200 30150 62
494 20250418 114400 1288846475 30150 30200 30200 30150 538
495 20250418 114300 1272598925 30200 30200 30200 30200 4
496 20250418 114200 1272478125 30200 30200 30200 30200 0
497 20250418 114100 1272478125 30200 30250 30250 30200 17
498 20250418 114000 1271964575 30200 30200 30200 30200 13
499 20250418 113900 1271571975 30200 30200 30200 30200 215
500 20250418 113800 1265078975 30250 30250 30300 30250 392
501 20250418 113700 1253220925 30200 30250 30250 30200 8
502 20250418 113600 1252979125 30250 30300 30300 30250 339
503 20250418 113500 1242722025 30300 30300 30300 30250 265
504 20250418 113400 1234697425 30300 30250 30300 30250 26
505 20250418 113300 1233909825 30250 30250 30250 30250 11
506 20250418 113200 1233577075 30300 30300 30300 30250 210
507 20250418 113100 1227215275 30300 30300 30300 30250 899
508 20250418 113000 1199975825 30250 30200 30300 30200 15
509 20250418 112900 1199522075 30250 30250 30250 30200 100
510 20250418 112800 1196497425 30200 30250 30250 30200 65
511 20250418 112700 1194531375 30250 30250 30250 30200 191
512 20250418 112600 1188754125 30200 30150 30200 30150 43
513 20250418 112500 1187455725 30150 30200 30200 30150 193
514 20250418 112400 1181627475 30250 30250 30250 30200 244
515 20250418 112300 1174246775 30250 30200 30250 30200 918
516 20250418 112200 1146506475 30150 30200 30200 30100 304
517 20250418 112100 1137340675 30150 30150 30150 30100 101
518 20250418 112000 1134295825 30150 30100 30150 30100 108
519 20250418 111900 1131039675 30100 30150 30150 30100 7
520 20250418 111800 1130828825 30150 30150 30150 30100 788
521 20250418 111700 1107071975 30150 30150 30150 30150 36
522 20250418 111600 1105986575 30200 30200 30200 30150 43
523 20250418 111500 1104689975 30200 30200 30200 30150 211
524 20250418 111400 1098318075 30150 30150 30150 30150 4
525 20250418 111300 1098197475 30150 30150 30150 30150 4
526 20250418 111200 1098076875 30200 30200 30200 30200 82
527 20250418 111100 1095600475 30200 30200 30200 30200 0
528 20250418 111000 1095600475 30200 30250 30250 30200 226
529 20250418 110900 1088764225 30200 30200 30250 30150 575
530 20250418 110800 1071379375 30200 30200 30250 30200 93
531 20250418 110700 1068570575 30200 30250 30250 30200 77
532 20250418 110600 1066241375 30250 30200 30250 30150 510
533 20250418 110500 1050838675 30150 30200 30200 30150 9
534 20250418 110400 1050567075 30200 30250 30250 30150 479
535 20250418 110300 1036098125 30250 30200 30250 30150 409
536 20250418 110200 1023726325 30250 30150 30250 30150 480
537 20250418 110100 1009229375 30150 30150 30150 30150 69
538 20250418 110000 1007149025 30150 30150 30200 30150 136
539 20250418 105900 1003043625 30200 30050 30200 30050 970
540 20250418 105800 973769125 30100 30050 30100 30050 287
541 20250418 105700 965130625 30050 30050 30050 30050 0
542 20250418 105600 965130625 30050 30100 30100 30050 47
543 20250418 105500 963716125 30100 30100 30100 30050 218
544 20250418 105400 957154525 30100 30100 30100 30100 105
545 20250418 105300 953994025 30100 30150 30150 30100 216
546 20250418 105200 947492375 30100 30000 30150 30000 690
547 20250418 105100 926749225 29950 30000 30000 29950 148
548 20250418 105000 922309425 29950 29950 29950 29950 105
549 20250418 104900 919164675 30000 30000 30000 30000 3
550 20250418 104800 919074675 30000 30000 30000 30000 101
551 20250418 104700 916044675 29950 30000 30000 29950 57
552 20250418 104600 914335975 30000 29950 30000 29900 404
553 20250418 104500 902228275 29950 29850 29950 29850 1258
554 20250418 104400 864613175 29850 29850 29850 29850 0
555 20250418 104300 864613175 29850 29850 29850 29850 5
556 20250418 104200 864463925 29900 29900 29900 29850 314
557 20250418 104100 855080975 29900 29900 29900 29900 1
558 20250418 104000 855051075 29900 29900 29900 29900 63
559 20250418 103900 853167375 29950 29950 29950 29950 1
