Update 2025-04-19 11201 candle_day

This commit is contained in:
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions

View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,43500,41000,44200,40500,62290,2649559325,00,0.00,N,2,2250,
20250417,41250,40000,41350,40000,31161,1274212100,00,0.00,N,2,1250,
20250416,40000,41550,41600,39750,38626,1563913050,00,0.00,N,5,-2050,
20250415,42050,41850,42700,41650,28904,1216939300,00,0.00,N,2,200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 43500 41000 44200 40500 62290 2649559325 00 0.00 N 2 2250
3 20250417 41250 40000 41350 40000 31161 1274212100 00 0.00 N 2 1250
4 20250416 40000 41550 41600 39750 38626 1563913050 00 0.00 N 5 -2050
5 20250415 42050 41850 42700 41650 28904 1216939300 00 0.00 N 2 200

View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200300,2649515825,43500,43500,43500,43500,1205
20250418,200200,2649515825,43500,43500,43500,43500,0
20250418,200100,2649515825,43500,43500,43500,43500,0
20250418,200000,2649515825,43500,43500,43500,43500,0
20250418,195900,2649515825,43500,43500,43500,43500,0
20250418,195800,2649515825,43500,43500,43500,43500,0
20250418,195700,2649515825,43500,43500,43500,43500,0
20250418,195600,2649515825,43500,43500,43500,43500,0
20250418,195500,2649515825,43500,43500,43500,43500,0
20250418,195400,2649515825,43500,43500,43500,43500,0
20250418,195300,2649515825,43500,43500,43500,43500,0
20250418,195200,2649515825,43500,43500,43500,43500,0
20250418,195100,2649515825,43500,43500,43500,43500,0
20250418,195000,2649515825,43500,43500,43500,43500,0
20250418,194900,2649515825,43500,43500,43500,43500,0
20250418,194800,2649515825,43500,43500,43500,43500,0
20250418,194700,2649515825,43500,43500,43500,43500,0
20250418,194600,2649515825,43500,43500,43500,43500,0
20250418,194500,2649515825,43500,43500,43500,43500,0
20250418,194400,2649515825,43500,43500,43500,43500,0
20250418,194300,2649515825,43500,43500,43500,43500,0
20250418,194200,2649515825,43500,43500,43500,43500,0
20250418,194100,2649515825,43500,43500,43500,43500,0
20250418,194000,2649515825,43500,43500,43500,43500,0
20250418,193900,2649515825,43500,43500,43500,43500,0
20250418,193800,2649515825,43500,43500,43500,43500,0
20250418,193700,2649515825,43500,43500,43500,43500,0
20250418,193600,2649515825,43500,43500,43500,43500,0
20250418,193500,2649515825,43500,43500,43500,43500,0
20250418,193400,2649515825,43500,43500,43500,43500,0
20250418,193300,2649515825,43500,43500,43500,43500,1205
20250418,193200,2649515825,43500,43500,43500,43500,0
20250418,193100,2649515825,43500,43500,43500,43500,0
20250418,193000,2649515825,43500,43500,43500,43500,0
20250418,192900,2649515825,43500,43500,43500,43500,0
20250418,192800,2649515825,43500,43500,43500,43500,0
20250418,192700,2649515825,43500,43500,43500,43500,0
20250418,192600,2649515825,43500,43500,43500,43500,0
20250418,192500,2649515825,43500,43500,43500,43500,0
20250418,192400,2649515825,43500,43500,43500,43500,0
20250418,192300,2649515825,43500,43500,43500,43500,0
20250418,192200,2649515825,43500,43500,43500,43500,0
20250418,192100,2649515825,43500,43500,43500,43500,0
20250418,192000,2649515825,43500,43500,43500,43500,0
20250418,191900,2649515825,43500,43500,43500,43500,0
20250418,191800,2649515825,43500,43500,43500,43500,0
20250418,191700,2649515825,43500,43500,43500,43500,0
20250418,191600,2649515825,43500,43500,43500,43500,0
20250418,191500,2649515825,43500,43500,43500,43500,0
20250418,191400,2649515825,43500,43500,43500,43500,0
20250418,191300,2649515825,43500,43500,43500,43500,0
20250418,191200,2649515825,43500,43500,43500,43500,0
20250418,191100,2649515825,43500,43500,43500,43500,0
20250418,191000,2649515825,43500,43500,43500,43500,0
20250418,190900,2649515825,43500,43500,43500,43500,0
20250418,190800,2649515825,43500,43500,43500,43500,0
20250418,190700,2649515825,43500,43500,43500,43500,0
20250418,190600,2649515825,43500,43500,43500,43500,0
20250418,190500,2649515825,43500,43500,43500,43500,0
20250418,190400,2649515825,43500,43500,43500,43500,0
20250418,190300,2649515825,43500,43500,43500,43500,1205
20250418,190200,2649515825,43500,43500,43500,43500,0
20250418,190100,2649515825,43500,43500,43500,43500,0
20250418,190000,2649515825,43500,43500,43500,43500,0
20250418,185900,2649515825,43500,43500,43500,43500,0
20250418,185800,2649515825,43500,43500,43500,43500,0
20250418,185700,2649515825,43500,43500,43500,43500,0
20250418,185600,2649515825,43500,43500,43500,43500,0
20250418,185500,2649515825,43500,43500,43500,43500,0
20250418,185400,2649515825,43500,43500,43500,43500,0
20250418,185300,2649515825,43500,43500,43500,43500,0
20250418,185200,2649515825,43500,43500,43500,43500,0
20250418,185100,2649515825,43500,43500,43500,43500,0
20250418,185000,2649515825,43500,43500,43500,43500,0
20250418,184900,2649515825,43500,43500,43500,43500,0
20250418,184800,2649515825,43500,43500,43500,43500,0
20250418,184700,2649515825,43500,43500,43500,43500,0
20250418,184600,2649515825,43500,43500,43500,43500,0
20250418,184500,2649515825,43500,43500,43500,43500,0
20250418,184400,2649515825,43500,43500,43500,43500,0
20250418,184300,2649515825,43500,43500,43500,43500,0
20250418,184200,2649515825,43500,43500,43500,43500,0
20250418,184100,2649515825,43500,43500,43500,43500,0
20250418,184000,2649515825,43500,43500,43500,43500,0
20250418,183900,2649515825,43500,43500,43500,43500,0
20250418,183800,2649515825,43500,43500,43500,43500,0
20250418,183700,2649515825,43500,43500,43500,43500,0
20250418,183600,2649515825,43500,43500,43500,43500,0
20250418,183500,2649515825,43500,43500,43500,43500,0
20250418,183400,2649515825,43500,43500,43500,43500,0
20250418,183300,2649515825,43500,43500,43500,43500,1205
20250418,183200,2649515825,43500,43500,43500,43500,0
20250418,183100,2649515825,43500,43500,43500,43500,0
20250418,183000,2649515825,43500,43500,43500,43500,0
20250418,182900,2649515825,43500,43500,43500,43500,0
20250418,182800,2649515825,43500,43500,43500,43500,0
20250418,182700,2649515825,43500,43500,43500,43500,0
20250418,182600,2649515825,43500,43500,43500,43500,0
20250418,182500,2649515825,43500,43500,43500,43500,0
20250418,182400,2649515825,43500,43500,43500,43500,0
20250418,182300,2649515825,43500,43500,43500,43500,0
20250418,182200,2649515825,43500,43500,43500,43500,0
20250418,182100,2649515825,43500,43500,43500,43500,0
20250418,182000,2649515825,43500,43500,43500,43500,0
20250418,181900,2649515825,43500,43500,43500,43500,0
20250418,181800,2649515825,43500,43500,43500,43500,0
20250418,181700,2649515825,43500,43500,43500,43500,0
20250418,181600,2649515825,43500,43500,43500,43500,0
20250418,181500,2649515825,43500,43500,43500,43500,0
20250418,181400,2649515825,43500,43500,43500,43500,0
20250418,181300,2649515825,43500,43500,43500,43500,0
20250418,181200,2649515825,43500,43500,43500,43500,0
20250418,181100,2649515825,43500,43500,43500,43500,0
20250418,181000,2649515825,43500,43500,43500,43500,0
20250418,180900,2649515825,43500,43500,43500,43500,0
20250418,180800,2649515825,43500,43500,43500,43500,0
20250418,180700,2649515825,43500,43500,43500,43500,0
20250418,180600,2649515825,43500,43500,43500,43500,0
20250418,180500,2649515825,43500,43500,43500,43500,0
20250418,180400,2649515825,43500,43500,43500,43500,0
20250418,180300,2649515825,43500,43500,43500,43500,1205
20250418,180200,2649515825,43500,43500,43500,43500,0
20250418,180100,2649515825,43500,43500,43500,43500,0
20250418,180000,2649515825,43500,43500,43500,43500,0
20250418,175900,2649515825,43500,43500,43500,43500,0
20250418,175800,2649515825,43500,43500,43500,43500,0
20250418,175700,2649515825,43500,43500,43500,43500,0
20250418,175600,2649515825,43500,43500,43500,43500,0
20250418,175500,2649515825,43500,43500,43500,43500,0
