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
115310/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,31000,32600,32600,30650,9088,284019075,00,0.00,N,5,-950,
20250417,31950,32600,32650,31850,4211,134982050,00,0.00,N,5,-150,
20250416,32100,33300,33300,32000,7426,242309500,00,0.00,N,5,-700,
20250415,32800,32700,33200,32200,6656,218899925,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 31000 32600 32600 30650 9088 284019075 00 0.00 N 5 -950
3 20250417 31950 32600 32650 31850 4211 134982050 00 0.00 N 5 -150
4 20250416 32100 33300 33300 32000 7426 242309500 00 0.00 N 5 -700
5 20250415 32800 32700 33200 32200 6656 218899925 00 0.00 N 2 100

659
115310/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195700,224499075,31000,31000,31000,31000,253
20250418,195600,224499075,31000,31000,31000,31000,0
20250418,195500,224499075,31000,31000,31000,31000,0
20250418,195400,224499075,31000,31000,31000,31000,0
20250418,195300,224499075,31000,31000,31000,31000,0
20250418,195200,224499075,31000,31000,31000,31000,0
20250418,195100,224499075,31000,31000,31000,31000,0
20250418,195000,224499075,31000,31000,31000,31000,0
20250418,194900,224499075,31000,31000,31000,31000,0
20250418,194800,224499075,31000,31000,31000,31000,0
20250418,194700,224499075,31000,31000,31000,31000,0
20250418,194600,224499075,31000,31000,31000,31000,0
20250418,194500,224499075,31000,31000,31000,31000,0
20250418,194400,224499075,31000,31000,31000,31000,0
20250418,194300,224499075,31000,31000,31000,31000,0
20250418,194200,224499075,31000,31000,31000,31000,0
20250418,194100,224499075,31000,31000,31000,31000,0
20250418,194000,224499075,31000,31000,31000,31000,0
20250418,193900,224499075,31000,31000,31000,31000,0
20250418,193800,224499075,31000,31000,31000,31000,0
20250418,193700,224499075,31000,31000,31000,31000,0
20250418,193600,224499075,31000,31000,31000,31000,0
20250418,193500,224499075,31000,31000,31000,31000,0
20250418,193400,224499075,31000,31000,31000,31000,0
20250418,193300,224499075,31000,31000,31000,31000,0
20250418,193200,224499075,31000,31000,31000,31000,0
20250418,193100,224499075,31000,31000,31000,31000,0
20250418,193000,224499075,31000,31000,31000,31000,0
20250418,192900,224499075,31000,31000,31000,31000,0
20250418,192800,224499075,31000,31000,31000,31000,0
20250418,192700,224499075,31000,31000,31000,31000,253
20250418,192600,224499075,31000,31000,31000,31000,0
20250418,192500,224499075,31000,31000,31000,31000,0
20250418,192400,224499075,31000,31000,31000,31000,0
20250418,192300,224499075,31000,31000,31000,31000,0
20250418,192200,224499075,31000,31000,31000,31000,0
20250418,192100,224499075,31000,31000,31000,31000,0
20250418,192000,224499075,31000,31000,31000,31000,0
20250418,191900,224499075,31000,31000,31000,31000,0
20250418,191800,224499075,31000,31000,31000,31000,0
20250418,191700,224499075,31000,31000,31000,31000,0
20250418,191600,224499075,31000,31000,31000,31000,0
20250418,191500,224499075,31000,31000,31000,31000,0
20250418,191400,224499075,31000,31000,31000,31000,0
20250418,191300,224499075,31000,31000,31000,31000,0
20250418,191200,224499075,31000,31000,31000,31000,0
20250418,191100,224499075,31000,31000,31000,31000,0
20250418,191000,224499075,31000,31000,31000,31000,0
20250418,190900,224499075,31000,31000,31000,31000,0
20250418,190800,224499075,31000,31000,31000,31000,0
20250418,190700,224499075,31000,31000,31000,31000,0
20250418,190600,224499075,31000,31000,31000,31000,0
20250418,190500,224499075,31000,31000,31000,31000,0
20250418,190400,224499075,31000,31000,31000,31000,0
20250418,190300,224499075,31000,31000,31000,31000,0
20250418,190200,224499075,31000,31000,31000,31000,0
20250418,190100,224499075,31000,31000,31000,31000,0
20250418,190000,224499075,31000,31000,31000,31000,0
20250418,185900,224499075,31000,31000,31000,31000,0
20250418,185800,224499075,31000,31000,31000,31000,0
20250418,185700,224499075,31000,31000,31000,31000,253
20250418,185600,224499075,31000,31000,31000,31000,0
20250418,185500,224499075,31000,31000,31000,31000,0
20250418,185400,224499075,31000,31000,31000,31000,0
20250418,185300,224499075,31000,31000,31000,31000,0
20250418,185200,224499075,31000,31000,31000,31000,0
20250418,185100,224499075,31000,31000,31000,31000,0
20250418,185000,224499075,31000,31000,31000,31000,0
20250418,184900,224499075,31000,31000,31000,31000,0
20250418,184800,224499075,31000,31000,31000,31000,0
20250418,184700,224499075,31000,31000,31000,31000,0
20250418,184600,224499075,31000,31000,31000,31000,0
20250418,184500,224499075,31000,31000,31000,31000,0
20250418,184400,224499075,31000,31000,31000,31000,0
20250418,184300,224499075,31000,31000,31000,31000,0
20250418,184200,224499075,31000,31000,31000,31000,0
20250418,184100,224499075,31000,31000,31000,31000,0
20250418,184000,224499075,31000,31000,31000,31000,0
20250418,183900,224499075,31000,31000,31000,31000,0
20250418,183800,224499075,31000,31000,31000,31000,0
20250418,183700,224499075,31000,31000,31000,31000,0
20250418,183600,224499075,31000,31000,31000,31000,0
20250418,183500,224499075,31000,31000,31000,31000,0
20250418,183400,224499075,31000,31000,31000,31000,0
20250418,183300,224499075,31000,31000,31000,31000,0
20250418,183200,224499075,31000,31000,31000,31000,0
20250418,183100,224499075,31000,31000,31000,31000,0
20250418,183000,224499075,31000,31000,31000,31000,0
20250418,182900,224499075,31000,31000,31000,31000,0
20250418,182800,224499075,31000,31000,31000,31000,0
20250418,182700,224499075,31000,31000,31000,31000,253
20250418,182600,224499075,31000,31000,31000,31000,0
20250418,182500,224499075,31000,31000,31000,31000,0
20250418,182400,224499075,31000,31000,31000,31000,0
20250418,182300,224499075,31000,31000,31000,31000,0
20250418,182200,224499075,31000,31000,31000,31000,0
20250418,182100,224499075,31000,31000,31000,31000,0
20250418,182000,224499075,31000,31000,31000,31000,0
20250418,181900,224499075,31000,31000,31000,31000,0
20250418,181800,224499075,31000,31000,31000,31000,0
20250418,181700,224499075,31000,31000,31000,31000,0
20250418,181600,224499075,31000,31000,31000,31000,0
20250418,181500,224499075,31000,31000,31000,31000,0
20250418,181400,224499075,31000,31000,31000,31000,0
20250418,181300,224499075,31000,31000,31000,31000,0
20250418,181200,224499075,31000,31000,31000,31000,0
20250418,181100,224499075,31000,31000,31000,31000,0
20250418,181000,224499075,31000,31000,31000,31000,0
20250418,180900,224499075,31000,31000,31000,31000,0
20250418,180800,224499075,31000,31000,31000,31000,0
20250418,180700,224499075,31000,31000,31000,31000,0
20250418,180600,224499075,31000,31000,31000,31000,0
20250418,180500,224499075,31000,31000,31000,31000,0
20250418,180400,224499075,31000,31000,31000,31000,0
20250418,180300,224499075,31000,31000,31000,31000,0
20250418,180200,224499075,31000,31000,31000,31000,0
20250418,180100,224499075,31000,31000,31000,31000,0
20250418,180000,224499075,31000,31000,31000,31000,0
20250418,175900,224499075,31000,31000,31000,31000,0
20250418,175800,224499075,31000,31000,31000,31000,0
20250418,175700,224499075,31000,31000,31000,31000,253
20250418,175600,224499075,31000,31000,31000,31000,0
20250418,175500,224499075,31000,31000,31000,31000,0
20250418,175400,224499075,31000,31000,31000,31000,0
20250418,175300,224499075,31000,31000,31000,31000,0
20250418,175200,224499075,31000,31000,31000,31000,0
20250418,175100,224499075,31000,31000,31000,31000,0
20250418,175000,224499075,31000,31000,31000,31000,0
20250418,174900,224499075,31000,31000,31000,31000,0
20250418,174800,224499075,31000,31000,31000,31000,0
20250418,174700,224499075,31000,31000,31000,31000,0
20250418,174600,224499075,31000,31000,31000,31000,0
20250418,174500,224499075,31000,31000,31000,31000,0
20250418,174400,224499075,31000,31000,31000,31000,0
20250418,174300,224499075,31000,31000,31000,31000,0
20250418,174200,224499075,31000,31000,31000,31000,0
20250418,174100,224499075,31000,31000,31000,31000,0
20250418,174000,224499075,31000,31000,31000,31000,0
20250418,173900,224499075,31000,31000,31000,31000,0
20250418,173800,224499075,31000,31000,31000,31000,0
20250418,173700,224499075,31000,31000,31000,31000,0
20250418,173600,224499075,31000,31000,31000,31000,0
20250418,173500,224499075,31000,31000,31000,31000,0
20250418,173400,224499075,31000,31000,31000,31000,0
20250418,173300,224499075,31000,31000,31000,31000,0
20250418,173200,224499075,31000,31000,31000,31000,0
20250418,173100,224499075,31000,31000,31000,31000,0
20250418,173000,224499075,31000,31000,31000,31000,0
20250418,172900,224499075,31000,31000,31000,31000,0
20250418,172800,224499075,31000,31000,31000,31000,0
20250418,172700,224499075,31000,31000,31000,31000,253
20250418,172600,224499075,31000,31000,31000,31000,0
20250418,172500,224499075,31000,31000,31000,31000,0
20250418,172400,224499075,31000,31000,31000,31000,0
20250418,172300,224499075,31000,31000,31000,31000,0
20250418,172200,224499075,31000,31000,31000,31000,0
20250418,172100,224499075,31000,31000,31000,31000,0
20250418,172000,224499075,31000,31000,31000,31000,0
20250418,171900,224499075,31000,31000,31000,31000,0
20250418,171800,224499075,31000,31000,31000,31000,0
20250418,171700,224499075,31000,31000,31000,31000,0
20250418,171600,224499075,31000,31000,31000,31000,0
20250418,171500,224499075,31000,31000,31000,31000,0
20250418,171400,224499075,31000,31000,31000,31000,0
20250418,171300,224499075,31000,31000,31000,31000,0
20250418,171200,224499075,31000,31000,31000,31000,0
20250418,171100,224499075,31000,31000,31000,31000,0
20250418,171000,224499075,31000,31000,31000,31000,0
20250418,170900,224499075,31000,31000,31000,31000,0
20250418,170800,224499075,31000,31000,31000,31000,0
20250418,170700,224499075,31000,31000,31000,31000,0
20250418,170600,224499075,31000,31000,31000,31000,0
20250418,170500,224499075,31000,31000,31000,31000,0
20250418,170400,224499075,31000,31000,31000,31000,0
20250418,170300,224499075,31000,31000,31000,31000,0
20250418,170200,224499075,31000,31000,31000,31000,0
20250418,170100,224499075,31000,31000,31000,31000,0
20250418,170000,224499075,31000,31000,31000,31000,0
20250418,165900,224499075,31000,31000,31000,31000,0
20250418,165800,224499075,31000,31000,31000,31000,0
20250418,165700,224499075,31000,31000,31000,31000,253