560 20250418 103800 853137425 29950 29900 29950 29900 27
561 20250418 103700 852330025 29950 29950 29950 29950 0
562 20250418 103600 852330025 29950 29950 29950 29950 0
563 20250418 103500 852330025 29950 29950 29950 29950 1
564 20250418 103400 852300075 30000 29900 30000 29900 21
565 20250418 103300 851672075 30000 29900 30000 29800 501
566 20250418 103200 836724275 29900 30000 30000 29900 340
567 20250418 103100 826531375 29900 29900 29950 29900 100
568 20250418 103000 823539625 29900 29900 29900 29900 26
569 20250418 102900 822762225 29900 29900 29900 29900 100
570 20250418 102800 819772225 29900 29900 29900 29900 5
571 20250418 102700 819622725 29900 29900 29900 29900 150
572 20250418 102600 815137725 29950 29900 29950 29900 110
573 20250418 102500 811847075 29850 29850 29850 29800 254
574 20250418 102400 804265675 29850 29850 29850 29850 628
575 20250418 102300 785519875 29850 29850 29850 29850 0
576 20250418 102200 785519875 29850 29900 29950 29850 171
577 20250418 102100 780405675 29900 29950 29950 29900 8
578 20250418 102000 780166125 29900 29950 29950 29900 299
579 20250418 101900 771218325 30000 30000 30000 30000 33
580 20250418 101800 770228325 30000 30000 30000 29950 239
581 20250418 101700 763058375 30000 30000 30000 30000 1
582 20250418 101600 763028375 30000 30000 30000 30000 0
583 20250418 101500 763028375 30000 30000 30000 30000 0
584 20250418 101400 763028375 30000 29950 30000 29950 296
585 20250418 101300 754153375 30000 30000 30000 30000 0
586 20250418 101200 754153375 30000 30000 30000 30000 70
587 20250418 101100 752053375 29950 29900 29950 29900 149
588 20250418 101000 747592025 29900 29900 29900 29900 100
589 20250418 100900 744602025 29900 29950 29950 29900 198
590 20250418 100800 738677275 30000 30000 30000 30000 0
591 20250418 100700 738677275 30000 29950 30000 29950 42
592 20250418 100600 737419275 30000 30000 30000 30000 236
593 20250418 100500 730339275 30000 29900 30000 29900 117
594 20250418 100400 726835125 29900 29900 29900 29900 1
595 20250418 100300 726805225 29900 29900 29900 29900 58
596 20250418 100200 725071025 29900 29850 29900 29850 227
597 20250418 100100 718288325 29850 29850 29850 29800 746
598 20250418 100000 696034725 29900 29900 29900 29850 94
599 20250418 095900 693228525 29950 29900 29950 29850 29
600 20250418 095800 692360875 29900 29850 29900 29850 187
601 20250418 095700 686778825 29900 29850 29900 29850 209
602 20250418 095600 680531675 29900 29900 29900 29900 101
603 20250418 095500 677511775 29900 29900 29950 29900 96
604 20250418 095400 674640075 29900 29850 29900 29850 327
605 20250418 095300 664864525 29900 29950 29950 29900 1076
606 20250418 095200 632686225 29950 29950 29950 29950 0
607 20250418 095100 632686225 29950 29950 29950 29950 32
608 20250418 095000 631727825 29950 30000 30000 29950 193
609 20250418 094900 625947425 29950 30000 30000 29950 34
610 20250418 094800 624929075 29950 29950 30000 29950 1107
611 20250418 094700 591739725 29950 30000 30000 29950 41
612 20250418 094600 590511425 30000 29950 30000 29950 114
613 20250418 094500 587096525 29900 29900 30000 29900 392
614 20250418 094400 575352275 29900 29900 29900 29900 111
615 20250418 094300 572033375 29900 29900 29900 29900 0
616 20250418 094200 572033375 29900 29900 29900 29900 0
617 20250418 094100 572033375 29900 29900 29900 29900 172
618 20250418 094000 566890575 29900 29900 29900 29900 113
619 20250418 093900 563511875 29900 29900 29900 29900 1
620 20250418 093800 563481975 29850 29850 29850 29850 60
621 20250418 093700 561690975 29900 29900 29900 29900 119
622 20250418 093600 558132875 29900 29900 29900 29900 60
623 20250418 093500 556338875 29900 29900 29900 29900 0
624 20250418 093400 556338875 29900 29850 29900 29850 119
625 20250418 093300 552786175 29850 29900 29900 29850 580
626 20250418 093200 535467925 29950 29950 29950 29950 0
627 20250418 093100 535467925 29950 29950 29950 29950 1