20250418,175400,2649515825,43500,43500,43500,43500,0
20250418,175300,2649515825,43500,43500,43500,43500,0
20250418,175200,2649515825,43500,43500,43500,43500,0
20250418,175100,2649515825,43500,43500,43500,43500,0
20250418,175000,2649515825,43500,43500,43500,43500,0
20250418,174900,2649515825,43500,43500,43500,43500,0
20250418,174800,2649515825,43500,43500,43500,43500,0
20250418,174700,2649515825,43500,43500,43500,43500,0
20250418,174600,2649515825,43500,43500,43500,43500,0
20250418,174500,2649515825,43500,43500,43500,43500,0
20250418,174400,2649515825,43500,43500,43500,43500,0
20250418,174300,2649515825,43500,43500,43500,43500,0
20250418,174200,2649515825,43500,43500,43500,43500,0
20250418,174100,2649515825,43500,43500,43500,43500,0
20250418,174000,2649515825,43500,43500,43500,43500,0
20250418,173900,2649515825,43500,43500,43500,43500,0
20250418,173800,2649515825,43500,43500,43500,43500,0
20250418,173700,2649515825,43500,43500,43500,43500,0
20250418,173600,2649515825,43500,43500,43500,43500,0
20250418,173500,2649515825,43500,43500,43500,43500,0
20250418,173400,2649515825,43500,43500,43500,43500,0
20250418,173300,2649515825,43500,43500,43500,43500,1205
20250418,173200,2649515825,43500,43500,43500,43500,0
20250418,173100,2649515825,43500,43500,43500,43500,0
20250418,173000,2649515825,43500,43500,43500,43500,0
20250418,172900,2649515825,43500,43500,43500,43500,0
20250418,172800,2649515825,43500,43500,43500,43500,0
20250418,172700,2649515825,43500,43500,43500,43500,0
20250418,172600,2649515825,43500,43500,43500,43500,0
20250418,172500,2649515825,43500,43500,43500,43500,0
20250418,172400,2649515825,43500,43500,43500,43500,0
20250418,172300,2649515825,43500,43500,43500,43500,0
20250418,172200,2649515825,43500,43500,43500,43500,0
20250418,172100,2649515825,43500,43500,43500,43500,0
20250418,172000,2649515825,43500,43500,43500,43500,0
20250418,171900,2649515825,43500,43500,43500,43500,0
20250418,171800,2649515825,43500,43500,43500,43500,0
20250418,171700,2649515825,43500,43500,43500,43500,0
20250418,171600,2649515825,43500,43500,43500,43500,0
20250418,171500,2649515825,43500,43500,43500,43500,0
20250418,171400,2649515825,43500,43500,43500,43500,0
20250418,171300,2649515825,43500,43500,43500,43500,0
20250418,171200,2649515825,43500,43500,43500,43500,0
20250418,171100,2649515825,43500,43500,43500,43500,0
20250418,171000,2649515825,43500,43500,43500,43500,0
20250418,170900,2649515825,43500,43500,43500,43500,0
20250418,170800,2649515825,43500,43500,43500,43500,0
20250418,170700,2649515825,43500,43500,43500,43500,0
20250418,170600,2649515825,43500,43500,43500,43500,0
20250418,170500,2649515825,43500,43500,43500,43500,0
20250418,170400,2649515825,43500,43500,43500,43500,0
20250418,170300,2649515825,43500,43500,43500,43500,1205
20250418,170200,2649515825,43500,43500,43500,43500,0
20250418,170100,2649515825,43500,43500,43500,43500,0
20250418,170000,2649515825,43500,43500,43500,43500,0
20250418,165900,2649515825,43500,43500,43500,43500,0
20250418,165800,2649515825,43500,43500,43500,43500,0
20250418,165700,2649515825,43500,43500,43500,43500,0
20250418,165600,2649515825,43500,43500,43500,43500,0
20250418,165500,2649515825,43500,43500,43500,43500,0
20250418,165400,2649515825,43500,43500,43500,43500,0
20250418,165300,2649515825,43500,43500,43500,43500,0
20250418,165200,2649515825,43500,43500,43500,43500,0
20250418,165100,2649515825,43500,43500,43500,43500,0
20250418,165000,2649515825,43500,43500,43500,43500,0
20250418,164900,2649515825,43500,43500,43500,43500,0
20250418,164800,2649515825,43500,43500,43500,43500,0
20250418,164700,2649515825,43500,43500,43500,43500,0
20250418,164600,2649515825,43500,43500,43500,43500,0
20250418,164500,2649515825,43500,43500,43500,43500,0
20250418,164400,2649515825,43500,43500,43500,43500,0
20250418,164300,2649515825,43500,43500,43500,43500,0
20250418,164200,2649515825,43500,43500,43500,43500,0
20250418,164100,2649515825,43500,43500,43500,43500,0
20250418,164000,2649515825,43500,43500,43500,43500,0
20250418,163900,2649515825,43500,43500,43500,43500,0
20250418,163800,2649515825,43500,43500,43500,43500,0
20250418,163700,2649515825,43500,43500,43500,43500,0
20250418,163600,2649515825,43500,43500,43500,43500,0
20250418,163500,2649515825,43500,43500,43500,43500,0
20250418,163400,2649515825,43500,43500,43500,43500,0
20250418,163300,2649515825,43500,43500,43500,43500,1205
20250418,163200,2649515825,43500,43500,43500,43500,0
20250418,163100,2649515825,43500,43500,43500,43500,0
20250418,163000,2649515825,43500,43500,43500,43500,0
20250418,162900,2649515825,43500,43500,43500,43500,0
20250418,162800,2649515825,43500,43500,43500,43500,0
20250418,162700,2649515825,43500,43500,43500,43500,0
20250418,162600,2649515825,43500,43500,43500,43500,0
20250418,162500,2649515825,43500,43500,43500,43500,0
20250418,162400,2649515825,43500,43500,43500,43500,0
20250418,162300,2649515825,43500,43500,43500,43500,0
20250418,162200,2649515825,43500,43500,43500,43500,0
20250418,162100,2649515825,43500,43500,43500,43500,0
20250418,162000,2649515825,43500,43500,43500,43500,0
20250418,161900,2649515825,43500,43500,43500,43500,0
20250418,161800,2649515825,43500,43500,43500,43500,0
20250418,161700,2649515825,43500,43500,43500,43500,0
20250418,161600,2649515825,43500,43500,43500,43500,0
20250418,161500,2649515825,43500,43500,43500,43500,0
20250418,161400,2649515825,43500,43500,43500,43500,0
20250418,161300,2649515825,43500,43500,43500,43500,0
20250418,161200,2649515825,43500,43500,43500,43500,0
20250418,161100,2649515825,43500,43500,43500,43500,0
20250418,161000,2649515825,43500,43500,43500,43500,0
20250418,160900,2649515825,43500,43500,43500,43500,0
20250418,160800,2649515825,43500,43500,43500,43500,0
20250418,160700,2649515825,43500,43500,43500,43500,0
20250418,160600,2649515825,43500,43500,43500,43500,0
20250418,160500,2649515825,43500,43500,43500,43500,0
20250418,160400,2649515825,43500,43500,43500,43500,0
20250418,160300,2649515825,43500,43500,43500,43500,1205
20250418,160200,2649515825,43500,43500,43500,43500,0
20250418,160100,2649515825,43500,43500,43500,43500,0
20250418,160000,2649515825,43500,43500,43500,43500,0
20250418,155900,2649515825,43500,43500,43500,43500,0
20250418,155800,2649515825,43500,43500,43500,43500,0
20250418,155700,2649515825,43500,43500,43500,43500,0
20250418,155600,2649515825,43500,43500,43500,43500,0
20250418,155500,2649515825,43500,43500,43500,43500,0
20250418,155400,2649515825,43500,43500,43500,43500,0
20250418,155300,2649515825,43500,43500,43500,43500,0
20250418,155200,2649515825,43500,43500,43500,43500,0
20250418,155100,2649515825,43500,43500,43500,43500,0
20250418,155000,2649515825,43500,43500,43500,43500,0
20250418,154900,2649515825,43500,43500,43500,43500,0
20250418,154800,2649515825,43500,43500,43500,43500,0
20250418,154700,2649515825,43500,43500,43500,43500,0
20250418,154600,2649515825,43500,43500,43500,43500,0
20250418,154500,2649515825,43500,43500,43500,43500,0
20250418,154400,2649515825,43500,43500,43500,43500,0
20250418,154300,2649515825,43500,43500,43500,43500,0
20250418,154200,2649515825,43500,43500,43500,43500,0
20250418,154100,2649515825,43500,43500,43500,43500,0
20250418,154000,2649515825,43500,43500,43500,43500,0
20250418,153900,2649515825,43500,43500,43500,43500,0
20250418,153800,2649515825,43500,43500,43500,43500,0
20250418,153700,2649515825,43500,43500,43500,43500,0
20250418,153600,2649515825,43500,43500,43500,43500,0
20250418,153500,2649515825,43500,43500,43500,43500,0
20250418,153400,2649515825,43500,43500,43500,43500,0
20250418,153300,2649515825,43500,43500,43500,43500,1205
20250418,153200,2649515825,43500,43500,43500,43500,0
20250418,153100,2649515825,43500,43500,43500,43500,0