20250418,165600,224499075,31000,31000,31000,31000,0
20250418,165500,224499075,31000,31000,31000,31000,0
20250418,165400,224499075,31000,31000,31000,31000,0
20250418,165300,224499075,31000,31000,31000,31000,0
20250418,165200,224499075,31000,31000,31000,31000,0
20250418,165100,224499075,31000,31000,31000,31000,0
20250418,165000,224499075,31000,31000,31000,31000,0
20250418,164900,224499075,31000,31000,31000,31000,0
20250418,164800,224499075,31000,31000,31000,31000,0
20250418,164700,224499075,31000,31000,31000,31000,0
20250418,164600,224499075,31000,31000,31000,31000,0
20250418,164500,224499075,31000,31000,31000,31000,0
20250418,164400,224499075,31000,31000,31000,31000,0
20250418,164300,224499075,31000,31000,31000,31000,0
20250418,164200,224499075,31000,31000,31000,31000,0
20250418,164100,224499075,31000,31000,31000,31000,0
20250418,164000,224499075,31000,31000,31000,31000,0
20250418,163900,224499075,31000,31000,31000,31000,0
20250418,163800,224499075,31000,31000,31000,31000,0
20250418,163700,224499075,31000,31000,31000,31000,0
20250418,163600,224499075,31000,31000,31000,31000,0
20250418,163500,224499075,31000,31000,31000,31000,0
20250418,163400,224499075,31000,31000,31000,31000,0
20250418,163300,224499075,31000,31000,31000,31000,0
20250418,163200,224499075,31000,31000,31000,31000,0
20250418,163100,224499075,31000,31000,31000,31000,0
20250418,163000,224499075,31000,31000,31000,31000,0
20250418,162900,224499075,31000,31000,31000,31000,0
20250418,162800,224499075,31000,31000,31000,31000,0
20250418,162700,224499075,31000,31000,31000,31000,253
20250418,162600,224499075,31000,31000,31000,31000,0
20250418,162500,224499075,31000,31000,31000,31000,0
20250418,162400,224499075,31000,31000,31000,31000,0
20250418,162300,224499075,31000,31000,31000,31000,0
20250418,162200,224499075,31000,31000,31000,31000,0
20250418,162100,224499075,31000,31000,31000,31000,0
20250418,162000,224499075,31000,31000,31000,31000,0
20250418,161900,224499075,31000,31000,31000,31000,0
20250418,161800,224499075,31000,31000,31000,31000,0
20250418,161700,224499075,31000,31000,31000,31000,0
20250418,161600,224499075,31000,31000,31000,31000,0
20250418,161500,224499075,31000,31000,31000,31000,0
20250418,161400,224499075,31000,31000,31000,31000,0
20250418,161300,224499075,31000,31000,31000,31000,0
20250418,161200,224499075,31000,31000,31000,31000,0
20250418,161100,224499075,31000,31000,31000,31000,0
20250418,161000,224499075,31000,31000,31000,31000,0
20250418,160900,224499075,31000,31000,31000,31000,0
20250418,160800,224499075,31000,31000,31000,31000,0
20250418,160700,224499075,31000,31000,31000,31000,0
20250418,160600,224499075,31000,31000,31000,31000,0
20250418,160500,224499075,31000,31000,31000,31000,0
20250418,160400,224499075,31000,31000,31000,31000,0
20250418,160300,224499075,31000,31000,31000,31000,0
20250418,160200,224499075,31000,31000,31000,31000,0
20250418,160100,224499075,31000,31000,31000,31000,0
20250418,160000,224499075,31000,31000,31000,31000,0
20250418,155900,224499075,31000,31000,31000,31000,0
20250418,155800,224499075,31000,31000,31000,31000,0
20250418,155700,224499075,31000,31000,31000,31000,253
20250418,155600,224499075,31000,31000,31000,31000,0
20250418,155500,224499075,31000,31000,31000,31000,0
20250418,155400,224499075,31000,31000,31000,31000,0
20250418,155300,224499075,31000,31000,31000,31000,0
20250418,155200,224499075,31000,31000,31000,31000,0
20250418,155100,224499075,31000,31000,31000,31000,0
20250418,155000,224499075,31000,31000,31000,31000,0
20250418,154900,224499075,31000,31000,31000,31000,0
20250418,154800,224499075,31000,31000,31000,31000,0
20250418,154700,224499075,31000,31000,31000,31000,0
20250418,154600,224499075,31000,31000,31000,31000,0
20250418,154500,224499075,31000,31000,31000,31000,0
20250418,154400,224499075,31000,31000,31000,31000,0
20250418,154300,224499075,31000,31000,31000,31000,0
20250418,154200,224499075,31000,31000,31000,31000,0
20250418,154100,224499075,31000,31000,31000,31000,0
20250418,154000,224499075,31000,31000,31000,31000,0
20250418,153900,224499075,31000,31000,31000,31000,0
20250418,153800,224499075,31000,31000,31000,31000,0
20250418,153700,224499075,31000,31000,31000,31000,0
20250418,153600,224499075,31000,31000,31000,31000,0
20250418,153500,224499075,31000,31000,31000,31000,0
20250418,153400,224499075,31000,31000,31000,31000,0
20250418,153300,224499075,31000,31000,31000,31000,0
20250418,153200,224499075,31000,31000,31000,31000,0
20250418,153100,224499075,31000,31000,31000,31000,0
20250418,153000,224499075,31000,31000,31000,31000,253
20250418,152900,216656075,30800,30800,30800,30800,0
20250418,152800,216656075,30800,30800,30800,30800,0
20250418,152700,216656075,30800,30800,30800,30800,0
20250418,152600,216656075,30800,30800,30800,30800,0
20250418,152500,216656075,30800,30800,30800,30800,0
20250418,152400,216656075,30800,30800,30800,30800,0
20250418,152300,216656075,30800,30800,30800,30800,0
20250418,152200,216656075,30800,30800,30800,30800,0
20250418,152100,216656075,30800,30800,30800,30800,0
20250418,152000,216656075,30800,30800,30800,30800,0
20250418,151900,216656075,30800,30800,30800,30750,127
20250418,151800,212745825,30700,30850,30850,30650,317
20250418,151700,202987725,30850,30800,30850,30800,33
20250418,151600,201971175,30750,31100,31100,30750,439
20250418,151500,188364075,31050,31200,31250,31050,850
20250418,151400,161892325,31200,31300,31300,31200,123
20250418,151300,158050625,31300,31300,31300,31300,20
20250418,151200,157424625,31300,31300,31300,31300,67
20250418,151100,155327525,31300,31300,31300,31300,0
20250418,151000,155327525,31300,31450,31450,31300,44
20250418,150900,153948925,31350,31350,31350,31350,0
20250418,150800,153948925,31350,31350,31350,31350,0
20250418,150700,153948925,31350,31350,31350,31350,10
20250418,150600,153635425,31350,31350,31350,31350,0
20250418,150500,153635425,31350,31350,31350,31350,48
20250418,150400,152130625,31350,31350,31350,31350,16
20250418,150300,151629025,31350,31400,31400,31350,8
20250418,150200,151378125,31450,31450,31450,31450,0
20250418,150100,151378125,31450,31450,31450,31450,1
20250418,150000,151346675,31300,31300,31300,31300,1
20250418,145900,151315375,31450,31450,31450,31450,1
20250418,145800,151283925,31300,31300,31300,31300,6
20250418,145700,151096125,31300,31300,31300,31300,0
20250418,145600,151096125,31300,31300,31300,31300,30
20250418,145500,150157125,31450,31450,31450,31450,1
20250418,145400,150125675,31450,31450,31450,31450,0
20250418,145300,150125675,31450,31400,31450,31400,29
20250418,145200,149215025,31300,31300,31300,31300,40
20250418,145100,147963025,31350,31300,31350,31300,61
20250418,145000,146053075,31300,31300,31300,31300,50
20250418,144900,144488075,31350,31350,31350,31350,51
20250418,144800,142889225,31250,31250,31250,31250,0
20250418,144700,142889225,31250,31500,31500,31250,132
20250418,144600,138739375,31600,31600,31600,31600,1
20250418,144500,138707775,31450,31450,31450,31450,0
20250418,144400,138707775,31450,31450,31450,31450,0
20250418,144300,138707775,31450,31600,31600,31450,122
20250418,144200,134867375,31600,31600,31600,31600,4
20250418,144100,134740975,31600,31600,31600,31600,6
20250418,144000,134551375,31750,31750,31750,31750,0
20250418,143900,134551375,31750,31750,31750,31750,0
20250418,143800,134551375,31750,31750,31750,31750,0
20250418,143700,134551375,31750,31750,31750,31750,0
20250418,143600,134551375,31750,31750,31750,31750,0
20250418,143500,134551375,31750,31750,31750,31750,1
20250418,143400,134519625,31750,31750,31750,31750,0
20250418,143300,134519625,31750,31750,31750,31750,1
20250418,143200,134487875,31500,31500,31500,31500,0
20250418,143100,134487875,31500,31500,31500,31500,12
20250418,143000,134109875,31550,31550,31550,31550,0
20250418,142900,134109875,31550,31550,31550,31550,0
20250418,142800,134109875,31550,31550,31550,31550,0
20250418,142700,134109875,31550,31550,31550,31550,0
20250418,142600,134109875,31550,31550,31550,31550,0
20250418,142500,134109875,31550,31550,31550,31550,6
20250418,142400,133920575,31750,31750,31750,31750,0
20250418,142300,133920575,31750,31750,31750,31750,1
20250418,142200,133888825,31750,31750,31750,31750,0
20250418,142100,133888825,31750,31750,31750,31750,3
20250418,142000,133793575,31850,31850,31850,31850,0
20250418,141900,133793575,31850,31850,31850,31850,0
20250418,141800,133793575,31850,31850,31850,31850,0
20250418,141700,133793575,31850,31850,31850,31850,0
20250418,141600,133793575,31850,31850,31850,31850,0
20250418,141500,133793575,31850,31800,31850,31800,7
20250418,141400,133570875,31750,31750,31750,31750,0
20250418,141300,133570875,31750,31650,31750,31650,8
20250418,141200,133317275,31650,31650,31650,31650,0
20250418,141100,133317275,31650,31650,31650,31650,3
20250418,141000,133222325,31850,31850,31850,31850,0
20250418,140900,133222325,31850,31850,31850,31850,0
20250418,140800,133222325,31850,31850,31850,31850,0
20250418,140700,133222325,31850,31850,31850,31850,0
20250418,140600,133222325,31850,31850,31850,31850,0
20250418,140500,133222325,31850,31850,31850,31850,0
20250418,140400,133222325,31850,31850,31850,31850,1
20250418,140300,133190475,31850,31850,31850,31850,1
20250418,140200,133158625,31850,31700,31850,31700,2
20250418,140100,133095075,31800,31800,31800,31800,4
20250418,140000,132967875,31850,31850,31850,31850,0
20250418,135900,132967875,31850,31850,31850,31850,1
20250418,135800,132936025,31800,31800,31800,31800,0
20250418,135700,132936025,31800,31800,31800,31800,3
20250418,135600,132840625,31800,31800,31800,31800,0
20250418,135500,132840625,31800,31750,31800,31750,12
20250418,135400,132459575,31800,31800,31800,31800,0
20250418,135300,132459575,31800,31800,31800,31800,0
20250418,135200,132459575,31800,31800,31800,31800,1
20250418,135100,132427775,31750,31750,31750,31750,3
20250418,135000,132332525,31800,31800,31800,31800,0
20250418,134900,132332525,31800,31800,31800,31800,1
20250418,134800,132300725,31800,31800,31800,31800,0
20250418,134700,132300725,31800,31800,31800,31800,0
20250418,134600,132300725,31800,31700,31800,31650,4
20250418,134500,132173825,31800,31800,31800,31800,0
20250418,134400,132173825,31800,31800,31800,31800,0
20250418,134300,132173825,31800,31800,31800,31800,2
20250418,134200,132110225,31650,31650,31650,31650,0