628 20250418 093000 535437975 29900 29850 29900 29850 158
629 20250418 092900 530716825 29900 29900 29900 29850 299
630 20250418 092800 521784225 29950 30000 30000 29950 1326
631 20250418 092700 482026825 30000 30050 30050 30000 246
632 20250418 092600 474641825 30050 30000 30050 30000 528
633 20250418 092500 458801725 30050 30050 30100 30050 627
634 20250418 092400 439940475 30050 30050 30050 30050 116
635 20250418 092300 436454675 30050 30050 30050 30050 159
636 20250418 092200 431676725 30050 30100 30100 30050 93
637 20250418 092100 428881875 30100 30050 30100 30050 196
638 20250418 092000 422990525 30050 30050 30050 30050 255
639 20250418 091900 415327775 30000 30000 30050 29950 1440
640 20250418 091800 372104625 30000 30000 30000 30000 14
641 20250418 091700 371684625 30050 30050 30150 30000 530
642 20250418 091600 355770425 30050 30150 30150 30050 685
643 20250418 091500 335151475 30250 30250 30250 30200 239
644 20250418 091400 327928725 30250 30250 30250 30250 221
645 20250418 091300 321243475 30250 30200 30250 30150 859
646 20250418 091200 295276925 30200 30050 30250 30050 1543
647 20250418 091100 248775875 30050 29900 30050 29900 549
648 20250418 091000 232302875 29950 29900 29950 29850 593
649 20250418 090900 214553225 29850 29800 29850 29800 186
650 20250418 090800 209002925 29850 29800 29850 29800 286
651 20250418 090700 200479525 29800 29800 29800 29700 893
652 20250418 090600 173913975 29800 29800 29800 29700 1075
653 20250418 090500 141916925 29800 29800 29800 29750 224
654 20250418 090400 135243775 29800 29850 29900 29800 406
655 20250418 090300 123120450 29850 29800 29850 29800 187
656 20250418 090200 117547250 29800 29750 29800 29750 586
657 20250418 090100 100106650 29800 29850 30000 29800 612
658 20250418 090000 81805450 29750 29800 30000 29750 2742

8
112040/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
20250418,160742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29350,-400,5,-1.34,3758854250,126132,181.18,29800,30350,29100,38650,20850,29750,29800.96,8.07,0,-1652,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,9964,5.29,2.27,12,0.37,5550.00,12920.00,58800,20240409,-50.09,27100,20250409,8.30,44600,-34.19,20250212,27100,8.30,20250409,53800,-45.45,20240423,27100,8.30,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,11499,N,00,N
20250418,150751,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29450,-300,5,-1.01,3232798850,108172,155.38,29800,30350,29200,38650,20850,29750,29885.73,8.07,0,-5139,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,9998,5.31,2.28,12,0.32,5550.00,12920.00,58800,20240409,-49.91,27100,20250409,8.67,44600,-33.97,20250212,27100,8.67,20250409,53800,-45.26,20240423,27100,8.67,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,140755,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29950,200,2,0.67,2569397150,85790,123.23,29800,30350,29450,38650,20850,29750,29949.84,8.07,0,-7981,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10168,5.40,2.32,12,0.25,5550.00,12920.00,58800,20240409,-49.06,27100,20250409,10.52,44600,-32.85,20250212,27100,10.52,20250409,53800,-44.33,20240423,27100,10.52,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,130753,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29850,100,2,0.34,2217489900,73980,106.27,29800,30350,29450,38650,20850,29750,29974.18,8.07,0,-4047,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10134,5.38,2.31,12,0.22,5550.00,12920.00,58800,20240409,-49.23,27100,20250409,10.15,44600,-33.07,20250212,27100,10.15,20250409,53800,-44.52,20240423,27100,10.15,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,120751,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30200,450,2,1.51,1510684925,50279,72.22,29800,30350,29700,38650,20850,29750,30046.04,8.07,0,-1372,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10252,5.44,2.34,12,0.15,5550.00