20250418,153000,2649515825,43500,43500,43500,43500,1205
20250418,152900,2597098325,43450,43450,43450,43450,0
20250418,152800,2597098325,43450,43450,43450,43450,0
20250418,152700,2597098325,43450,43450,43450,43450,0
20250418,152600,2597098325,43450,43450,43450,43450,0
20250418,152500,2597098325,43450,43450,43450,43450,0
20250418,152400,2597098325,43450,43450,43450,43450,0
20250418,152300,2597098325,43450,43450,43450,43450,0
20250418,152200,2597098325,43450,43450,43450,43450,0
20250418,152100,2597098325,43450,43450,43450,43450,0
20250418,152000,2597098325,43450,43450,43450,43450,0
20250418,151900,2597098325,43450,43500,43500,43450,26
20250418,151800,2595967425,43650,43600,43650,43500,119
20250418,151700,2590789275,43550,43650,43650,43550,177
20250418,151600,2583069325,43650,43650,43700,43550,575
20250418,151500,2558018725,43550,43500,43600,43500,361
20250418,151400,2542310375,43500,43500,43500,43450,98
20250418,151300,2538048425,43500,43450,43500,43450,183
20250418,151200,2530088875,43400,43400,43450,43350,156
20250418,151100,2523313475,43400,43400,43500,43400,240
20250418,151000,2512885125,43500,43450,43550,43450,52
20250418,150900,2510622025,43550,43450,43550,43450,77
20250418,150800,2507274775,43450,43650,43650,43400,232
20250418,150700,2497191025,43550,43500,43650,43500,42
20250418,150600,2495358525,43500,43450,43650,43400,371
20250418,150500,2479230225,43550,43700,43700,43500,122
20250418,150400,2473912775,43700,43500,43700,43500,174
20250418,150300,2466332975,43500,43500,43500,43450,41
20250418,150200,2464550875,43500,43650,43650,43400,86
20250418,150100,2460810625,43650,43600,43700,43500,139
20250418,150000,2454745225,43700,43650,43700,43500,87
20250418,145900,2450950925,43650,43700,43700,43550,162
20250418,145800,2443886975,43700,43600,43750,43600,91
20250418,145700,2439911225,43600,43750,43750,43500,166
20250418,145600,2432670925,43400,43600,43700,43400,130
20250418,145500,2427000525,43600,43350,43700,43350,705
20250418,145400,2396273225,43550,43600,43600,43550,161
20250418,145300,2389257125,43600,43450,43600,43350,1255
20250418,145200,2334646625,43500,43500,43500,43450,144
20250418,145100,2328382675,43500,43500,43500,43450,116
20250418,145000,2323336725,43550,43550,43550,43550,145
20250418,144900,2317021975,43600,43600,43600,43550,86
20250418,144800,2313272425,43600,43600,43600,43550,184
20250418,144700,2305253925,43600,43550,43600,43550,131
20250418,144600,2299542825,43500,43550,43600,43500,78
20250418,144500,2296145725,43600,43500,43600,43500,134
20250418,144400,2290307725,43450,43550,43600,43450,151
20250418,144300,2283733125,43600,43450,43600,43450,68
20250418,144200,2280770125,43400,43600,43600,43350,33
20250418,144100,2279332225,43300,43600,43700,43300,1127
20250418,144000,2230245075,43400,43350,43400,43350,82
20250418,143900,2226686575,43600,43400,43650,43350,821
20250418,143800,2191054975,43400,43350,43650,43350,1161
20250418,143700,2140645725,43350,43300,43350,43250,74
20250418,143600,2137439025,43300,43300,43350,43250,160
20250418,143500,2130510375,43250,43100,43300,43100,87
20250418,143400,2126754125,43100,43350,43350,43100,290
20250418,143300,2114215575,43300,43250,43300,43200,65
20250418,143200,2111402775,43250,43200,43300,43200,97
20250418,143100,2107206325,43250,43150,43250,43150,186
20250418,143000,2099169925,43150,43250,43300,43150,167
20250418,142900,2091957675,43200,43350,43350,43200,56
20250418,142800,2089535475,43300,43300,43300,43200,168
20250418,142700,2082268825,43250,43300,43400,43250,990
20250418,142600,2039402175,43300,43300,43300,43200,690
20250418,142500,2009560325,43300,43300,43300,43250,89
20250418,142400,2005706725,43250,43400,43500,43250,228
20250418,142300,1995811175,43300,43600,43600,43200,535
20250418,142200,1972630825,43350,43750,43800,43150,339
20250418,142100,1957829025,43800,44000,44000,43700,212
20250418,142000,1948545275,44000,44100,44200,44000,559
20250418,141900,1923882675,44000,43700,44100,43700,1493
20250418,141800,1858273675,43800,43650,43850,43650,3077
20250418,141700,1723487425,43650,43200,43750,43150,3685
20250418,141600,1563357025,43250,43200,43250,43150,177
20250418,141500,1555708575,43200,43200,43200,43100,312
20250418,141400,1542232775,43200,43100,43200,43100,175
20250418,141300,1534677925,43100,43100,43200,43100,197
20250418,141200,1526178975,43100,43200,43200,43100,198
20250418,141100,1517627925,43200,43200,43300,43150,421
20250418,141000,1499446625,43250,43150,43250,43100,479
20250418,140900,1478767975,43100,43150,43200,42950,305
20250418,140800,1465618475,43150,42950,43150,42900,1083
20250418,140700,1419002775,42900,42950,43150,42750,320
20250418,140600,1405250925,42900,42850,43050,42850,1457
20250418,140500,1342666575,42750,42850,42850,42700,263
20250418,140400,1331406525,42850,42850,42850,42700,486
20250418,140300,1310599425,42800,42600,42900,42600,1108
20250418,140200,1263289275,42600,42950,42950,42600,904
20250418,140100,1224648775,42950,42850,42950,42800,812
20250418,140000,1189827875,42850,42850,42900,42600,341
20250418,135900,1175230975,42800,42750,42900,42650,266
20250418,135800,1163843925,42700,42600,42850,42450,1152
20250418,135700,1114690675,42600,42500,42600,42400,689
20250418,135600,1085402825,42500,42350,42500,42300,765
20250418,135500,1052944275,42450,42400,42450,42300,496
20250418,135400,1031920275,42450,42450,42500,42400,343
20250418,135300,1017363225,42400,42350,42450,42350,213
20250418,135200,1008328875,42100,42400,42450,42100,348
20250418,135100,993576375,42450,42350,42500,42350,525
20250418,135000,971298975,42400,42450,42450,42300,252
20250418,134900,960608875,42450,42400,42450,42300,583
20250418,134800,935897925,42350,42350,42400,42300,303
20250418,134700,923063525,42350,42400,42400,42200,481
20250418,134600,902706875,42350,42300,42400,42250,322
20250418,134500,889071375,42250,42350,42400,42200,511
20250418,134400,867452825,42300,42250,42450,42200,282
20250418,134300,855513725,42300,42200,42450,42200,472
20250418,134200,835533375,42300,42250,42350,42200,423
20250418,134100,817650875,42250,42000,42300,41850,802
20250418,134000,783875125,42000,41800,42000,41800,1434
20250418,133900,723742475,41800,41650,41800,41650,339
20250418,133800,709600175,41650,41600,41700,41600,115
20250418,133700,704815525,41600,41600,41650,41600,446
20250418,133600,686261525,41550,41700,41700,41500,252
20250418,133500,675790075,41600,41600,41650,41600,133
20250418,133400,670252575,41650,41550,41650,41550,105
20250418,133300,665885775,41450,41650,41650,41450,223
20250418,133200,656613975,41600,41600,41650,41450,104
20250418,133100,652289825,41600,41550,41600,41550,370
20250418,133000,636899475,41300,41200,41600,41100,749
20250418,132900,605878925,41250,41200,41250,41200,105
20250418,132800,601548975,41300,41000,41300,41000,122
20250418,132700,596528325,40950,40950,40950,40900,87
20250418,132600,592967225,40900,40850,40900,40850,152
20250418,132500,586755825,40800,40850,40850,40800,146
20250418,132400,580795525,40850,40900,40900,40850,73
20250418,132300,577812175,40900,40950,41000,40900,122
20250418,132200,572814025,41050,41050,41050,41050,421
20250418,132100,555531975,41050,41100,41100,41050,167
20250418,132000,548676575,41100,41000,41100,41000,533
20250418,131900,526772375,41200,41200,41200,41200,0
20250418,131800,526772375,41200,41100,41200,40850,142
20250418,131700,520942175,41050,41050,41050,41050,21
20250418,131600,520080125,41050,41050,41050,41050,0
20250418,131500,520080125,41050,40900,41050,40900,79
20250418,131400,516839275,41000,41000,41000,41000,0
20250418,131300,516839275,41000,41000,41000,41000,145
20250418,131200,510894275,41000,41000,41000,41000,0
20250418,131100,510894275,41000,41000,41000,41000,0