20250418,134100,132110225,31650,31650,31650,31650,2
20250418,134000,132046925,31600,31600,31600,31600,0
20250418,133900,132046925,31600,31600,31600,31600,0
20250418,133800,132046925,31600,31600,31600,31600,0
20250418,133700,132046925,31600,31650,31650,31600,41
20250418,133600,130749725,31850,31850,31850,31850,0
20250418,133500,130749725,31850,31850,31850,31850,1
20250418,133400,130717875,31850,31850,31850,31850,0
20250418,133300,130717875,31850,31850,31850,31850,1
20250418,133200,130686025,31800,31800,31800,31800,0
20250418,133100,130686025,31800,31800,31800,31800,3
20250418,133000,130590625,31850,31850,31850,31850,0
20250418,132900,130590625,31850,31850,31850,31850,0
20250418,132800,130590625,31850,31850,31850,31850,0
20250418,132700,130590625,31850,31850,31850,31850,0
20250418,132600,130590625,31850,31850,31850,31850,0
20250418,132500,130590625,31850,31850,31850,31850,0
20250418,132400,130590625,31850,31850,31850,31850,0
20250418,132300,130590625,31850,31850,31850,31850,1
20250418,132200,130558775,31800,31800,31800,31800,0
20250418,132100,130558775,31800,31800,31800,31800,3
20250418,132000,130463375,31850,31850,31850,31850,0
20250418,131900,130463375,31850,31850,31850,31850,1
20250418,131800,130431525,31850,31850,31850,31850,0
20250418,131700,130431525,31850,31850,31850,31850,0
20250418,131600,130431525,31850,31850,31850,31850,0
20250418,131500,130431525,31850,31850,31850,31850,1
20250418,131400,130399675,31800,31800,31800,31800,0
20250418,131300,130399675,31800,31800,31800,31800,0
20250418,131200,130399675,31800,31800,31800,31800,0
20250418,131100,130399675,31800,31800,31800,31800,2
20250418,131000,130336075,31850,31850,31850,31850,0
20250418,130900,130336075,31850,31850,31850,31850,0
20250418,130800,130336075,31850,31850,31850,31850,0
20250418,130700,130336075,31850,31850,31850,31850,0
20250418,130600,130336075,31850,31850,31850,31850,0
20250418,130500,130336075,31850,31850,31850,31850,0
20250418,130400,130336075,31850,31850,31850,31850,0
20250418,130300,130336075,31850,31700,31850,31700,42
20250418,130200,129004525,31850,31850,31850,31850,0
20250418,130100,129004525,31850,31850,31850,31850,4
20250418,130000,128877125,31900,31900,31900,31900,0
20250418,125900,128877125,31900,31900,31900,31900,0
20250418,125800,128877125,31900,31900,31900,31900,0
20250418,125700,128877125,31900,31900,31900,31900,0
20250418,125600,128877125,31900,31900,31900,31900,0
20250418,125500,128877125,31900,31900,31900,31900,0
20250418,125400,128877125,31900,31900,31900,31900,0
20250418,125300,128877125,31900,31900,31900,31900,0
20250418,125200,128877125,31900,31900,31900,31900,1
20250418,125100,128845225,31700,31700,31700,31700,0
20250418,125000,128845225,31700,31700,31700,31700,0
20250418,124900,128845225,31700,31700,31700,31700,1
20250418,124800,128813525,31700,31700,31700,31700,0
20250418,124700,128813525,31700,31700,31700,31700,1
20250418,124600,128781825,31900,31900,31900,31900,0
20250418,124500,128781825,31900,31900,31900,31900,1
20250418,124400,128749925,31750,31750,31750,31750,1
20250418,124300,128718175,31750,31750,31750,31750,2
20250418,124200,128654675,31700,31700,31700,31700,0
20250418,124100,128654675,31700,31700,31700,31700,1
20250418,124000,128622975,31750,31750,31750,31750,0
20250418,123900,128622975,31750,31750,31750,31750,0
20250418,123800,128622975,31750,31750,31750,31750,0
20250418,123700,128622975,31750,31750,31750,31750,0
20250418,123600,128622975,31750,31750,31750,31750,1
20250418,123500,128591225,31700,31700,31700,31700,0
20250418,123400,128591225,31700,31700,31700,31700,0
20250418,123300,128591225,31700,31700,31700,31700,0
20250418,123200,128591225,31700,31750,31750,31700,3
20250418,123100,128496075,31700,31700,31700,31700,3
20250418,123000,128400975,31750,31750,31750,31750,0
20250418,122900,128400975,31750,31750,31750,31750,1
20250418,122800,128369225,31750,31750,31750,31750,0
20250418,122700,128369225,31750,31750,31750,31750,0
20250418,122600,128369225,31750,31750,31750,31750,0
20250418,122500,128369225,31750,31750,31750,31750,1
20250418,122400,128337475,31750,31750,31750,31750,0
20250418,122300,128337475,31750,31750,31750,31750,1
20250418,122200,128305725,31750,31700,31750,31700,22
20250418,122100,127608225,31700,31700,31700,31700,3
20250418,122000,127513125,31750,31750,31750,31750,0
20250418,121900,127513125,31750,31750,31750,31750,0
20250418,121800,127513125,31750,31750,31750,31750,0
20250418,121700,127513125,31750,31750,31750,31750,0
20250418,121600,127513125,31750,31750,31750,31750,3
20250418,121500,127417875,31750,31750,31750,31750,1
20250418,121400,127386125,31750,31750,31750,31750,0
20250418,121300,127386125,31750,31750,31750,31750,1
20250418,121200,127354375,31700,31700,31700,31700,20
20250418,121100,126720375,31700,31700,31700,31700,2
20250418,121000,126656975,31750,31750,31750,31750,0
20250418,120900,126656975,31750,31750,31750,31750,1
20250418,120800,126625225,31750,31750,31750,31750,0
20250418,120700,126625225,31750,31750,31750,31750,0
20250418,120600,126625225,31750,31750,31750,31750,0
20250418,120500,126625225,31750,31750,31750,31750,0
20250418,120400,126625225,31750,31750,31750,31750,0
20250418,120300,126625225,31750,31750,31750,31750,2
20250418,120200,126561725,31650,31650,31650,31650,20
20250418,120100,125928725,31650,31650,31650,31650,8
20250418,120000,125675525,31650,31650,31650,31650,0
20250418,115900,125675525,31650,31650,31650,31650,0
20250418,115800,125675525,31650,31650,31650,31650,0
20250418,115700,125675525,31650,31650,31650,31650,0
20250418,115600,125675525,31650,31650,31650,31650,0
20250418,115500,125675525,31650,31650,31650,31650,0
20250418,115400,125675525,31650,31650,31650,31650,0
20250418,115300,125675525,31650,31650,31650,31650,3
20250418,115200,125580575,31650,31650,31650,31650,20
20250418,115100,124947575,31650,31650,31650,31650,0
20250418,115000,124947575,31650,31650,31650,31650,0
20250418,114900,124947575,31650,31650,31650,31650,0
20250418,114800,124947575,31650,31650,31650,31650,0
20250418,114700,124947575,31650,31650,31650,31650,0
20250418,114600,124947575,31650,31650,31650,31650,0
20250418,114500,124947575,31650,31600,31650,31600,3
20250418,114400,124852675,31600,31600,31600,31600,0
20250418,114300,124852675,31600,31600,31600,31600,0
20250418,114200,124852675,31600,31600,31600,31600,23
20250418,114100,124125875,31600,31600,31600,31600,3
20250418,114000,124031075,31650,31650,31650,31650,0
20250418,113900,124031075,31650,31650,31650,31650,1
20250418,113800,123999425,31550,31550,31550,31550,0
20250418,113700,123999425,31550,31550,31550,31550,0
20250418,113600,123999425,31550,31550,31550,31550,0
20250418,113500,123999425,31550,31550,31550,31550,0
20250418,113400,123999425,31550,31550,31550,31550,1
20250418,113300,123967875,31650,31600,31650,31600,36
20250418,113200,122830225,31600,31600,31600,31600,5
20250418,113100,122672225,31600,31600,31600,31600,1
20250418,113000,122640625,31550,31550,31550,31550,0
20250418,112900,122640625,31550,31550,31550,31550,0
20250418,112800,122640625,31550,31550,31550,31550,1
20250418,112700,122609075,31550,31550,31550,31550,0
20250418,112600,122609075,31550,31550,31550,31550,10
20250418,112500,122293575,31550,31550,31550,31550,2
20250418,112400,122230475,31350,31350,31350,31350,0
20250418,112300,122230475,31350,31350,31350,31350,0
20250418,112200,122230475,31350,31350,31350,31350,0
20250418,112100,122230475,31350,31350,31350,31350,1
20250418,112000,122199125,31300,31400,31400,31300,546
20250418,111900,105108025,31600,31600,31600,31600,0
20250418,111800,105108025,31600,31600,31600,31600,0
20250418,111700,105108025,31600,31600,31600,31600,0
20250418,111600,105108025,31600,31600,31600,31600,0
20250418,111500,105108025,31600,31600,31600,31600,0
20250418,111400,105108025,31600,31600,31600,31600,0
20250418,111300,105108025,31600,31550,31600,31500,74
20250418,111200,102776375,31600,31600,31600,31600,71
20250418,111100,100532775,31500,31500,31500,31500,0
20250418,111000,100532775,31500,31500,31500,31500,0
20250418,110900,100532775,31500,31500,31500,31500,0
20250418,110800,100532775,31500,31475,31500,31475,9
20250418,110700,100249300,31500,31500,31500,31500,0
20250418,110600,100249300,31500,31500,31500,31500,0
20250418,110500,100249300,31500,31500,31500,31500,0
20250418,110400,100249300,31500,31500,31500,31500,0
20250418,110300,100249300,31500,31500,31500,31500,0
20250418,110200,100249300,31500,31450,31500,31450,30
20250418,110100,99305200,31400,31400,31400,31400,0
20250418,110000,99305200,31400,31400,31400,31400,0
20250418,105900,99305200,31400,31400,31400,31400,0
20250418,105800,99305200,31400,31400,31400,31400,0
20250418,105700,99305200,31400,31400,31400,31400,0
20250418,105600,99305200,31400,31400,31400,31400,17
20250418,105500,98771400,31450,31450,31450,31450,0
20250418,105400,98771400,31450,31450,31450,31450,0
20250418,105300,98771400,31450,31450,31450,31450,0
20250418,105200,98771400,31450,31450,31450,31450,25
20250418,105100,97985150,31350,31350,31350,31350,0
20250418,105000,97985150,31350,31350,31350,31350,0
20250418,104900,97985150,31350,31350,31350,31350,0
20250418,104800,97985150,31350,31350,31350,31350,0
20250418,104700,97985150,31350,31400,31400,31350,37
20250418,104600,96824200,31400,31400,31400,31400,0
20250418,104500,96824200,31400,31400,31400,31400,0
20250418,104400,96824200,31400,31400,31400,31400,0
20250418,104300,96824200,31400,31400,31400,31400,0
20250418,104200,96824200,31400,31400,31400,31400,0
20250418,104100,96824200,31400,31400,31400,31400,0
20250418,104000,96824200,31400,31400,31400,31400,0
20250418,103900,96824200,31400,31400,31400,31400,10
20250418,103800,96510200,31400,31400,31400,31400,0
20250418,103700,96510200,31400,31400,31400,31400,0
20250418,103600,96510200,31400,31400,31400,31400,0
20250418,103500,96510200,31400,31400,31400,31400,0
20250418,103400,96510200,31400,31400,31400,31400,0
20250418,103300,96510200,31400,31400,31400,31400,18
20250418,103200,95945000,31450,31450,31450,31450,3
20250418,103100,95850650,31400,31400,31400,31400,0
20250418,103000,95850650,31400,31400,31400,31400,0
20250418,102900,95850650,31400,31400,31400,31400,0
20250418,102800,95850650,31400,31400,31400,31400,0
20250418,102700,95850650,31400,31400,31400,31400,0
20250418,102600,95850650,31400,31350,31400,31300,211