,12920.00,58800,20240409,-48.64,27100,20250409,11.44,44600,-32.29,20250212,27100,11.44,20250409,53800,-43.87,20240423,27100,11.44,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,110755,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30200,450,2,1.51,1068570575,35657,51.22,29800,30250,29700,38650,20850,29750,29968.04,8.07,0,-5298,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10252,5.44,2.34,12,0.11,5550.00,12920.00,58800,20240409,-48.64,27100,20250409,11.44,44600,-32.29,20250212,27100,11.44,20250409,53800,-43.87,20240423,27100,11.44,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,100754,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29950,200,2,0.67,738018275,24646,35.40,29800,30250,29700,38650,20850,29750,29944.75,8.07,0,-8687,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10168,5.40,2.32,12,0.07,5550.00,12920.00,58800,20240409,-49.06,27100,20250409,10.52,44600,-32.85,20250212,27100,10.52,20250409,53800,-44.33,20240423,27100,10.52,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250418,090758,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29750,0,3,0.00,200449725,6724,9.66,29800,30000,29700,38650,20850,29750,29811.08,8.07,0,-3937,30616,30182,29516,29082,28416,30400,29300,173,8900,500,21420,50,1,33948483,10100,5.36,2.30,12,0.02,5550.00,12920.00,58800,20240409,-49.40,27100,20250409,9.78,44600,-33.30,20250212,27100,9.78,20250409,53800,-44.70,20240423,27100,9.78,20250409,1.72,Y,112040,500,172 억,,2740542,N,N,9588,N,00,N
20250417,160747,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29750,850,2,2.94,2063450075,69616,100.85,29000,29950,28850,37550,20250,28900,29640.46,8.03,0,18153,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10100,5.36,2.30,12,0.21,5550.00,12920.00,62100,20240405,-52.09,27100,20250409,9.78,44600,-33.30,20250212,27100,9.78,20250409,53800,-44.70,20240423,27100,9.78,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9588,N,00,N
20250417,150754,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29650,750,2,2.60,1967185425,66378,96.16,29000,29950,28850,37550,20250,28900,29636.11,8.03,0,17834,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10066,5.34,2.29,12,0.20,5550.00,12920.00,62100,20240405,-52.25,27100,20250409,9.41,44600,-33.52,20250212,27100,9.41,20250409,53800,-44.89,20240423,27100,9.41,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,140757,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,900,2,3.11,1650104175,55724,80.72,29000,29950,28850,37550,20250,28900,29612.09,8.03,0,20953,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10117,5.37,2.31,12,0.16,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,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 160742 57 100.00 KSQ150 IT 서비스 N N N N N 29350 -400 5 -1.34 3758854250 126132 181.18 29800 30350 29100 38650 20850 29750 29800.96 8.07 0 -1652 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 9964 5.29 2.27 12 0.37 5550.00 12920.00 58800 20240409 -50.09 27100 20250409 8.30 44600 -34.19 20250212 27100 8.30 20250409 53800 -45.45 20240423 27100 8.30 20250409 1.72 Y 112040 500 172 억 2740542 N N 11499 N 00 N
3 20250418 150751 57 100.00 KSQ150 IT 서비스 N N N N N 29450 -300 5 -1.01 3232798850 108172 155.38 29800 30350 29200 38650 20850 29750 29885.73 8.07 0 -5139 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 9998 5.31 2.28 12 0.32 5550.00 12920.00 58800 20240409 -49.91 27100 20250409 8.67 44600 -33.97 20250212 27100 8.67 20250409 53800 -45.26 20240423 27100 8.67 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
4 20250418 140755 57 100.00 KSQ150 IT 서비스 N N N N N 29950 200 2 0.67 2569397150 85790 123.23 29800 30350 29450 38650 20850 29750 29949.84 8.07 0 -7981 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10168 5.40 2.32 12 0.25 5550.00 12920.00 58800 20240409 -49.06 27100 20250409 10.52 44600 -32.85 20250212 27100 10.52 20250409 53800 -44.33 20240423 27100 10.52 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