20250418,131000,510894275,41000,41000,41000,41000,3
20250418,130900,510771275,40900,40900,40900,40900,0
20250418,130800,510771275,40900,40950,40950,40900,124
20250418,130700,505696325,40900,40900,40900,40900,0
20250418,130600,505696325,40900,40950,40950,40900,3
20250418,130500,505573575,40950,40950,40950,40950,1
20250418,130400,505532625,41000,41050,41050,41000,68
20250418,130300,502741275,41000,41000,41000,41000,66
20250418,130200,500035275,41100,41100,41100,41100,0
20250418,130100,500035275,41100,41100,41100,41100,1
20250418,130000,499994175,40950,40950,40950,40950,1
20250418,125900,499953225,40950,40900,40950,40900,72
20250418,125800,497005125,40950,40950,40950,40950,0
20250418,125700,497005125,40950,41000,41000,40950,68
20250418,125600,494217175,40950,40950,40950,40950,0
20250418,125500,494217175,40950,40950,40950,40950,1
20250418,125400,494176225,41000,41050,41050,41000,162
20250418,125300,487527525,41000,41000,41000,41000,40
20250418,125200,485887525,41000,41000,41000,41000,2
20250418,125100,485805525,40950,41000,41000,40950,2
20250418,125000,485723575,41000,41000,41000,41000,0
20250418,124900,485723575,41000,41000,41000,41000,0
20250418,124800,485723575,41000,41000,41000,41000,268
20250418,124700,474735575,41050,41050,41050,41050,0
20250418,124600,474735575,41050,41050,41050,41050,0
20250418,124500,474735575,41050,41050,41050,41050,0
20250418,124400,474735575,41050,41050,41050,41050,1
20250418,124300,474694525,41050,40950,41050,40950,22
20250418,124200,473791725,41050,41050,41050,41050,0
20250418,124100,473791725,41050,41050,41050,41050,1
20250418,124000,473750675,40800,41000,41000,40800,89
20250418,123900,470106725,41000,41000,41000,41000,0
20250418,123800,470106725,41000,41000,41000,41000,67
20250418,123700,467359725,40950,40950,40950,40950,6
20250418,123600,467114025,40950,40950,40950,40950,0
20250418,123500,467114025,40950,40950,40950,40900,28
20250418,123400,465968675,41000,41000,41000,41000,51
20250418,123300,463877675,41000,41000,41000,41000,67
20250418,123200,461130675,40950,40950,40950,40950,7
20250418,123100,460844025,40950,40950,40950,40950,66
20250418,123000,458141325,40800,40800,40800,40800,28
20250418,122900,456998925,40800,40900,40900,40800,5
20250418,122800,456794825,40950,40900,40950,40900,144
20250418,122700,450898625,40750,40750,40750,40750,0
20250418,122600,450898625,40750,40750,40750,40750,0
20250418,122500,450898625,40750,40750,40750,40750,25
20250418,122400,449879875,40900,40900,40950,40900,73
20250418,122300,446890825,40900,40900,40900,40900,3
20250418,122200,446768125,40900,40900,40900,40900,4
20250418,122100,446604525,40950,40900,40950,40900,81
20250418,122000,443288275,40900,40900,40900,40900,36
20250418,121900,441815875,40900,40950,40950,40900,91
20250418,121800,438089825,40900,40900,40900,40900,8
20250418,121700,437762625,40900,40900,41000,40900,74
20250418,121600,434732575,40900,40900,40900,40900,3
20250418,121500,434609875,40900,40900,40900,40900,31
20250418,121400,433341975,40900,40950,40950,40900,109
20250418,121300,428880475,40950,40950,40950,40950,1
20250418,121200,428839525,40950,40950,40950,40950,67
20250418,121100,426095875,40900,40900,40900,40900,0
20250418,121000,426095875,40900,40950,40950,40900,93
20250418,120900,422288825,40950,40950,40950,40950,0
20250418,120800,422288825,40950,40950,40950,40950,0
20250418,120700,422288825,40950,40900,40950,40900,68
20250418,120600,419504275,40900,40900,40900,40900,35
20250418,120500,418072775,40900,40900,40900,40900,34
20250418,120400,416682175,40900,40900,40900,40900,1
20250418,120300,416641275,40950,40950,40950,40950,0
20250418,120200,416641275,40950,40950,40950,40950,1
20250418,120100,416600325,40800,40800,40800,40800,0
20250418,120000,416600325,40800,40850,40850,40800,30
20250418,115900,415375625,40850,40850,40850,40850,74
20250418,115800,412352725,40800,40800,40800,40800,0
20250418,115700,412352725,40800,40800,40800,40800,0
20250418,115600,412352725,40800,40800,40800,40800,46
20250418,115500,410475925,40750,40800,40800,40750,27
20250418,115400,409375575,40900,40900,40900,40900,0
20250418,115300,409375575,40900,40850,40900,40850,134
20250418,115200,403895075,40850,40850,40850,40850,0
20250418,115100,403895075,40850,40850,40850,40850,0
20250418,115000,403895075,40850,40900,40900,40850,189
20250418,114900,396166675,40900,40900,40900,40900,0
20250418,114800,396166675,40900,40900,40900,40900,20
20250418,114700,395348675,40800,40800,40800,40800,0
20250418,114600,395348675,40800,40800,40800,40800,0
20250418,114500,395348675,40800,40800,40800,40800,27
20250418,114400,394247075,40850,40850,40850,40850,0
20250418,114300,394247075,40850,40850,40850,40850,1
20250418,114200,394206225,40850,40900,40900,40850,126
20250418,114100,389053125,40900,40900,40900,40900,8
20250418,114000,388725925,40850,40850,40850,40850,26
20250418,113900,387663825,40850,40850,40850,40850,48
20250418,113800,385703025,40750,40750,40750,40750,0
20250418,113700,385703025,40750,40750,40750,40750,0
20250418,113600,385703025,40750,40800,40800,40750,15
20250418,113500,385091225,40850,40900,40900,40800,176
20250418,113400,377896975,40900,40900,40900,40900,0
20250418,113300,377896975,40900,40900,40900,40900,0
20250418,113200,377896975,40900,40900,40900,40900,0
20250418,113100,377896975,40900,40900,40900,40900,2
20250418,113000,377815175,40900,40900,40900,40900,102
20250418,112900,373643375,40850,40850,40850,40850,0
20250418,112800,373643375,40850,40850,40850,40850,1
20250418,112700,373602525,40850,40800,40850,40800,33
20250418,112600,372254575,40800,40900,40900,40800,126
20250418,112500,367104075,40900,40900,40900,40900,36
20250418,112400,365631675,40850,40850,40850,40850,0
20250418,112300,365631675,40850,40950,40950,40850,11
20250418,112200,365181325,40800,40800,40800,40800,0
20250418,112100,365181325,40800,40800,40800,40800,8
20250418,112000,364854925,40800,40900,40950,40800,136
20250418,111900,359289325,40950,40950,40950,40950,0
20250418,111800,359289325,40950,40950,40950,40950,0
20250418,111700,359289325,40950,40950,40950,40950,1
20250418,111600,359248375,40950,40950,40950,40950,36
20250418,111500,357774175,40950,40900,40950,40900,72
20250418,111400,354827125,40950,40950,40950,40950,0
20250418,111300,354827125,40950,40950,40950,40950,67
20250418,111200,352083475,40900,40900,40900,40900,5
20250418,111100,351878975,40900,40900,40900,40900,20
20250418,111000,351060975,40950,41000,41000,40950,7
20250418,110900,350774275,41050,41050,41050,41050,0
20250418,110800,350774275,41050,41050,41050,41050,67
20250418,110700,348023925,41000,41000,41000,41000,7
20250418,110600,347736925,41050,41100,41100,41050,309
20250418,110500,335049125,41200,41050,41200,41050,27
20250418,110400,333940625,41100,41100,41100,41100,0
20250418,110300,333940625,41100,41100,41100,41100,0
20250418,110200,333940625,41100,41100,41100,41100,1
20250418,110100,333899525,41100,41100,41100,41100,1
20250418,110000,333858425,41100,41100,41100,41100,26
20250418,105900,332789825,41150,41100,41150,41100,68
20250418,105800,329991675,41100,41100,41100,41100,56
20250418,105700,327690075,41100,41100,41100,41100,0
20250418,105600,327690075,41100,41100,41100,41100,0
20250418,105500,327690075,41100,41050,41100,41050,71
20250418,105400,324773325,41100,41100,41100,41100,106
20250418,105300,320416725,41000,41000,41000,41000,0
20250418,105200,320416725,41000,41000,41000,41000,0
20250418,105100,320416725,41000,41000,41000,41000,0
20250418,105000,320416725,41000,41050,41050,41000,70
20250418,104900,317543425,41050,41050,41050,41050,0
20250418,104800,317543425,41050,41100,41100,41050,41
20250418,104700,315859225,41100,41100,41100,41100,67
20250418,104600,313105525,41100,41100,41100,41100,25
20250418,104500,312078025,41050,41050,41050,41050,49