20250418,102500,89231000,31350,31350,31350,31350,0
20250418,102400,89231000,31350,31350,31350,31350,0
20250418,102300,89231000,31350,31350,31350,31350,2
20250418,102200,89168300,31350,31350,31350,31350,94
20250418,102100,86221400,31375,31375,31375,31375,10
20250418,102000,85907650,31400,31400,31400,31400,0
20250418,101900,85907650,31400,31400,31400,31400,0
20250418,101800,85907650,31400,31400,31400,31400,0
20250418,101700,85907650,31400,31400,31400,31400,0
20250418,101600,85907650,31400,31400,31400,31400,0
20250418,101500,85907650,31400,31400,31400,31400,0
20250418,101400,85907650,31400,31400,31400,31400,0
20250418,101300,85907650,31400,31400,31400,31400,0
20250418,101200,85907650,31400,31350,31400,31350,3
20250418,101100,85813500,31350,31350,31350,31350,0
20250418,101000,85813500,31350,31350,31350,31350,0
20250418,100900,85813500,31350,31350,31350,31350,0
20250418,100800,85813500,31350,31300,31350,31300,4
20250418,100700,85688200,31300,31300,31300,31300,5
20250418,100600,85531700,31350,31300,31350,31300,27
20250418,100500,84685450,31400,31400,31400,31400,0
20250418,100400,84685450,31400,31400,31400,31400,0
20250418,100300,84685450,31400,31400,31400,31400,0
20250418,100200,84685450,31400,31500,31500,31200,2268
20250418,100100,13372050,31500,31500,31500,31500,0
20250418,100000,13372050,31500,31500,31500,31500,1
20250418,095900,13340550,31700,31700,31700,31700,1
20250418,095800,13308850,31500,31500,31500,31500,1
20250418,095700,13277350,31650,31650,31650,31650,10
20250418,095600,12960850,31650,31650,31650,31650,10
20250418,095500,12644350,31650,31650,31650,31650,0
20250418,095400,12644350,31650,31650,31650,31650,0
20250418,095300,12644350,31650,31650,31650,31650,0
20250418,095200,12644350,31650,31650,31650,31650,42
20250418,095100,11315050,31700,31700,31700,31700,0
20250418,095000,11315050,31700,31700,31700,31700,0
20250418,094900,11315050,31700,31700,31700,31700,0
20250418,094800,11315050,31700,31700,31700,31700,0
20250418,094700,11315050,31700,31700,31700,31700,0
20250418,094600,11315050,31700,31700,31700,31700,0
20250418,094500,11315050,31700,31700,31700,31700,0
20250418,094400,11315050,31700,31700,31700,31700,1
20250418,094300,11283350,31400,31400,31400,31400,0
20250418,094200,11283350,31400,31400,31400,31400,6
20250418,094100,11094950,31450,31450,31450,31450,0
20250418,094000,11094950,31450,31450,31450,31450,16
20250418,093900,10591750,31450,31450,31450,31450,0
20250418,093800,10591750,31450,31450,31450,31450,1
20250418,093700,10560300,31450,31450,31450,31450,0
20250418,093600,10560300,31450,31450,31450,31450,2
20250418,093500,10497400,31400,31400,31400,31400,13
20250418,093400,10089200,31400,31400,31400,31400,0
20250418,093300,10089200,31400,31600,31600,31400,228
20250418,093200,2922850,31800,31800,31800,31800,20
20250418,093100,2286850,31800,31800,31800,31800,0
20250418,093000,2286850,31800,32100,32100,31800,5
20250418,092900,2127050,32050,31950,32050,31900,4
20250418,092800,1999250,32150,32150,32150,32150,0
20250418,092700,1999250,32150,32150,32150,32150,0
20250418,092600,1999250,32150,32150,32150,32150,0
20250418,092500,1999250,32150,32150,32150,32150,0
20250418,092400,1999250,32150,32150,32150,32150,0
20250418,092300,1999250,32150,32150,32150,32150,1
20250418,092200,1967100,32100,32100,32100,32100,18
20250418,092100,1389300,32250,32250,32250,32250,0
20250418,092000,1389300,32250,32250,32250,32250,0
20250418,091900,1389300,32250,32250,32250,32250,0
20250418,091800,1389300,32250,32250,32250,32250,0
20250418,091700,1389300,32250,32250,32250,32250,0
20250418,091600,1389300,32250,32250,32250,32250,0
20250418,091500,1389300,32250,32250,32250,32250,0
20250418,091400,1389300,32250,32250,32250,32250,0
20250418,091300,1389300,32250,32250,32250,32250,0
20250418,091200,1389300,32250,32250,32250,32250,20
20250418,091100,744300,32350,32350,32350,32350,0
20250418,091000,744300,32350,32350,32350,32350,0
20250418,090900,744300,32350,32350,32350,32350,0
20250418,090800,744300,32350,32350,32350,32350,0
20250418,090700,744300,32350,32350,32350,32350,0
20250418,090600,744300,32350,32350,32350,32350,0
20250418,090500,744300,32350,32350,32350,32350,16
20250418,090400,226700,32350,32350,32350,32350,0
20250418,090300,226700,32350,32350,32350,32350,0
20250418,090200,226700,32350,32350,32350,32350,6
20250418,090100,32600,32600,32600,32600,32600,0
20250418,090000,32600,32600,32600,32600,32600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195700 224499075 31000 31000 31000 31000 253
3 20250418 195600 224499075 31000 31000 31000 31000 0
4 20250418 195500 224499075 31000 31000 31000 31000 0
5 20250418 195400 224499075 31000 31000 31000 31000 0
6 20250418 195300 224499075 31000 31000 31000 31000 0
7 20250418 195200 224499075 31000 31000 31000 31000 0
8 20250418 195100 224499075 31000 31000 31000 31000 0
9 20250418 195000 224499075 31000 31000 31000 31000 0
10 20250418 194900 224499075 31000 31000 31000 31000 0
11 20250418 194800 224499075 31000 31000 31000 31000 0
12 20250418 194700 224499075 31000 31000 31000 31000 0
13 20250418 194600 224499075 31000 31000 31000 31000 0
14 20250418 194500 224499075 31000 31000 31000 31000 0
15 20250418 194400 224499075 31000 31000 31000 31000 0
16 20250418 194300 224499075 31000 31000 31000 31000 0
17 20250418 194200 224499075 31000 31000 31000 31000 0
18 20250418 194100 224499075 31000 31000 31000 31000 0
19 20250418 194000 224499075 31000 31000 31000 31000 0
20 20250418 193900 224499075 31000 31000 31000 31000 0
21 20250418 193800 224499075 31000 31000 31000 31000 0
22 20250418 193700 224499075 31000 31000 31000 31000 0
23 20250418 193600 224499075 31000 31000 31000 31000 0
24 20250418 193500 224499075 31000 31000 31000 31000 0
25 20250418 193400 224499075 31000 31000 31000 31000 0
26 20250418 193300 224499075 31000 31000 31000 31000 0
27 20250418 193200 224499075 31000 31000 31000 31000 0
28 20250418 193100 224499075 31000 31000 31000 31000 0
29 20250418 193000 224499075 31000 31000 31000 31000 0
30 20250418 192900 224499075 31000 31000 31000 31000 0
31 20250418 192800 224499075 31000 31000 31000 31000 0
32 20250418 192700 224499075 31000 31000 31000 31000 253
33 20250418 192600 224499075 31000 31000 31000 31000 0
34 20250418 192500 224499075 31000 31000 31000 31000 0
35 20250418 192400 224499075 31000 31000 31000 31000 0
36 20250418 192300 224499075 31000 31000 31000 31000 0
37 20250418 192200 224499075 31000 31000 31000 31000 0
38 20250418 192100 224499075 31000 31000 31000 31000 0
39 20250418 192000 224499075 31000 31000 31000 31000 0
40 20250418 191900 224499075 31000 31000 31000 31000 0
41 20250418 191800 224499075 31000 31000 31000 31000 0
42 20250418 191700 224499075 31000 31000 31000 31000 0
43 20250418 191600 224499075 31000 31000 31000 31000 0
44 20250418 191500 224499075 31000 31000 31000 31000 0
45 20250418 191400 224499075 31000 31000 31000 31000 0
46 20250418 191300 224499075 31000 31000 31000 31000 0
47 20250418 191200 224499075 31000 31000 31000 31000 0
48 20250418 191100 224499075 31000 31000 31000 31000 0
49 20250418 191000 224499075 31000 31000 31000 31000 0
50 20250418 190900 224499075 31000 31000 31000 31000 0
51 20250418 190800 224499075 31000 31000 31000 31000 0
52 20250418 190700 224499075 31000 31000 31000 31000 0
53 20250418 190600 224499075 31000 31000 31000 31000 0
54 20250418 190500 224499075 31000 31000 31000 31000 0
55 20250418 190400 224499075 31000 31000 31000 31000 0
56 20250418 190300 224499075 31000 31000 31000 31000 0
57 20250418 190200 224499075 31000 31000 31000 31000 0
58 20250418 190100 224499075 31000 31000 31000 31000 0
59 20250418 190000 224499075 31000 31000 31000 31000 0
60 20250418 185900 224499075 31000 31000 31000 31000 0
61 20250418 185800 224499075 31000 31000 31000 31000 0
62 20250418 185700 224499075 31000 31000 31000 31000 253
63 20250418 185600 224499075 31000 31000 31000 31000 0
64 20250418 185500 224499075 31000 31000 31000 31000 0
65 20250418 185400 224499075 31000 31000 31000 31000 0
66 20250418 185300 224499075 31000 31000 31000 31000 0
67 20250418 185200 224499075 31000 31000 31000 31000 0
68 20250418 185100 224499075 31000 31000 31000 31000 0
69 20250418 185000 224499075 31000 31000 31000 31000 0
70 20250418 184900 224499075 31000 31000 31000 31000 0
71 20250418 184800 224499075 31000 31000 31000 31000 0
72 20250418 184700 224499075 31000 31000 31000 31000 0
73 20250418 184600 224499075 31000 31000 31000 31000 0
74 20250418 184500 224499075 31000 31000 31000 31000 0
75 20250418 184400 224499075 31000 31000 31000 31000 0
76 20250418 184300 224499075 31000 31000 31000 31000 0
77 20250418 184200 224499075 31000 31000 31000 31000 0
78 20250418 184100 224499075 31000 31000 31000 31000 0
79 20250418 184000 224499075 31000 31000 31000 31000 0
80 20250418 183900 224499075 31000 31000 31000 31000 0
81 20250418 183800 224499075 31000 31000 31000 31000 0
82 20250418 183700 224499075 31000 31000 31000 31000 0
83 20250418 183600 224499075 31000 31000 31000 31000 0
84 20250418 183500 224499075 31000 31000 31000 31000 0
85 20250418 183400 224499075 31000 31000 31000 31000 0
86 20250418 183300 224499075 31000 31000 31000 31000 0
87 20250418 183200 224499075 31000 31000 31000 31000 0
88 20250418 183100 224499075 31000 31000 31000 31000 0
89 20250418 183000 224499075 31000 31000 31000 31000 0
90 20250418 182900 224499075 31000 31000 31000 31000 0
91 20250418 182800 224499075 31000 31000 31000 31000 0
92 20250418 182700 224499075 31000 31000 31000 31000 253
93 20250418 182600 224499075 31000 31000 31000 31000 0
94 20250418 182500 224499075 31000 31000 31000 31000 0
95 20250418 182400 224499075 31000 31000 31000 31000 0
96 20250418 182300 224499075 31000 31000 31000 31000 0
97 20250418 182200 224499075 31000 31000 31000 31000 0
98 20250418 182100 224499075 31000 31000 31000 31000 0
99 20250418 182000 224499075 31000 31000 31000 31000 0
100 20250418 181900 224499075 31000 31000 31000 31000 0
101 20250418 181800 224499075 31000 31000 31000 31000 0
102 20250418 181700 224499075 31000 31000 31000 31000 0
103 20250418 181600 224499075 31000 31000 31000 31000 0
104 20250418 181500 224499075 31000 31000 31000 31000 0
105 20250418 181400 224499075 31000 31000 31000 31000 0