5 20250418 130753 57 100.00 KSQ150 IT 서비스 N N N N N 29850 100 2 0.34 2217489900 73980 106.27 29800 30350 29450 38650 20850 29750 29974.18 8.07 0 -4047 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10134 5.38 2.31 12 0.22 5550.00 12920.00 58800 20240409 -49.23 27100 20250409 10.15 44600 -33.07 20250212 27100 10.15 20250409 53800 -44.52 20240423 27100 10.15 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
6 20250418 120751 57 100.00 KSQ150 IT 서비스 N N N N N 30200 450 2 1.51 1510684925 50279 72.22 29800 30350 29700 38650 20850 29750 30046.04 8.07 0 -1372 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10252 5.44 2.34 12 0.15 5550.00 12920.00 58800 20240409 -48.64 27100 20250409 11.44 44600 -32.29 20250212 27100 11.44 20250409 53800 -43.87 20240423 27100 11.44 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
7 20250418 110755 57 100.00 KSQ150 IT 서비스 N N N N N 30200 450 2 1.51 1068570575 35657 51.22 29800 30250 29700 38650 20850 29750 29968.04 8.07 0 -5298 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10252 5.44 2.34 12 0.11 5550.00 12920.00 58800 20240409 -48.64 27100 20250409 11.44 44600 -32.29 20250212 27100 11.44 20250409 53800 -43.87 20240423 27100 11.44 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
8 20250418 100754 57 100.00 KSQ150 IT 서비스 N N N N N 29950 200 2 0.67 738018275 24646 35.40 29800 30250 29700 38650 20850 29750 29944.75 8.07 0 -8687 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10168 5.40 2.32 12 0.07 5550.00 12920.00 58800 20240409 -49.06 27100 20250409 10.52 44600 -32.85 20250212 27100 10.52 20250409 53800 -44.33 20240423 27100 10.52 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
9 20250418 090758 57 100.00 KSQ150 IT 서비스 N N N N N 29750 0 3 0.00 200449725 6724 9.66 29800 30000 29700 38650 20850 29750 29811.08 8.07 0 -3937 30616 30182 29516 29082 28416 30400 29300 173 8900 500 21420 50 1 33948483 10100 5.36 2.30 12 0.02 5550.00 12920.00 58800 20240409 -49.40 27100 20250409 9.78 44600 -33.30 20250212 27100 9.78 20250409 53800 -44.70 20240423 27100 9.78 20250409 1.72 Y 112040 500 172 억 2740542 N N 9588 N 00 N
10 20250417 160747 57 100.00 KSQ150 IT 서비스 N N N N N 29750 850 2 2.94 2063450075 69616 100.85 29000 29950 28850 37550 20250 28900 29640.46 8.03 0 18153 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10100 5.36 2.30 12 0.21 5550.00 12920.00 62100 20240405 -52.09 27100 20250409 9.78 44600 -33.30 20250212 27100 9.78 20250409 53800 -44.70 20240423 27100 9.78 20250409 1.72 Y 112040 500 172 억 2724984 N N 9588 N 00 N
11 20250417 150754 57 100.00 KSQ150 IT 서비스 N N N N N 29650 750 2 2.60 1967185425 66378 96.16 29000 29950 28850 37550 20250 28900 29636.11 8.03 0 17834 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10066 5.34 2.29 12 0.20 5550.00 12920.00 62100 20240405 -52.25 27100 20250409 9.41 44600 -33.52 20250212 27100 9.41 20250409 53800 -44.89 20240423 27100 9.41 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
12 20250417 140757 57 100.00 KSQ150 IT 서비스 N N N N N 29800 900 2 3.11 1650104175 55724 80.72 29000 29950 28850 37550 20250 28900 29612.09 8.03 0 20953 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10117 5.37 2.31 12 0.16 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N

1
112040/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,389388,33948483,11253313200,981111158700,1.15
20250415,384263,33948483,11201266450,989598279450,1.13
20250414,376885,33948483,11231173000,1011664793400,1.11
20250411,389335,33948483,11602183000,1011664793400,1.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 389388 33948483 11253313200 981111158700 1.15
3 20250415 384263 33948483 11201266450 989598279450 1.13
4 20250414 376885 33948483 11231173000 1011664793400 1.11
5 20250411 389335 33948483 11602183000 1011664793400 1.15