20250418,104400,310066575,41050,41050,41050,41050,10
20250418,104300,309656075,41000,41000,41000,41000,0
20250418,104200,309656075,41000,41000,41000,41000,47
20250418,104100,307729075,41000,41000,41000,41000,20
20250418,104000,306909075,41000,41000,41000,40950,102
20250418,103900,302728075,41000,41000,41000,41000,0
20250418,103800,302728075,41000,41050,41050,41000,98
20250418,103700,298706725,41050,41050,41050,41050,66
20250418,103600,295997425,41000,41000,41000,41000,0
20250418,103500,295997425,41000,41050,41050,41000,26
20250418,103400,294931375,41050,41050,41050,41050,32
20250418,103300,293617775,41050,41000,41050,41000,43
20250418,103200,291852925,41050,41050,41050,41050,4
20250418,103100,291688725,41050,41000,41050,41000,7
20250418,103000,291401575,40950,40950,40950,40950,26
20250418,102900,290336875,40950,40950,40950,40950,13
20250418,102800,289804525,40950,40950,40950,40950,6
20250418,102700,289558825,40850,40850,40850,40850,0
20250418,102600,289558825,40850,40850,40850,40850,0
20250418,102500,289558825,40850,40850,40850,40850,26
20250418,102400,288496725,41100,41100,41100,41100,0
20250418,102300,288496725,41100,41100,41100,41100,0
20250418,102200,288496725,41100,41100,41100,41100,0
20250418,102100,288496725,41100,40950,41100,40950,67
20250418,102000,285743175,40750,40800,40800,40750,49
20250418,101900,283744925,41050,41050,41050,41050,67
20250418,101800,280994575,41050,41050,41050,41050,0
20250418,101700,280994575,41050,41050,41050,41050,67
20250418,101600,278244225,40700,40700,40700,40700,0
20250418,101500,278244225,40700,40700,40700,40700,27
20250418,101400,277145325,40950,40700,40950,40700,184
20250418,101300,269612025,40950,40950,40950,40950,0
20250418,101200,269612025,40950,40950,40950,40950,67
20250418,101100,266868375,40650,40650,40650,40650,0
20250418,101000,266868375,40650,40950,40950,40650,102
20250418,100900,262701275,40700,40700,40700,40700,0
20250418,100800,262701275,40700,40700,40700,40700,6
20250418,100700,262457075,40950,40700,40950,40700,70
20250418,100600,259591575,40700,40700,40700,40700,70
20250418,100500,256742575,40700,40950,40950,40700,94
20250418,100400,252900025,40950,40850,40950,40850,5
20250418,100300,252695625,40850,40850,40850,40850,1
20250418,100200,252654775,40850,40850,40850,40850,67
20250418,100100,249917825,40650,40650,40650,40650,0
20250418,100000,249917825,40650,40700,40700,40600,45
20250418,095900,248089475,40700,40700,40700,40700,4
20250418,095800,247926675,40850,40700,40850,40700,67
20250418,095700,245199325,40700,40600,40700,40600,71
20250418,095600,242316425,40850,40850,40850,40850,0
20250418,095500,242316425,40850,40700,40850,40600,194
20250418,095400,234413025,40900,40900,40900,40900,0
20250418,095300,234413025,40900,40900,40900,40900,68
20250418,095200,231631825,40700,40700,40700,40700,0
20250418,095100,231631825,40700,40950,40950,40700,78
20250418,095000,228440475,40700,40800,40800,40700,40
20250418,094900,226811225,40800,40800,40800,40800,2
20250418,094800,226729625,40900,40900,40950,40900,78
20250418,094700,223539025,40900,40900,40900,40900,2
20250418,094600,223457225,40900,40800,40900,40800,247
20250418,094500,213361175,40600,40600,40600,40600,27
20250418,094400,212264975,40650,40900,40900,40650,79
20250418,094300,209036875,40900,40900,40900,40900,0
20250418,094200,209036875,40900,40900,40900,40900,0
20250418,094100,209036875,40900,40900,40900,40900,67
20250418,094000,206296575,40600,40650,40650,40600,27
20250418,093900,205200125,40900,40650,40900,40600,258
20250418,093800,194688675,40750,40750,40750,40750,0
20250418,093700,194688675,40750,40750,40750,40750,110
20250418,093600,190206175,40750,40750,40750,40750,0
20250418,093500,190206175,40750,40700,40750,40650,64
20250418,093400,187601475,40650,40650,40700,40600,186
20250418,093300,180041975,40750,40750,40750,40750,0
20250418,093200,180041975,40750,40600,40750,40600,82
20250418,093100,176711225,40550,40550,40550,40550,178
20250418,093000,169493325,40550,40500,40600,40500,202
20250418,092900,161308275,40550,40550,40600,40550,63
20250418,092800,158752975,40650,40650,40700,40600,191
20250418,092700,150994525,40675,40700,40700,40675,68
20250418,092600,148226950,40700,40600,40700,40600,158
20250418,092500,141796550,40650,40700,40800,40650,252
20250418,092400,131535300,40750,40800,40800,40750,265
20250418,092300,120730550,40850,40900,40900,40850,19
20250418,092200,119954200,40900,40900,40900,40900,0
20250418,092100,119954200,40900,40900,40900,40900,13
20250418,092000,119422500,40900,40950,40950,40900,63
20250418,091900,116845750,40950,40950,40950,40950,0
20250418,091800,116845750,40950,40950,40950,40950,0
20250418,091700,116845750,40950,40950,40950,40950,3
20250418,091600,116722900,40900,40850,40900,40850,64
20250418,091500,114107750,40900,40900,40900,40900,28
20250418,091400,112962550,41000,41000,41000,41000,0
20250418,091300,112962550,41000,40900,41000,40900,15
20250418,091200,112348050,41000,40950,41000,40950,17
20250418,091100,111651700,40800,40950,40950,40800,60
20250418,091000,109197400,40950,40950,41000,40800,116
20250418,090900,104451200,40800,40800,40800,40800,15
20250418,090800,103839200,40750,40750,40750,40750,225
20250418,090700,94670450,40750,40800,40800,40700,188
20250418,090600,87008200,40750,40900,40900,40750,489
20250418,090500,67038300,40900,41000,41000,40900,43
20250418,090400,65278200,40950,41050,41050,40950,68
20250418,090300,62488800,41000,41000,41300,41000,69
20250418,090200,59658300,40900,40900,40900,40900,0
20250418,090100,59658300,40900,40900,41050,40600,672
20250418,090000,32169550,40900,41000,41100,40900,785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200300 2649515825 43500 43500 43500 43500 1205
3 20250418 200200 2649515825 43500 43500 43500 43500 0
4 20250418 200100 2649515825 43500 43500 43500 43500 0
5 20250418 200000 2649515825 43500 43500 43500 43500 0
6 20250418 195900 2649515825 43500 43500 43500 43500 0
7 20250418 195800 2649515825 43500 43500 43500 43500 0
8 20250418 195700 2649515825 43500 43500 43500 43500 0
9 20250418 195600 2649515825 43500 43500 43500 43500 0
10 20250418 195500 2649515825 43500 43500 43500 43500 0
11 20250418 195400 2649515825 43500 43500 43500 43500 0
12 20250418 195300 2649515825 43500 43500 43500 43500 0
13 20250418 195200 2649515825 43500 43500 43500 43500 0
14 20250418 195100 2649515825 43500 43500 43500 43500 0
15 20250418 195000 2649515825 43500 43500 43500 43500 0
16 20250418 194900 2649515825 43500 43500 43500 43500 0
17 20250418 194800 2649515825 43500 43500 43500 43500 0
18 20250418 194700 2649515825 43500 43500 43500 43500 0
19 20250418 194600 2649515825 43500 43500 43500 43500 0
20 20250418 194500 2649515825 43500 43500 43500 43500 0
21 20250418 194400 2649515825 43500 43500 43500 43500 0
22 20250418 194300 2649515825 43500 43500 43500 43500 0
23 20250418 194200 2649515825 43500 43500 43500 43500 0
24 20250418 194100 2649515825 43500 43500 43500 43500 0
25 20250418 194000 2649515825 43500 43500 43500 43500 0
26 20250418 193900 2649515825 43500 43500 43500 43500 0
27 20250418 193800 2649515825 43500 43500 43500 43500 0
28 20250418 193700 2649515825 43500 43500 43500 43500 0
29 20250418 193600 2649515825 43500 43500 43500 43500 0
30 20250418 193500 2649515825 43500 43500 43500 43500 0
31 20250418 193400 2649515825 43500 43500 43500 43500 0
32 20250418 193300 2649515825 43500 43500 43500 43500 1205
33 20250418 193200 2649515825 43500 43500 43500 43500 0
34 20250418 193100 2649515825 43500 43500 43500 43500 0
35 20250418 193000 2649515825 43500 43500 43500 43500 0
36 20250418 192900 2649515825 43500 43500 43500 43500 0
37 20250418 192800 2649515825 43500 43500 43500 43500 0
38 20250418 192700 2649515825 43500 43500 43500 43500 0