106 20250418 181300 224499075 31000 31000 31000 31000 0
107 20250418 181200 224499075 31000 31000 31000 31000 0
108 20250418 181100 224499075 31000 31000 31000 31000 0
109 20250418 181000 224499075 31000 31000 31000 31000 0
110 20250418 180900 224499075 31000 31000 31000 31000 0
111 20250418 180800 224499075 31000 31000 31000 31000 0
112 20250418 180700 224499075 31000 31000 31000 31000 0
113 20250418 180600 224499075 31000 31000 31000 31000 0
114 20250418 180500 224499075 31000 31000 31000 31000 0
115 20250418 180400 224499075 31000 31000 31000 31000 0
116 20250418 180300 224499075 31000 31000 31000 31000 0
117 20250418 180200 224499075 31000 31000 31000 31000 0
118 20250418 180100 224499075 31000 31000 31000 31000 0
119 20250418 180000 224499075 31000 31000 31000 31000 0
120 20250418 175900 224499075 31000 31000 31000 31000 0
121 20250418 175800 224499075 31000 31000 31000 31000 0
122 20250418 175700 224499075 31000 31000 31000 31000 253
123 20250418 175600 224499075 31000 31000 31000 31000 0
124 20250418 175500 224499075 31000 31000 31000 31000 0
125 20250418 175400 224499075 31000 31000 31000 31000 0
126 20250418 175300 224499075 31000 31000 31000 31000 0
127 20250418 175200 224499075 31000 31000 31000 31000 0
128 20250418 175100 224499075 31000 31000 31000 31000 0
129 20250418 175000 224499075 31000 31000 31000 31000 0
130 20250418 174900 224499075 31000 31000 31000 31000 0
131 20250418 174800 224499075 31000 31000 31000 31000 0
132 20250418 174700 224499075 31000 31000 31000 31000 0
133 20250418 174600 224499075 31000 31000 31000 31000 0
134 20250418 174500 224499075 31000 31000 31000 31000 0
135 20250418 174400 224499075 31000 31000 31000 31000 0
136 20250418 174300 224499075 31000 31000 31000 31000 0
137 20250418 174200 224499075 31000 31000 31000 31000 0
138 20250418 174100 224499075 31000 31000 31000 31000 0
139 20250418 174000 224499075 31000 31000 31000 31000 0
140 20250418 173900 224499075 31000 31000 31000 31000 0
141 20250418 173800 224499075 31000 31000 31000 31000 0
142 20250418 173700 224499075 31000 31000 31000 31000 0
143 20250418 173600 224499075 31000 31000 31000 31000 0
144 20250418 173500 224499075 31000 31000 31000 31000 0
145 20250418 173400 224499075 31000 31000 31000 31000 0
146 20250418 173300 224499075 31000 31000 31000 31000 0
147 20250418 173200 224499075 31000 31000 31000 31000 0
148 20250418 173100 224499075 31000 31000 31000 31000 0
149 20250418 173000 224499075 31000 31000 31000 31000 0
150 20250418 172900 224499075 31000 31000 31000 31000 0
151 20250418 172800 224499075 31000 31000 31000 31000 0
152 20250418 172700 224499075 31000 31000 31000 31000 253
153 20250418 172600 224499075 31000 31000 31000 31000 0
154 20250418 172500 224499075 31000 31000 31000 31000 0
155 20250418 172400 224499075 31000 31000 31000 31000 0
156 20250418 172300 224499075 31000 31000 31000 31000 0
157 20250418 172200 224499075 31000 31000 31000 31000 0
158 20250418 172100 224499075 31000 31000 31000 31000 0
159 20250418 172000 224499075 31000 31000 31000 31000 0
160 20250418 171900 224499075 31000 31000 31000 31000 0
161 20250418 171800 224499075 31000 31000 31000 31000 0
162 20250418 171700 224499075 31000 31000 31000 31000 0
163 20250418 171600 224499075 31000 31000 31000 31000 0
164 20250418 171500 224499075 31000 31000 31000 31000 0
165 20250418 171400 224499075 31000 31000 31000 31000 0
166 20250418 171300 224499075 31000 31000 31000 31000 0
167 20250418 171200 224499075 31000 31000 31000 31000 0
168 20250418 171100 224499075 31000 31000 31000 31000 0
169 20250418 171000 224499075 31000 31000 31000 31000 0
170 20250418 170900 224499075 31000 31000 31000 31000 0
171 20250418 170800 224499075 31000 31000 31000 31000 0
172 20250418 170700 224499075 31000 31000 31000 31000 0
173 20250418 170600 224499075 31000 31000 31000 31000 0
174 20250418 170500 224499075 31000 31000 31000 31000 0
175 20250418 170400 224499075 31000 31000 31000 31000 0
176 20250418 170300 224499075 31000 31000 31000 31000 0
177 20250418 170200 224499075 31000 31000 31000 31000 0
178 20250418 170100 224499075 31000 31000 31000 31000 0
179 20250418 170000 224499075 31000 31000 31000 31000 0
180 20250418 165900 224499075 31000 31000 31000 31000 0
181 20250418 165800 224499075 31000 31000 31000 31000 0
182 20250418 165700 224499075 31000 31000 31000 31000 253
183 20250418 165600 224499075 31000 31000 31000 31000 0
184 20250418 165500 224499075 31000 31000 31000 31000 0
185 20250418 165400 224499075 31000 31000 31000 31000 0
186 20250418 165300 224499075 31000 31000 31000 31000 0
187 20250418 165200 224499075 31000 31000 31000 31000 0
188 20250418 165100 224499075 31000 31000 31000 31000 0
189 20250418 165000 224499075 31000 31000 31000 31000 0
190 20250418 164900 224499075 31000 31000 31000 31000 0
191 20250418 164800 224499075 31000 31000 31000 31000 0
192 20250418 164700 224499075 31000 31000 31000 31000 0
193 20250418 164600 224499075 31000 31000 31000 31000 0
194 20250418 164500 224499075 31000 31000 31000 31000 0
195 20250418 164400 224499075 31000 31000 31000 31000 0
196 20250418 164300 224499075 31000 31000 31000 31000 0
197 20250418 164200 224499075 31000 31000 31000 31000 0
198 20250418 164100 224499075 31000 31000 31000 31000 0
199 20250418 164000 224499075 31000 31000 31000 31000 0
200 20250418 163900 224499075 31000 31000 31000 31000 0
201 20250418 163800 224499075 31000 31000 31000 31000 0
202 20250418 163700 224499075 31000 31000 31000 31000 0
203 20250418 163600 224499075 31000 31000 31000 31000 0
204 20250418 163500 224499075 31000 31000 31000 31000 0
205 20250418 163400 224499075 31000 31000 31000 31000 0
206 20250418 163300 224499075 31000 31000 31000 31000 0
207 20250418 163200 224499075 31000 31000 31000 31000 0
208 20250418 163100 224499075 31000 31000 31000 31000 0
209 20250418 163000 224499075 31000 31000 31000 31000 0
210 20250418 162900 224499075 31000 31000 31000 31000 0
211 20250418 162800 224499075 31000 31000 31000 31000 0
212 20250418 162700 224499075 31000 31000 31000 31000 253
213 20250418 162600 224499075 31000 31000 31000 31000 0
214 20250418 162500 224499075 31000 31000 31000 31000 0
215 20250418 162400 224499075 31000 31000 31000 31000 0
216 20250418 162300 224499075 31000 31000 31000 31000 0
217 20250418 162200 224499075 31000 31000 31000 31000 0
218 20250418 162100 224499075 31000 31000 31000 31000 0
219 20250418 162000 224499075 31000 31000 31000 31000 0
220 20250418 161900 224499075 31000 31000 31000 31000 0
221 20250418 161800 224499075 31000 31000 31000 31000 0
222 20250418 161700 224499075 31000 31000 31000 31000 0
223 20250418 161600 224499075 31000 31000 31000 31000 0
224 20250418 161500 224499075 31000 31000 31000 31000 0
225 20250418 161400 224499075 31000 31000 31000 31000 0
226 20250418 161300 224499075 31000 31000 31000 31000 0
227 20250418 161200 224499075 31000 31000 31000 31000 0
228 20250418 161100 224499075 31000 31000 31000 31000 0
229 20250418 161000 224499075 31000 31000 31000 31000 0
230 20250418 160900 224499075 31000 31000 31000 31000 0
231 20250418 160800 224499075 31000 31000 31000 31000 0
232 20250418 160700 224499075 31000 31000 31000 31000 0
233 20250418 160600 224499075 31000 31000 31000 31000 0
234 20250418 160500 224499075 31000 31000 31000 31000 0
235 20250418 160400 224499075 31000 31000 31000 31000 0
236 20250418 160300 224499075 31000 31000 31000 31000 0
237 20250418 160200 224499075 31000 31000 31000 31000 0
238 20250418 160100 224499075 31000 31000 31000 31000 0
239 20250418 160000 224499075 31000 31000 31000 31000 0
240 20250418 155900 224499075 31000 31000 31000 31000 0
241 20250418 155800 224499075 31000 31000 31000 31000 0
242 20250418 155700 224499075 31000 31000 31000 31000 253
243 20250418 155600 224499075 31000 31000 31000 31000 0
244 20250418 155500 224499075 31000 31000 31000 31000 0
245 20250418 155400 224499075 31000 31000 31000 31000 0
246 20250418 155300 224499075 31000 31000 31000 31000 0
247 20250418 155200 224499075 31000 31000 31000 31000 0
248 20250418 155100 224499075 31000 31000 31000 31000 0
249 20250418 155000 224499075 31000 31000 31000 31000 0
250 20250418 154900 224499075 31000 31000 31000 31000 0
251 20250418 154800 224499075 31000 31000 31000 31000 0
252 20250418 154700 224499075 31000 31000 31000 31000 0
253 20250418 154600 224499075 31000 31000 31000 31000 0
254 20250418 154500 224499075 31000 31000 31000 31000 0
255 20250418 154400 224499075 31000 31000 31000 31000 0
256 20250418 154300 224499075 31000 31000 31000 31000 0
257 20250418 154200 224499075 31000 31000 31000 31000 0
258 20250418 154100 224499075 31000 31000 31000 31000 0
259 20250418 154000 224499075 31000 31000 31000 31000 0
260 20250418 153900 224499075 31000 31000 31000 31000 0
261 20250418 153800 224499075 31000 31000 31000 31000 0
262 20250418 153700 224499075 31000 31000 31000 31000 0
263 20250418 153600 224499075 31000 31000 31000 31000 0
264 20250418 153500 224499075 31000 31000 31000 31000 0
265 20250418 153400 224499075 31000 31000 31000 31000 0
266 20250418 153300 224499075 31000 31000 31000 31000 0
267 20250418 153200 224499075 31000 31000 31000 31000 0
268 20250418 153100 224499075 31000 31000 31000 31000 0
269 20250418 153000 224499075 31000 31000 31000 31000 253
270 20250418 152900 216656075 30800 30800 30800 30800 0
271 20250418 152800 216656075 30800 30800 30800 30800 0
272 20250418 152700 216656075 30800 30800 30800 30800 0
273 20250418 152600 216656075 30800 30800 30800 30800 0
274 20250418 152500 216656075 30800 30800 30800 30800 0
275 20250418 152400 216656075 30800 30800 30800 30800 0
276 20250418 152300 216656075 30800 30800 30800 30800 0
277 20250418 152200 216656075 30800 30800 30800 30800 0
278 20250418 152100 216656075 30800 30800 30800 30800 0
279 20250418 152000 216656075 30800 30800 30800 30800 0
280 20250418 151900 216656075 30800 30800 30800 30750 127
281 20250418 151800 212745825 30700 30850 30850 30650 317
282 20250418 151700 202987725 30850 30800 30850 30800 33
283 20250418 151600 201971175 30750 31100 31100 30750 439
284 20250418 151500 188364075 31050 31200 31250 31050 850
285 20250418 151400 161892325 31200 31300 31300 31200 123
286 20250418 151300 158050625 31300 31300 31300 31300 20
287 20250418 151200 157424625 31300 31300 31300 31300 67
288 20250418 151100 155327525 31300 31300 31300 31300 0
289 20250418 151000 155327525 31300 31450 31450 31300 44
290 20250418 150900 153948925 31350 31350 31350 31350 0
291 20250418 150800 153948925 31350 31350 31350 31350 0
292 20250418 150700 153948925 31350 31350 31350 31350 10
293 20250418 150600 153635425 31350 31350 31350 31350 0
294 20250418 150500 153635425 31350 31350 31350 31350 48
295 20250418 150400 152130625 31350 31350 31350 31350 16
296 20250418 150300 151629025 31350 31400 31400 31350 8
297 20250418 150200 151378125 31450 31450 31450 31450 0
298 20250418 150100 151378125 31450 31450 31450 31450 1
299 20250418 150000 151346675 31300 31300 31300 31300 1
300 20250418 145900 151315375 31450 31450 31450 31450 1
301 20250418 145800 151283925 31300 31300 31300 31300 6
302 20250418 145700 151096125 31300 31300 31300 31300 0
303 20250418 145600 151096125 31300 31300 31300 31300 30
304 20250418 145500 150157125 31450 31450 31450 31450 1
305 20250418 145400 150125675 31450 31450 31450 31450 0
306 20250418 145300 150125675 31450 31400 31450 31400 29
307 20250418 145200 149215025 31300 31300 31300 31300 40
308 20250418 145100 147963025 31350 31300 31350 31300 61
309 20250418 145000 146053075 31300 31300 31300 31300 50
310 20250418 144900 144488075 31350 31350 31350 31350 51
311 20250418 144800 142889225 31250 31250 31250 31250 0
312 20250418 144700 142889225 31250 31500 31500 31250 132
313 20250418 144600 138739375 31600 31600 31600 31600 1
314 20250418 144500 138707775 31450 31450 31450 31450 0
315 20250418 144400 138707775 31450 31450 31450 31450 0
316 20250418 144300 138707775 31450 31600 31600 31450 122
317 20250418 144200 134867375 31600 31600 31600 31600 4
318 20250418 144100 134740975 31600 31600 31600 31600 6
319 20250418 144000 134551375 31750 31750 31750 31750 0
320 20250418 143900 134551375 31750 31750 31750 31750 0
321 20250418 143800 134551375 31750 31750 31750 31750 0
322 20250418 143700 134551375 31750 31750 31750 31750 0
323 20250418 143600 134551375 31750 31750 31750 31750 0
324 20250418 143500 134551375 31750 31750 31750 31750 1
325 20250418 143400 134519625 31750 31750 31750 31750 0
326 20250418 143300 134519625 31750 31750 31750 31750 1
327 20250418 143200 134487875 31500 31500 31500 31500 0
328 20250418 143100 134487875 31500 31500 31500 31500 12
329 20250418 143000 134109875 31550 31550 31550 31550 0
330 20250418 142900 134109875 31550 31550 31550 31550 0
331 20250418 142800 134109875 31550 31550 31550 31550 0
332 20250418 142700 134109875 31550 31550 31550 31550 0
333 20250418 142600 134109875 31550 31550 31550 31550 0
334 20250418 142500 134109875 31550 31550 31550 31550 6
335 20250418 142400 133920575 31750 31750 31750 31750 0
336 20250418 142300 133920575 31750 31750 31750 31750 1
337 20250418 142200 133888825 31750 31750 31750 31750 0
338 20250418 142100 133888825 31750 31750 31750 31750 3
339 20250418 142000 133793575 31850 31850 31850 31850 0
340 20250418 141900 133793575 31850 31850 31850 31850 0
341 20250418 141800 133793575 31850 31850 31850 31850 0
342 20250418 141700 133793575 31850 31850 31850 31850 0
343 20250418 141600 133793575 31850 31850 31850 31850 0
344 20250418 141500 133793575 31850 31800 31850 31800 7
345 20250418 141400 133570875 31750 31750 31750 31750 0
346 20250418 141300 133570875 31750 31650 31750 31650 8
347 20250418 141200 133317275 31650 31650 31650 31650 0
348 20250418 141100 133317275 31650 31650 31650 31650 3
349 20250418 141000 133222325 31850 31850 31850 31850 0
350 20250418 140900 133222325 31850 31850 31850 31850 0
351 20250418 140800 133222325 31850 31850 31850 31850 0
352 20250418 140700 133222325 31850 31850 31850 31850 0
353 20250418 140600 133222325 31850 31850 31850 31850 0
354 20250418 140500 133222325 31850 31850 31850 31850 0
355 20250418 140400 133222325 31850 31850 31850 31850 1
356 20250418 140300 133190475 31850 31850 31850 31850 1
357 20250418 140200 133158625 31850 31700 31850 31700 2
358 20250418 140100 133095075 31800 31800 31800 31800 4
359 20250418 140000 132967875 31850 31850 31850 31850 0
360 20250418 135900 132967875 31850 31850 31850 31850 1
361 20250418 135800 132936025 31800 31800 31800 31800 0
362 20250418 135700 132936025 31800 31800 31800 31800 3
363 20250418 135600 132840625 31800 31800 31800 31800 0
364 20250418 135500 132840625 31800 31750 31800 31750 12
365 20250418 135400 132459575 31800 31800 31800 31800 0
366 20250418 135300 132459575 31800 31800 31800 31800 0
367 20250418 135200 132459575 31800 31800 31800 31800 1
368 20250418 135100 132427775 31750 31750 31750 31750 3
369 20250418 135000 132332525 31800 31800 31800 31800 0
370 20250418 134900 132332525 31800 31800 31800 31800 1
371 20250418 134800 132300725 31800 31800 31800 31800 0
372 20250418 134700 132300725 31800 31800 31800 31800 0
373 20250418 134600 132300725 31800 31700 31800 31650 4
374 20250418 134500 132173825 31800 31800 31800 31800 0
375 20250418 134400 132173825 31800 31800 31800 31800 0
376 20250418 134300 132173825 31800 31800 31800 31800 2
377 20250418 134200 132110225 31650 31650 31650 31650 0
378 20250418 134100 132110225 31650 31650 31650 31650 2
379 20250418 134000 132046925 31600 31600 31600 31600 0
380 20250418 133900 132046925 31600 31600 31600 31600 0
381 20250418 133800 132046925 31600 31600 31600 31600 0
382 20250418 133700 132046925 31600 31650 31650 31600 41
383 20250418 133600 130749725 31850 31850 31850 31850 0
384 20250418 133500 130749725 31850 31850 31850 31850 1
385 20250418 133400 130717875 31850 31850 31850 31850 0
386 20250418 133300 130717875 31850 31850 31850 31850 1
387 20250418 133200 130686025 31800 31800 31800 31800 0
388 20250418 133100 130686025 31800 31800 31800 31800 3
389 20250418 133000 130590625 31850 31850 31850 31850 0
390 20250418 132900 130590625 31850 31850 31850 31850 0
391 20250418 132800 130590625 31850 31850 31850 31850 0
392 20250418 132700 130590625 31850 31850 31850 31850 0
393 20250418 132600 130590625 31850 31850 31850 31850 0
394 20250418 132500 130590625 31850 31850 31850 31850 0
395 20250418 132400 130590625 31850 31850 31850 31850 0
396 20250418 132300 130590625 31850 31850 31850 31850 1
397 20250418 132200 130558775 31800 31800 31800 31800 0
398 20250418 132100 130558775 31800 31800 31800 31800 3
399 20250418 132000 130463375 31850 31850 31850 31850 0
400 20250418 131900 130463375 31850 31850 31850 31850 1
401 20250418 131800 130431525 31850 31850 31850 31850 0
402 20250418 131700 130431525 31850 31850 31850 31850 0
403 20250418 131600 130431525 31850 31850 31850 31850 0
404 20250418 131500 130431525 31850 31850 31850 31850 1
405 20250418 131400 130399675 31800 31800 31800 31800 0
406 20250418 131300 130399675 31800 31800 31800 31800 0
407 20250418 131200 130399675 31800 31800 31800 31800 0
408 20250418 131100 130399675 31800 31800 31800 31800 2
409 20250418 131000 130336075 31850 31850 31850 31850 0
410 20250418 130900 130336075 31850 31850 31850 31850 0
411 20250418 130800 130336075 31850 31850 31850 31850 0
412 20250418 130700 130336075 31850 31850 31850 31850 0
413 20250418 130600 130336075 31850 31850 31850 31850 0
414 20250418 130500 130336075 31850 31850 31850 31850 0
415 20250418 130400 130336075 31850 31850 31850 31850 0
416 20250418 130300 130336075 31850 31700 31850 31700 42
417 20250418 130200 129004525 31850 31850 31850 31850 0
418 20250418 130100 129004525 31850 31850 31850 31850 4
419 20250418 130000 128877125 31900 31900 31900 31900 0
420 20250418 125900 128877125 31900 31900 31900 31900 0
421 20250418 125800 128877125 31900 31900 31900 31900 0
422 20250418 125700 128877125 31900 31900 31900 31900 0
423 20250418 125600 128877125 31900 31900 31900 31900 0
424 20250418 125500 128877125 31900 31900 31900 31900 0
425 20250418 125400 128877125 31900 31900 31900 31900 0
426 20250418 125300 128877125 31900 31900 31900 31900 0
427 20250418 125200 128877125 31900 31900 31900 31900 1
428 20250418 125100 128845225 31700 31700 31700 31700 0
429 20250418 125000 128845225 31700 31700 31700 31700 0
430 20250418 124900 128845225 31700 31700 31700 31700 1
431 20250418 124800 128813525 31700 31700 31700 31700 0
432 20250418 124700 128813525 31700 31700 31700 31700 1
433 20250418 124600 128781825 31900 31900 31900 31900 0
434 20250418 124500 128781825 31900 31900 31900 31900 1
435 20250418 124400 128749925 31750 31750 31750 31750 1
436 20250418 124300 128718175 31750 31750 31750 31750 2
437 20250418 124200 128654675 31700 31700 31700 31700 0
438 20250418 124100 128654675 31700 31700 31700 31700 1
439 20250418 124000 128622975 31750 31750 31750 31750 0
440 20250418 123900 128622975 31750 31750 31750 31750 0
441 20250418 123800 128622975 31750 31750 31750 31750 0
442 20250418 123700 128622975 31750 31750 31750 31750 0
443 20250418 123600 128622975 31750 31750 31750 31750 1
444 20250418 123500 128591225 31700 31700 31700 31700 0
445 20250418 123400 128591225 31700 31700 31700 31700 0
446 20250418 123300 128591225 31700 31700 31700 31700 0
447 20250418 123200 128591225 31700 31750 31750 31700 3
448 20250418 123100 128496075 31700 31700 31700 31700 3
449 20250418 123000 128400975 31750 31750 31750 31750 0
450 20250418 122900 128400975 31750 31750 31750 31750 1
451 20250418 122800 128369225 31750 31750 31750 31750 0
452 20250418 122700 128369225 31750 31750 31750 31750 0
453 20250418 122600 128369225 31750 31750 31750 31750 0
454 20250418 122500 128369225 31750 31750 31750 31750 1
455 20250418 122400 128337475 31750 31750 31750 31750 0
456 20250418 122300 128337475 31750 31750 31750 31750 1
457 20250418 122200 128305725 31750 31700 31750 31700 22
458 20250418 122100 127608225 31700 31700 31700 31700 3
459 20250418 122000 127513125 31750 31750 31750 31750 0
460 20250418 121900 127513125 31750 31750 31750 31750 0
461 20250418 121800 127513125 31750 31750 31750 31750 0
462 20250418 121700 127513125 31750 31750 31750 31750 0
463 20250418 121600 127513125 31750 31750 31750 31750 3
464 20250418 121500 127417875 31750 31750 31750 31750 1
465 20250418 121400 127386125 31750 31750 31750 31750 0
466 20250418 121300 127386125 31750 31750 31750 31750 1
467 20250418 121200 127354375 31700 31700 31700 31700 20