39 20250418 192600 2649515825 43500 43500 43500 43500 0
40 20250418 192500 2649515825 43500 43500 43500 43500 0
41 20250418 192400 2649515825 43500 43500 43500 43500 0
42 20250418 192300 2649515825 43500 43500 43500 43500 0
43 20250418 192200 2649515825 43500 43500 43500 43500 0
44 20250418 192100 2649515825 43500 43500 43500 43500 0
45 20250418 192000 2649515825 43500 43500 43500 43500 0
46 20250418 191900 2649515825 43500 43500 43500 43500 0
47 20250418 191800 2649515825 43500 43500 43500 43500 0
48 20250418 191700 2649515825 43500 43500 43500 43500 0
49 20250418 191600 2649515825 43500 43500 43500 43500 0
50 20250418 191500 2649515825 43500 43500 43500 43500 0
51 20250418 191400 2649515825 43500 43500 43500 43500 0
52 20250418 191300 2649515825 43500 43500 43500 43500 0
53 20250418 191200 2649515825 43500 43500 43500 43500 0
54 20250418 191100 2649515825 43500 43500 43500 43500 0
55 20250418 191000 2649515825 43500 43500 43500 43500 0
56 20250418 190900 2649515825 43500 43500 43500 43500 0
57 20250418 190800 2649515825 43500 43500 43500 43500 0
58 20250418 190700 2649515825 43500 43500 43500 43500 0
59 20250418 190600 2649515825 43500 43500 43500 43500 0
60 20250418 190500 2649515825 43500 43500 43500 43500 0
61 20250418 190400 2649515825 43500 43500 43500 43500 0
62 20250418 190300 2649515825 43500 43500 43500 43500 1205
63 20250418 190200 2649515825 43500 43500 43500 43500 0
64 20250418 190100 2649515825 43500 43500 43500 43500 0
65 20250418 190000 2649515825 43500 43500 43500 43500 0
66 20250418 185900 2649515825 43500 43500 43500 43500 0
67 20250418 185800 2649515825 43500 43500 43500 43500 0
68 20250418 185700 2649515825 43500 43500 43500 43500 0
69 20250418 185600 2649515825 43500 43500 43500 43500 0
70 20250418 185500 2649515825 43500 43500 43500 43500 0
71 20250418 185400 2649515825 43500 43500 43500 43500 0
72 20250418 185300 2649515825 43500 43500 43500 43500 0
73 20250418 185200 2649515825 43500 43500 43500 43500 0
74 20250418 185100 2649515825 43500 43500 43500 43500 0
75 20250418 185000 2649515825 43500 43500 43500 43500 0
76 20250418 184900 2649515825 43500 43500 43500 43500 0
77 20250418 184800 2649515825 43500 43500 43500 43500 0
78 20250418 184700 2649515825 43500 43500 43500 43500 0
79 20250418 184600 2649515825 43500 43500 43500 43500 0
80 20250418 184500 2649515825 43500 43500 43500 43500 0
81 20250418 184400 2649515825 43500 43500 43500 43500 0
82 20250418 184300 2649515825 43500 43500 43500 43500 0
83 20250418 184200 2649515825 43500 43500 43500 43500 0
84 20250418 184100 2649515825 43500 43500 43500 43500 0
85 20250418 184000 2649515825 43500 43500 43500 43500 0
86 20250418 183900 2649515825 43500 43500 43500 43500 0
87 20250418 183800 2649515825 43500 43500 43500 43500 0
88 20250418 183700 2649515825 43500 43500 43500 43500 0
89 20250418 183600 2649515825 43500 43500 43500 43500 0
90 20250418 183500 2649515825 43500 43500 43500 43500 0
91 20250418 183400 2649515825 43500 43500 43500 43500 0
92 20250418 183300 2649515825 43500 43500 43500 43500 1205
93 20250418 183200 2649515825 43500 43500 43500 43500 0
94 20250418 183100 2649515825 43500 43500 43500 43500 0
95 20250418 183000 2649515825 43500 43500 43500 43500 0
96 20250418 182900 2649515825 43500 43500 43500 43500 0
97 20250418 182800 2649515825 43500 43500 43500 43500 0
98 20250418 182700 2649515825 43500 43500 43500 43500 0
99 20250418 182600 2649515825 43500 43500 43500 43500 0
100 20250418 182500 2649515825 43500 43500 43500 43500 0
101 20250418 182400 2649515825 43500 43500 43500 43500 0
102 20250418 182300 2649515825 43500 43500 43500 43500 0
103 20250418 182200 2649515825 43500 43500 43500 43500 0
104 20250418 182100 2649515825 43500 43500 43500 43500 0
105 20250418 182000 2649515825 43500 43500 43500 43500 0
106 20250418 181900 2649515825 43500 43500 43500 43500 0
107 20250418 181800 2649515825 43500 43500 43500 43500 0
108 20250418 181700 2649515825 43500 43500 43500 43500 0
109 20250418 181600 2649515825 43500 43500 43500 43500 0
110 20250418 181500 2649515825 43500 43500 43500 43500 0
111 20250418 181400 2649515825 43500 43500 43500 43500 0
112 20250418 181300 2649515825 43500 43500 43500 43500 0
113 20250418 181200 2649515825 43500 43500 43500 43500 0
114 20250418 181100 2649515825 43500 43500 43500 43500 0
115 20250418 181000 2649515825 43500 43500 43500 43500 0
116 20250418 180900 2649515825 43500 43500 43500 43500 0
117 20250418 180800 2649515825 43500 43500 43500 43500 0
118 20250418 180700 2649515825 43500 43500 43500 43500 0
119 20250418 180600 2649515825 43500 43500 43500 43500 0
120 20250418 180500 2649515825 43500 43500 43500 43500 0
121 20250418 180400 2649515825 43500 43500 43500 43500 0
122 20250418 180300 2649515825 43500 43500 43500 43500 1205
123 20250418 180200 2649515825 43500 43500 43500 43500 0
124 20250418 180100 2649515825 43500 43500 43500 43500 0
125 20250418 180000 2649515825 43500 43500 43500 43500 0
126 20250418 175900 2649515825 43500 43500 43500 43500 0
127 20250418 175800 2649515825 43500 43500 43500 43500 0
128 20250418 175700 2649515825 43500 43500 43500 43500 0
129 20250418 175600 2649515825 43500 43500 43500 43500 0
130 20250418 175500 2649515825 43500 43500 43500 43500 0
131 20250418 175400 2649515825 43500 43500 43500 43500 0
132 20250418 175300 2649515825 43500 43500 43500 43500 0
133 20250418 175200 2649515825 43500 43500 43500 43500 0
134 20250418 175100 2649515825 43500 43500 43500 43500 0
135 20250418 175000 2649515825 43500 43500 43500 43500 0
136 20250418 174900 2649515825 43500 43500 43500 43500 0
137 20250418 174800 2649515825 43500 43500 43500 43500 0
138 20250418 174700 2649515825 43500 43500 43500 43500 0
139 20250418 174600 2649515825 43500 43500 43500 43500 0
140 20250418 174500 2649515825 43500 43500 43500 43500 0
141 20250418 174400 2649515825 43500 43500 43500 43500 0
142 20250418 174300 2649515825 43500 43500 43500 43500 0
143 20250418 174200 2649515825 43500 43500 43500 43500 0
144 20250418 174100 2649515825 43500 43500 43500 43500 0
145 20250418 174000 2649515825 43500 43500 43500 43500 0
146 20250418 173900 2649515825 43500 43500 43500 43500 0
147 20250418 173800 2649515825 43500 43500 43500 43500 0
148 20250418 173700 2649515825 43500 43500 43500 43500 0
149 20250418 173600 2649515825 43500 43500 43500 43500 0
150 20250418 173500 2649515825 43500 43500 43500 43500 0
151 20250418 173400 2649515825 43500 43500 43500 43500 0
152 20250418 173300 2649515825 43500 43500 43500 43500 1205
153 20250418 173200 2649515825 43500 43500 43500 43500 0
154 20250418 173100 2649515825 43500 43500 43500 43500 0
155 20250418 173000 2649515825 43500 43500 43500 43500 0
156 20250418 172900 2649515825 43500 43500 43500 43500 0
157 20250418 172800 2649515825 43500 43500 43500 43500 0
158 20250418 172700 2649515825 43500 43500 43500 43500 0
159 20250418 172600 2649515825 43500 43500 43500 43500 0
160 20250418 172500 2649515825 43500 43500 43500 43500 0
161 20250418 172400 2649515825 43500 43500 43500 43500 0
162 20250418 172300 2649515825 43500 43500 43500 43500 0
163 20250418 172200 2649515825 43500 43500 43500 43500 0
164 20250418 172100 2649515825 43500 43500 43500 43500 0
165 20250418 172000 2649515825 43500 43500 43500 43500 0
166 20250418 171900 2649515825 43500 43500 43500 43500 0
167 20250418 171800 2649515825 43500 43500 43500 43500 0
168 20250418 171700 2649515825 43500 43500 43500 43500 0
169 20250418 171600 2649515825 43500 43500 43500 43500 0
170 20250418 171500 2649515825 43500 43500 43500 43500 0
171 20250418 171400 2649515825 43500 43500 43500 43500 0
172 20250418 171300 2649515825 43500 43500 43500 43500 0
173 20250418 171200 2649515825 43500 43500 43500 43500 0
174 20250418 171100 2649515825 43500 43500 43500 43500 0
175 20250418 171000 2649515825 43500 43500 43500 43500 0
176 20250418 170900 2649515825 43500 43500 43500 43500 0
177 20250418 170800 2649515825 43500 43500 43500 43500 0
178 20250418 170700 2649515825 43500 43500 43500 43500 0
179 20250418 170600 2649515825 43500 43500 43500 43500 0
180 20250418 170500 2649515825 43500 43500 43500 43500 0
181 20250418 170400 2649515825 43500 43500 43500 43500 0
182 20250418 170300 2649515825 43500 43500 43500 43500 1205
183 20250418 170200 2649515825 43500 43500 43500 43500 0
184 20250418 170100 2649515825 43500 43500 43500 43500 0
185 20250418 170000 2649515825 43500 43500 43500 43500 0
186 20250418 165900 2649515825 43500 43500 43500 43500 0
187 20250418 165800 2649515825 43500 43500 43500 43500 0
188 20250418 165700 2649515825 43500 43500 43500 43500 0
189 20250418 165600 2649515825 43500 43500 43500 43500 0
190 20250418 165500 2649515825 43500 43500 43500 43500 0
191 20250418 165400 2649515825 43500 43500 43500 43500 0
192 20250418 165300 2649515825 43500 43500 43500 43500 0
193 20250418 165200 2649515825 43500 43500 43500 43500 0
194 20250418 165100 2649515825 43500 43500 43500 43500 0
195 20250418 165000 2649515825 43500 43500 43500 43500 0
196 20250418 164900 2649515825 43500 43500 43500 43500 0
197 20250418 164800 2649515825 43500 43500 43500 43500 0
198 20250418 164700 2649515825 43500 43500 43500 43500 0
199 20250418 164600 2649515825 43500 43500 43500 43500 0
200 20250418 164500 2649515825 43500 43500 43500 43500 0
201 20250418 164400 2649515825 43500 43500 43500 43500 0
202 20250418 164300 2649515825 43500 43500 43500 43500 0
203 20250418 164200 2649515825 43500 43500 43500 43500 0
204 20250418 164100 2649515825 43500 43500 43500 43500 0
205 20250418 164000 2649515825 43500 43500 43500 43500 0
206 20250418 163900 2649515825 43500 43500 43500 43500 0
207 20250418 163800 2649515825 43500 43500 43500 43500 0
208 20250418 163700 2649515825 43500 43500 43500 43500 0
209 20250418 163600 2649515825 43500 43500 43500 43500 0
210 20250418 163500 2649515825 43500 43500 43500 43500 0
211 20250418 163400 2649515825 43500 43500 43500 43500 0
212 20250418 163300 2649515825 43500 43500 43500 43500 1205
213 20250418 163200 2649515825 43500 43500 43500 43500 0
214 20250418 163100 2649515825 43500 43500 43500 43500 0
215 20250418 163000 2649515825 43500 43500 43500 43500 0
216 20250418 162900 2649515825 43500 43500 43500 43500 0
217 20250418 162800 2649515825 43500 43500 43500 43500 0
218 20250418 162700 2649515825 43500 43500 43500 43500 0
219 20250418 162600 2649515825 43500 43500 43500 43500 0
220 20250418 162500 2649515825 43500 43500 43500 43500 0
221 20250418 162400 2649515825 43500 43500 43500 43500 0
222 20250418 162300 2649515825 43500 43500 43500 43500 0
223 20250418 162200 2649515825 43500 43500 43500 43500 0
224 20250418 162100 2649515825 43500 43500 43500 43500 0
225 20250418 162000 2649515825 43500 43500 43500 43500 0
226 20250418 161900 2649515825 43500 43500 43500 43500 0
227 20250418 161800 2649515825 43500 43500 43500 43500 0
228 20250418 161700 2649515825 43500 43500 43500 43500 0
229 20250418 161600 2649515825 43500 43500 43500 43500 0
230 20250418 161500 2649515825 43500 43500 43500 43500 0
231 20250418 161400 2649515825 43500 43500 43500 43500 0
232 20250418 161300 2649515825 43500 43500 43500 43500 0
233 20250418 161200 2649515825 43500 43500 43500 43500 0
234 20250418 161100 2649515825 43500 43500 43500 43500 0
235 20250418 161000 2649515825 43500 43500 43500 43500 0
236 20250418 160900 2649515825 43500 43500 43500 43500 0
237 20250418 160800 2649515825 43500 43500 43500 43500 0
238 20250418 160700 2649515825 43500 43500 43500 43500 0
239 20250418 160600 2649515825 43500 43500 43500 43500 0
240 20250418 160500 2649515825 43500 43500 43500 43500 0
241 20250418 160400 2649515825 43500 43500 43500 43500 0
242 20250418 160300 2649515825 43500 43500 43500 43500 1205
243 20250418 160200 2649515825 43500 43500 43500 43500 0
244 20250418 160100 2649515825 43500 43500 43500 43500 0
245 20250418 160000 2649515825 43500 43500 43500 43500 0
246 20250418 155900 2649515825 43500 43500 43500 43500 0
247 20250418 155800 2649515825 43500 43500 43500 43500 0
248 20250418 155700 2649515825 43500 43500 43500 43500 0
249 20250418 155600 2649515825 43500 43500 43500 43500 0
250 20250418 155500 2649515825 43500 43500 43500 43500 0
251 20250418 155400 2649515825 43500 43500 43500 43500 0
252 20250418 155300 2649515825 43500 43500 43500 43500 0
253 20250418 155200 2649515825 43500 43500 43500 43500 0
254 20250418 155100 2649515825 43500 43500 43500 43500 0
255 20250418 155000 2649515825 43500 43500 43500 43500 0
256 20250418 154900 2649515825 43500 43500 43500 43500 0
257 20250418 154800 2649515825 43500 43500 43500 43500 0
258 20250418 154700 2649515825 43500 43500 43500 43500 0
259 20250418 154600 2649515825 43500 43500 43500 43500 0
260 20250418 154500 2649515825 43500 43500 43500 43500 0
261 20250418 154400 2649515825 43500 43500 43500 43500 0
262 20250418 154300 2649515825 43500 43500 43500 43500 0
263 20250418 154200 2649515825 43500 43500 43500 43500 0
264 20250418 154100 2649515825 43500 43500 43500 43500 0
265 20250418 154000 2649515825 43500 43500 43500 43500 0
266 20250418 153900 2649515825 43500 43500 43500 43500 0
267 20250418 153800 2649515825 43500 43500 43500 43500 0
268 20250418 153700 2649515825 43500 43500 43500 43500 0
269 20250418 153600 2649515825 43500 43500 43500 43500 0
270 20250418 153500 2649515825 43500 43500 43500 43500 0
271 20250418 153400 2649515825 43500 43500 43500 43500 0
272 20250418 153300 2649515825 43500 43500 43500 43500 1205
273 20250418 153200 2649515825 43500 43500 43500 43500 0
274 20250418 153100 2649515825 43500 43500 43500 43500 0
275 20250418 153000 2649515825 43500 43500 43500 43500 1205
276 20250418 152900 2597098325 43450 43450 43450 43450 0
277 20250418 152800 2597098325 43450 43450 43450 43450 0
278 20250418 152700 2597098325 43450 43450 43450 43450 0
279 20250418 152600 2597098325 43450 43450 43450 43450 0
280 20250418 152500 2597098325 43450 43450 43450 43450 0
281 20250418 152400 2597098325 43450 43450 43450 43450 0
282 20250418 152300 2597098325 43450 43450 43450 43450 0
283 20250418 152200 2597098325 43450 43450 43450 43450 0
284 20250418 152100 2597098325 43450 43450 43450 43450 0
285 20250418 152000 2597098325 43450 43450 43450 43450 0
286 20250418 151900 2597098325 43450 43500 43500 43450 26
287 20250418 151800 2595967425 43650 43600 43650 43500 119
288 20250418 151700 2590789275 43550 43650 43650 43550 177
289 20250418 151600 2583069325 43650 43650 43700 43550 575
290 20250418 151500 2558018725 43550 43500 43600 43500 361
291 20250418 151400 2542310375 43500 43500 43500 43450 98
292 20250418 151300 2538048425 43500 43450 43500 43450 183
293 20250418 151200 2530088875 43400 43400 43450 43350 156
294 20250418 151100 2523313475 43400 43400 43500 43400 240
295 20250418 151000 2512885125 43500 43450 43550 43450 52
296 20250418 150900 2510622025 43550 43450 43550 43450 77
297 20250418 150800 2507274775 43450 43650 43650 43400 232
298 20250418 150700 2497191025 43550 43500 43650 43500 42
299 20250418 150600 2495358525 43500 43450 43650 43400 371
300 20250418 150500 2479230225 43550 43700 43700 43500 122
301 20250418 150400 2473912775 43700 43500 43700 43500 174
302 20250418 150300 2466332975 43500 43500 43500 43450 41
303 20250418 150200 2464550875 43500 43650 43650 43400 86
304 20250418 150100 2460810625 43650 43600 43700 43500 139
305 20250418 150000 2454745225 43700 43650 43700 43500 87
306 20250418 145900 2450950925 43650 43700 43700 43550 162