468 20250418 121100 126720375 31700 31700 31700 31700 2
469 20250418 121000 126656975 31750 31750 31750 31750 0
470 20250418 120900 126656975 31750 31750 31750 31750 1
471 20250418 120800 126625225 31750 31750 31750 31750 0
472 20250418 120700 126625225 31750 31750 31750 31750 0
473 20250418 120600 126625225 31750 31750 31750 31750 0
474 20250418 120500 126625225 31750 31750 31750 31750 0
475 20250418 120400 126625225 31750 31750 31750 31750 0
476 20250418 120300 126625225 31750 31750 31750 31750 2
477 20250418 120200 126561725 31650 31650 31650 31650 20
478 20250418 120100 125928725 31650 31650 31650 31650 8
479 20250418 120000 125675525 31650 31650 31650 31650 0
480 20250418 115900 125675525 31650 31650 31650 31650 0
481 20250418 115800 125675525 31650 31650 31650 31650 0
482 20250418 115700 125675525 31650 31650 31650 31650 0
483 20250418 115600 125675525 31650 31650 31650 31650 0
484 20250418 115500 125675525 31650 31650 31650 31650 0
485 20250418 115400 125675525 31650 31650 31650 31650 0
486 20250418 115300 125675525 31650 31650 31650 31650 3
487 20250418 115200 125580575 31650 31650 31650 31650 20
488 20250418 115100 124947575 31650 31650 31650 31650 0
489 20250418 115000 124947575 31650 31650 31650 31650 0
490 20250418 114900 124947575 31650 31650 31650 31650 0
491 20250418 114800 124947575 31650 31650 31650 31650 0
492 20250418 114700 124947575 31650 31650 31650 31650 0
493 20250418 114600 124947575 31650 31650 31650 31650 0
494 20250418 114500 124947575 31650 31600 31650 31600 3
495 20250418 114400 124852675 31600 31600 31600 31600 0
496 20250418 114300 124852675 31600 31600 31600 31600 0
497 20250418 114200 124852675 31600 31600 31600 31600 23
498 20250418 114100 124125875 31600 31600 31600 31600 3
499 20250418 114000 124031075 31650 31650 31650 31650 0
500 20250418 113900 124031075 31650 31650 31650 31650 1
501 20250418 113800 123999425 31550 31550 31550 31550 0
502 20250418 113700 123999425 31550 31550 31550 31550 0
503 20250418 113600 123999425 31550 31550 31550 31550 0
504 20250418 113500 123999425 31550 31550 31550 31550 0
505 20250418 113400 123999425 31550 31550 31550 31550 1
506 20250418 113300 123967875 31650 31600 31650 31600 36
507 20250418 113200 122830225 31600 31600 31600 31600 5
508 20250418 113100 122672225 31600 31600 31600 31600 1
509 20250418 113000 122640625 31550 31550 31550 31550 0
510 20250418 112900 122640625 31550 31550 31550 31550 0
511 20250418 112800 122640625 31550 31550 31550 31550 1
512 20250418 112700 122609075 31550 31550 31550 31550 0
513 20250418 112600 122609075 31550 31550 31550 31550 10
514 20250418 112500 122293575 31550 31550 31550 31550 2
515 20250418 112400 122230475 31350 31350 31350 31350 0
516 20250418 112300 122230475 31350 31350 31350 31350 0
517 20250418 112200 122230475 31350 31350 31350 31350 0
518 20250418 112100 122230475 31350 31350 31350 31350 1
519 20250418 112000 122199125 31300 31400 31400 31300 546
520 20250418 111900 105108025 31600 31600 31600 31600 0
521 20250418 111800 105108025 31600 31600 31600 31600 0
522 20250418 111700 105108025 31600 31600 31600 31600 0
523 20250418 111600 105108025 31600 31600 31600 31600 0
524 20250418 111500 105108025 31600 31600 31600 31600 0
525 20250418 111400 105108025 31600 31600 31600 31600 0
526 20250418 111300 105108025 31600 31550 31600 31500 74
527 20250418 111200 102776375 31600 31600 31600 31600 71
528 20250418 111100 100532775 31500 31500 31500 31500 0
529 20250418 111000 100532775 31500 31500 31500 31500 0
530 20250418 110900 100532775 31500 31500 31500 31500 0
531 20250418 110800 100532775 31500 31475 31500 31475 9
532 20250418 110700 100249300 31500 31500 31500 31500 0
533 20250418 110600 100249300 31500 31500 31500 31500 0
534 20250418 110500 100249300 31500 31500 31500 31500 0
535 20250418 110400 100249300 31500 31500 31500 31500 0
536 20250418 110300 100249300 31500 31500 31500 31500 0
537 20250418 110200 100249300 31500 31450 31500 31450 30
538 20250418 110100 99305200 31400 31400 31400 31400 0
539 20250418 110000 99305200 31400 31400 31400 31400 0
540 20250418 105900 99305200 31400 31400 31400 31400 0
541 20250418 105800 99305200 31400 31400 31400 31400 0
542 20250418 105700 99305200 31400 31400 31400 31400 0
543 20250418 105600 99305200 31400 31400 31400 31400 17
544 20250418 105500 98771400 31450 31450 31450 31450 0
545 20250418 105400 98771400 31450 31450 31450 31450 0
546 20250418 105300 98771400 31450 31450 31450 31450 0
547 20250418 105200 98771400 31450 31450 31450 31450 25
548 20250418 105100 97985150 31350 31350 31350 31350 0
549 20250418 105000 97985150 31350 31350 31350 31350 0
550 20250418 104900 97985150 31350 31350 31350 31350 0
551 20250418 104800 97985150 31350 31350 31350 31350 0
552 20250418 104700 97985150 31350 31400 31400 31350 37
553 20250418 104600 96824200 31400 31400 31400 31400 0
554 20250418 104500 96824200 31400 31400 31400 31400 0
555 20250418 104400 96824200 31400 31400 31400 31400 0
556 20250418 104300 96824200 31400 31400 31400 31400 0
557 20250418 104200 96824200 31400 31400 31400 31400 0
558 20250418 104100 96824200 31400 31400 31400 31400 0
559 20250418 104000 96824200 31400 31400 31400 31400 0
560 20250418 103900 96824200 31400 31400 31400 31400 10
561 20250418 103800 96510200 31400 31400 31400 31400 0
562 20250418 103700 96510200 31400 31400 31400 31400 0
563 20250418 103600 96510200 31400 31400 31400 31400 0
564 20250418 103500 96510200 31400 31400 31400 31400 0
565 20250418 103400 96510200 31400 31400 31400 31400 0
566 20250418 103300 96510200 31400 31400 31400 31400 18
567 20250418 103200 95945000 31450 31450 31450 31450 3
568 20250418 103100 95850650 31400 31400 31400 31400 0
569 20250418 103000 95850650 31400 31400 31400 31400 0
570 20250418 102900 95850650 31400 31400 31400 31400 0
571 20250418 102800 95850650 31400 31400 31400 31400 0
572 20250418 102700 95850650 31400 31400 31400 31400 0
573 20250418 102600 95850650 31400 31350 31400 31300 211
574 20250418 102500 89231000 31350 31350 31350 31350 0
575 20250418 102400 89231000 31350 31350 31350 31350 0
576 20250418 102300 89231000 31350 31350 31350 31350 2
577 20250418 102200 89168300 31350 31350 31350 31350 94
578 20250418 102100 86221400 31375 31375 31375 31375 10
579 20250418 102000 85907650 31400 31400 31400 31400 0
580 20250418 101900 85907650 31400 31400 31400 31400 0
581 20250418 101800 85907650 31400 31400 31400 31400 0
582 20250418 101700 85907650 31400 31400 31400 31400 0
583 20250418 101600 85907650 31400 31400 31400 31400 0
584 20250418 101500 85907650 31400 31400 31400 31400 0
585 20250418 101400 85907650 31400 31400 31400 31400 0
586 20250418 101300 85907650 31400 31400 31400 31400 0
587 20250418 101200 85907650 31400 31350 31400 31350 3
588 20250418 101100 85813500 31350 31350 31350 31350 0
589 20250418 101000 85813500 31350 31350 31350 31350 0
590 20250418 100900 85813500 31350 31350 31350 31350 0
591 20250418 100800 85813500 31350 31300 31350 31300 4
592 20250418 100700 85688200 31300 31300 31300 31300 5
593 20250418 100600 85531700 31350 31300 31350 31300 27
594 20250418 100500 84685450 31400 31400 31400 31400 0
595 20250418 100400 84685450 31400 31400 31400 31400 0
596 20250418 100300 84685450 31400 31400 31400 31400 0
597 20250418 100200 84685450 31400 31500 31500 31200 2268
598 20250418 100100 13372050 31500 31500 31500 31500 0
599 20250418 100000 13372050 31500 31500 31500 31500 1
600 20250418 095900 13340550 31700 31700 31700 31700 1
601 20250418 095800 13308850 31500 31500 31500 31500 1
602 20250418 095700 13277350 31650 31650 31650 31650 10
603 20250418 095600 12960850 31650 31650 31650 31650 10
604 20250418 095500 12644350 31650 31650 31650 31650 0
605 20250418 095400 12644350 31650 31650 31650 31650 0
606 20250418 095300 12644350 31650 31650 31650 31650 0
607 20250418 095200 12644350 31650 31650 31650 31650 42
608 20250418 095100 11315050 31700 31700 31700 31700 0
609 20250418 095000 11315050 31700 31700 31700 31700 0
610 20250418 094900 11315050 31700 31700 31700 31700 0
611 20250418 094800 11315050 31700 31700 31700 31700 0
612 20250418 094700 11315050 31700 31700 31700 31700 0
613 20250418 094600 11315050 31700 31700 31700 31700 0
614 20250418 094500 11315050 31700 31700 31700 31700 0
615 20250418 094400 11315050 31700 31700 31700 31700 1
616 20250418 094300 11283350 31400 31400 31400 31400 0
617 20250418 094200 11283350 31400 31400 31400 31400 6
618 20250418 094100 11094950 31450 31450 31450 31450 0
619 20250418 094000 11094950 31450 31450 31450 31450 16
620 20250418 093900 10591750 31450 31450 31450 31450 0
621 20250418 093800 10591750 31450 31450 31450 31450 1
622 20250418 093700 10560300 31450 31450 31450 31450 0
623 20250418 093600 10560300 31450 31450 31450 31450 2
624 20250418 093500 10497400 31400 31400 31400 31400 13
625 20250418 093400 10089200 31400 31400 31400 31400 0
626 20250418 093300 10089200 31400 31600 31600 31400 228
627 20250418 093200 2922850 31800 31800 31800 31800 20
628 20250418 093100 2286850 31800 31800 31800 31800 0
629 20250418 093000 2286850 31800 32100 32100 31800 5
630 20250418 092900 2127050 32050 31950 32050 31900 4
631 20250418 092800 1999250 32150 32150 32150 32150 0
632 20250418 092700 1999250 32150 32150 32150 32150 0
633 20250418 092600 1999250 32150 32150 32150 32150 0
634 20250418 092500 1999250 32150 32150 32150 32150 0
635 20250418 092400 1999250 32150 32150 32150 32150 0
636 20250418 092300 1999250 32150 32150 32150 32150 1
637 20250418 092200 1967100 32100 32100 32100 32100 18
638 20250418 092100 1389300 32250 32250 32250 32250 0
639 20250418 092000 1389300 32250 32250 32250 32250 0
640 20250418 091900 1389300 32250 32250 32250 32250 0
641 20250418 091800 1389300 32250 32250 32250 32250 0
642 20250418 091700 1389300 32250 32250 32250 32250 0
643 20250418 091600 1389300 32250 32250 32250 32250 0
644 20250418 091500 1389300 32250 32250 32250 32250 0
645 20250418 091400 1389300 32250 32250 32250 32250 0
646 20250418 091300 1389300 32250 32250 32250 32250 0
647 20250418 091200 1389300 32250 32250 32250 32250 20
648 20250418 091100 744300 32350 32350 32350 32350 0
649 20250418 091000 744300 32350 32350 32350 32350 0
650 20250418 090900 744300 32350 32350 32350 32350 0
651 20250418 090800 744300 32350 32350 32350 32350 0
652 20250418 090700 744300 32350 32350 32350 32350 0
653 20250418 090600 744300 32350 32350 32350 32350 0
654 20250418 090500 744300 32350 32350 32350 32350 16
655 20250418 090400 226700 32350 32350 32350 32350 0
656 20250418 090300 226700 32350 32350 32350 32350 0
657 20250418 090200 226700 32350 32350 32350 32350 6
658 20250418 090100 32600 32600 32600 32600 32600 0
659 20250418 090000 32600 32600 32600 32600 32600 1

8
115310/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
20250418,160746,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31000,-950,5,-2.97,264923075,8472,201.19,32600,32600,30650,41500,22400,31950,31319.63,2.36,0,634,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,990,11.04,0.71,12,0.27,2809.00,43599.00,38600,20250306,-19.69,18170,20240805,70.61,38600,-19.69,20250306,20200,53.47,20250102,38600,-19.69,20250306,18170,70.61,20240805,0.68,Y,115310,500,15 억,,75404,N,N,50,N,00,N
20250418,150755,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31350,-600,5,-1.88,153948925,4895,116.24,32600,32600,31200,41500,22400,31950,31450.24,2.36,0,218,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1001,11.16,0.72,12,0.15,2809.00,43599.00,38600,20250306,-18.78,18170,20240805,72.54,38600,-18.78,20250306,20200,55.20,20250102,38600,-18.78,20250306,18170,72.54,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,140758,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31850,-100,5,-0.31,133222325,4235,100.57,32600,32600,31200,41500,22400,31950,31457.46,2.36,0,250,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1017,11.34,0.73,12,0.13,2809.00,43599.00,38600,20250306,-17.49,18170,20240805,75.29,38600,-17.49,20250306,20200,57.67,20250102,38600,-17.49,20250306,18170,75.29,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,130757,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31850,-100,5,-0.31,130336075,4144,98.41,32600,32600,31200,41500,22400,31950,31451.76,2.36,0,341,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1017,11.34,0.73,12,0.13,2809.00,43599.00,38600,20250306,-17.49,18170,20240805,75.29,38600,-17.49,20250306,20200,57.67,20250102,38600,-17.49,20250306,18170,75.29,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,120754,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31750,-200,5,-0.63,126625225,4027,95.63,32600,32600,31200,41500,22400,31950,31444.06,2.36,0,404,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1014,11.30,0.73,12,0.13,2809.00,43599.00,38600,20250306,-17.75,18170,20240805,74.74,38600,-17.75,20250306,20200,57.18,20250102,38600,-17.75,20250306,18170,74.74,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,110759,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31500,-450,5,-1.41,100249300,3187,75.68,32600,32600,31200,41500,22400,31950,31455.70,2.36,0,85,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1006,11.21,0.72,12,0.10,2809.00,43599.00,38600,20250306,-18.39,18170,20240805,73.36,38600,-18.39,20250306,20200,55.94,20250102,38600,-18.39,20250306,18170,73.36,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,100758,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31300,-650,5,-2.03,85688200,2723,64.66,32600,32600,31200,41500,22400,31950,31468.31,2.36,0,-140,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,999,11.14,0.72,12,0.09,2809.00,43599.00,38600,20250306,-18.91,18170,20240805,72.26,38600,-18.91,20250306,20200,54.95,20250102,38600,-18.91,20250306,18170,72.26,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250418,090802,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32350,400,2,1.25,744300,23,0.55,32600,32600,32350,41500,22400,31950,32360.87,2.36,0,-11,32950,32450,32150,31650,31350,32300,31500,16,9550,500,23640,50,1,3192883,1033,11.52,0.74,12,0.00,2809.00,43599.00,38600,20250306,-16.19,18170,20240805,78.04,38600,-16.19,20250306,20200,60.15,20250102,38600,-16.19,20250306,18170,78.04,20240805,0.68,Y,115310,500,15 억,,75404,N,N,173,N,00,N
20250417,160751,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,-150,5,-0.47,134982050,4211,56.71,32600,32650,31850,41700,22500,32100,32054.95,2.36,0,20,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1020,11.37,0.73,12,0.13,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.68,Y,115310,500,15 억,,75393,N,N,173,N,00,N
20250417,150758,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32100,0,3,0.00,126182200,3936,53.00,32600,32650,31850,41700,22500,32100,32058.49,2.36,0,81,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1025,11.43,0.74,12,0.12,2809.00,43599.00,38600,20250306,-16.84,18170,20240805,76.66,38600,-16.84,20250306,20200,58.91,20250102,38600,-16.84,20250306,18170,76.66,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,N,00,N
20250417,140801,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32050,-50,5,-0.16,124963850,3898,52.49,32600,32650,31850,41700,22500,32100,32058.45,2.36,0,109,33766,32932,32466,31632,31166,32700,31400,16,9600,500,23750,50,1,3192883,1023,11.41,0.74,12,0.12,2809.00,43599.00,38600,20250306,-16.97,18170,20240805,76.39,38600,-16.97,20250306,20200,58.66,20250102,38600,-16.97,20250306,18170,76.39,20240805,0.68,Y,115310,500,15 억,,75393,N,N,90,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 160746 57 100.00 KOSDAQ 통신 N N N N N 31000 -950 5 -2.97 264923075 8472 201.19 32600 32600 30650 41500 22400 31950 31319.63 2.36 0 634 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 990 11.04 0.71 12 0.27 2809.00 43599.00 38600 20250306 -19.69 18170 20240805 70.61 38600 -19.69 20250306 20200 53.47 20250102 38600 -19.69 20250306 18170 70.61 20240805 0.68 Y 115310 500 15 억 75404 N N 50 N 00 N
3 20250418 150755 57 100.00 KOSDAQ 통신 N N N N N 31350 -600 5 -1.88 153948925 4895 116.24 32600 32600 31200 41500 22400 31950 31450.24 2.36 0 218 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1001 11.16 0.72 12 0.15 2809.00 43599.00 38600 20250306 -18.78 18170 20240805 72.54 38600 -18.78 20250306 20200 55.20 20250102 38600 -18.78 20250306 18170 72.54 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
4 20250418 140758 57 100.00 KOSDAQ 통신 N N N N N 31850 -100 5 -0.31 133222325 4235 100.57 32600 32600 31200 41500 22400 31950 31457.46 2.36 0 250 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1017 11.34 0.73 12 0.13 2809.00 43599.00 38600 20250306 -17.49 18170 20240805 75.29 38600 -17.49 20250306 20200 57.67 20250102 38600 -17.49 20250306 18170 75.29 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
5 20250418 130757 57 100.00 KOSDAQ 통신 N N N N N 31850 -100 5 -0.31 130336075 4144 98.41 32600 32600 31200 41500 22400 31950 31451.76 2.36 0 341 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1017 11.34 0.73 12 0.13 2809.00 43599.00 38600 20250306 -17.49 18170 20240805 75.29 38600 -17.49 20250306 20200 57.67 20250102 38600 -17.49 20250306 18170 75.29 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
6 20250418 120754 57 100.00 KOSDAQ 통신 N N N N N 31750 -200 5 -0.63 126625225 4027 95.63 32600 32600 31200 41500 22400 31950 31444.06 2.36 0 404 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1014 11.30 0.73 12 0.13 2809.00 43599.00 38600 20250306 -17.75 18170 20240805 74.74 38600 -17.75 20250306 20200 57.18 20250102 38600 -17.75 20250306 18170 74.74 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
7 20250418 110759 57 100.00 KOSDAQ 통신 N N N N N 31500 -450 5 -1.41 100249300 3187 75.68 32600 32600 31200 41500 22400 31950 31455.70 2.36 0 85 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1006 11.21 0.72 12 0.10 2809.00 43599.00 38600 20250306 -18.39 18170 20240805 73.36 38600 -18.39 20250306 20200 55.94 20250102 38600 -18.39 20250306 18170 73.36 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
8 20250418 100758 57 100.00 KOSDAQ 통신 N N N N N 31300 -650 5 -2.03 85688200 2723 64.66 32600 32600 31200 41500 22400 31950 31468.31 2.36 0 -140 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 999 11.14 0.72 12 0.09 2809.00 43599.00 38600 20250306 -18.91 18170 20240805 72.26 38600 -18.91 20250306 20200 54.95 20250102 38600 -18.91 20250306 18170 72.26 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
9 20250418 090802 57 100.00 KOSDAQ 통신 N N N N N 32350 400 2 1.25 744300 23 0.55 32600 32600 32350 41500 22400 31950 32360.87 2.36 0 -11 32950 32450 32150 31650 31350 32300 31500 16 9550 500 23640 50 1 3192883 1033 11.52 0.74 12 0.00 2809.00 43599.00 38600 20250306 -16.19 18170 20240805 78.04 38600 -16.19 20250306 20200 60.15 20250102 38600 -16.19 20250306 18170 78.04 20240805 0.68 Y 115310 500 15 억 75404 N N 173 N 00 N
10 20250417 160751 57 100.00 KOSDAQ 통신 N N N N N 31950 -150 5 -0.47 134982050 4211 56.71 32600 32650 31850 41700 22500 32100 32054.95 2.36 0 20 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1020 11.37 0.73 12 0.13 2809.00 43599.00 38600 20250306 -17.23 18170 20240805 75.84 38600 -17.23 20250306 20200 58.17 20250102 38600 -17.23 20250306 18170 75.84 20240805 0.68 Y 115310 500 15 억 75393 N N 173 N 00 N
11 20250417 150758 57 100.00 KOSDAQ 통신 N N N N N 32100 0 3 0.00 126182200 3936 53.00 32600 32650 31850 41700 22500 32100 32058.49 2.36 0 81 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1025 11.43 0.74 12 0.12 2809.00 43599.00 38600 20250306 -16.84 18170 20240805 76.66 38600 -16.84 20250306 20200 58.91 20250102 38600 -16.84 20250306 18170 76.66 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N
12 20250417 140801 57 100.00 KOSDAQ 통신 N N N N N 32050 -50 5 -0.16 124963850 3898 52.49 32600 32650 31850 41700 22500 32100 32058.45 2.36 0 109 33766 32932 32466 31632 31166 32700 31400 16 9600 500 23750 50 1 3192883 1023 11.41 0.74 12 0.12 2809.00 43599.00 38600 20250306 -16.97 18170 20240805 76.39 38600 -16.97 20250306 20200 58.66 20250102 38600 -16.97 20250306 18170 76.39 20240805 0.68 Y 115310 500 15 억 75393 N N 90 N 00 N

1
115310/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,3192883,0,102491544300,0.00
20250415,0,3192883,0,104726562400,0.00
20250414,0,3192883,0,104407274100,0.00
20250411,0,3192883,0,95946134150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 3192883 0 102491544300 0.00
3 20250415 0 3192883 0 104726562400 0.00
4 20250414 0 3192883 0 104407274100 0.00
5 20250411 0 3192883 0 95946134150 0.00