307 20250418 145800 2443886975 43700 43600 43750 43600 91
308 20250418 145700 2439911225 43600 43750 43750 43500 166
309 20250418 145600 2432670925 43400 43600 43700 43400 130
310 20250418 145500 2427000525 43600 43350 43700 43350 705
311 20250418 145400 2396273225 43550 43600 43600 43550 161
312 20250418 145300 2389257125 43600 43450 43600 43350 1255
313 20250418 145200 2334646625 43500 43500 43500 43450 144
314 20250418 145100 2328382675 43500 43500 43500 43450 116
315 20250418 145000 2323336725 43550 43550 43550 43550 145
316 20250418 144900 2317021975 43600 43600 43600 43550 86
317 20250418 144800 2313272425 43600 43600 43600 43550 184
318 20250418 144700 2305253925 43600 43550 43600 43550 131
319 20250418 144600 2299542825 43500 43550 43600 43500 78
320 20250418 144500 2296145725 43600 43500 43600 43500 134
321 20250418 144400 2290307725 43450 43550 43600 43450 151
322 20250418 144300 2283733125 43600 43450 43600 43450 68
323 20250418 144200 2280770125 43400 43600 43600 43350 33
324 20250418 144100 2279332225 43300 43600 43700 43300 1127
325 20250418 144000 2230245075 43400 43350 43400 43350 82
326 20250418 143900 2226686575 43600 43400 43650 43350 821
327 20250418 143800 2191054975 43400 43350 43650 43350 1161
328 20250418 143700 2140645725 43350 43300 43350 43250 74
329 20250418 143600 2137439025 43300 43300 43350 43250 160
330 20250418 143500 2130510375 43250 43100 43300 43100 87
331 20250418 143400 2126754125 43100 43350 43350 43100 290
332 20250418 143300 2114215575 43300 43250 43300 43200 65
333 20250418 143200 2111402775 43250 43200 43300 43200 97
334 20250418 143100 2107206325 43250 43150 43250 43150 186
335 20250418 143000 2099169925 43150 43250 43300 43150 167
336 20250418 142900 2091957675 43200 43350 43350 43200 56
337 20250418 142800 2089535475 43300 43300 43300 43200 168
338 20250418 142700 2082268825 43250 43300 43400 43250 990
339 20250418 142600 2039402175 43300 43300 43300 43200 690
340 20250418 142500 2009560325 43300 43300 43300 43250 89
341 20250418 142400 2005706725 43250 43400 43500 43250 228
342 20250418 142300 1995811175 43300 43600 43600 43200 535
343 20250418 142200 1972630825 43350 43750 43800 43150 339
344 20250418 142100 1957829025 43800 44000 44000 43700 212
345 20250418 142000 1948545275 44000 44100 44200 44000 559
346 20250418 141900 1923882675 44000 43700 44100 43700 1493
347 20250418 141800 1858273675 43800 43650 43850 43650 3077
348 20250418 141700 1723487425 43650 43200 43750 43150 3685
349 20250418 141600 1563357025 43250 43200 43250 43150 177
350 20250418 141500 1555708575 43200 43200 43200 43100 312
351 20250418 141400 1542232775 43200 43100 43200 43100 175
352 20250418 141300 1534677925 43100 43100 43200 43100 197
353 20250418 141200 1526178975 43100 43200 43200 43100 198
354 20250418 141100 1517627925 43200 43200 43300 43150 421
355 20250418 141000 1499446625 43250 43150 43250 43100 479
356 20250418 140900 1478767975 43100 43150 43200 42950 305
357 20250418 140800 1465618475 43150 42950 43150 42900 1083
358 20250418 140700 1419002775 42900 42950 43150 42750 320
359 20250418 140600 1405250925 42900 42850 43050 42850 1457
360 20250418 140500 1342666575 42750 42850 42850 42700 263
361 20250418 140400 1331406525 42850 42850 42850 42700 486
362 20250418 140300 1310599425 42800 42600 42900 42600 1108
363 20250418 140200 1263289275 42600 42950 42950 42600 904
364 20250418 140100 1224648775 42950 42850 42950 42800 812
365 20250418 140000 1189827875 42850 42850 42900 42600 341
366 20250418 135900 1175230975 42800 42750 42900 42650 266
367 20250418 135800 1163843925 42700 42600 42850 42450 1152
368 20250418 135700 1114690675 42600 42500 42600 42400 689
369 20250418 135600 1085402825 42500 42350 42500 42300 765
370 20250418 135500 1052944275 42450 42400 42450 42300 496
371 20250418 135400 1031920275 42450 42450 42500 42400 343
372 20250418 135300 1017363225 42400 42350 42450 42350 213
373 20250418 135200 1008328875 42100 42400 42450 42100 348
374 20250418 135100 993576375 42450 42350 42500 42350 525
375 20250418 135000 971298975 42400 42450 42450 42300 252
376 20250418 134900 960608875 42450 42400 42450 42300 583
377 20250418 134800 935897925 42350 42350 42400 42300 303
378 20250418 134700 923063525 42350 42400 42400 42200 481
379 20250418 134600 902706875 42350 42300 42400 42250 322
380 20250418 134500 889071375 42250 42350 42400 42200 511
381 20250418 134400 867452825 42300 42250 42450 42200 282
382 20250418 134300 855513725 42300 42200 42450 42200 472
383 20250418 134200 835533375 42300 42250 42350 42200 423
384 20250418 134100 817650875 42250 42000 42300 41850 802
385 20250418 134000 783875125 42000 41800 42000 41800 1434
386 20250418 133900 723742475 41800 41650 41800 41650 339
387 20250418 133800 709600175 41650 41600 41700 41600 115
388 20250418 133700 704815525 41600 41600 41650 41600 446
389 20250418 133600 686261525 41550 41700 41700 41500 252
390 20250418 133500 675790075 41600 41600 41650 41600 133
391 20250418 133400 670252575 41650 41550 41650 41550 105
392 20250418 133300 665885775 41450 41650 41650 41450 223
393 20250418 133200 656613975 41600 41600 41650 41450 104
394 20250418 133100 652289825 41600 41550 41600 41550 370
395 20250418 133000 636899475 41300 41200 41600 41100 749
396 20250418 132900 605878925 41250 41200 41250 41200 105
397 20250418 132800 601548975 41300 41000 41300 41000 122
398 20250418 132700 596528325 40950 40950 40950 40900 87
399 20250418 132600 592967225 40900 40850 40900 40850 152
400 20250418 132500 586755825 40800 40850 40850 40800 146
401 20250418 132400 580795525 40850 40900 40900 40850 73
402 20250418 132300 577812175 40900 40950 41000 40900 122
403 20250418 132200 572814025 41050 41050 41050 41050 421
404 20250418 132100 555531975 41050 41100 41100 41050 167
405 20250418 132000 548676575 41100 41000 41100 41000 533
406 20250418 131900 526772375 41200 41200 41200 41200 0
407 20250418 131800 526772375 41200 41100 41200 40850 142
408 20250418 131700 520942175 41050 41050 41050 41050 21
409 20250418 131600 520080125 41050 41050 41050 41050 0
410 20250418 131500 520080125 41050 40900 41050 40900 79
411 20250418 131400 516839275 41000 41000 41000 41000 0
412 20250418 131300 516839275 41000 41000 41000 41000 145
413 20250418 131200 510894275 41000 41000 41000 41000 0
414 20250418 131100 510894275 41000 41000 41000 41000 0
415 20250418 131000 510894275 41000 41000 41000 41000 3
416 20250418 130900 510771275 40900 40900 40900 40900 0
417 20250418 130800 510771275 40900 40950 40950 40900 124
418 20250418 130700 505696325 40900 40900 40900 40900 0
419 20250418 130600 505696325 40900 40950 40950 40900 3
420 20250418 130500 505573575 40950 40950 40950 40950 1
421 20250418 130400 505532625 41000 41050 41050 41000 68
422 20250418 130300 502741275 41000 41000 41000 41000 66
423 20250418 130200 500035275 41100 41100 41100 41100 0
424 20250418 130100 500035275 41100 41100 41100 41100 1
425 20250418 130000 499994175 40950 40950 40950 40950 1
426 20250418 125900 499953225 40950 40900 40950 40900 72
427 20250418 125800 497005125 40950 40950 40950 40950 0
428 20250418 125700 497005125 40950 41000 41000 40950 68
429 20250418 125600 494217175 40950 40950 40950 40950 0
430 20250418 125500 494217175 40950 40950 40950 40950 1
431 20250418 125400 494176225 41000 41050 41050 41000 162
432 20250418 125300 487527525 41000 41000 41000 41000 40
433 20250418 125200 485887525 41000 41000 41000 41000 2
434 20250418 125100 485805525 40950 41000 41000 40950 2
435 20250418 125000 485723575 41000 41000 41000 41000 0
436 20250418 124900 485723575 41000 41000 41000 41000 0
437 20250418 124800 485723575 41000 41000 41000 41000 268
438 20250418 124700 474735575 41050 41050 41050 41050 0
439 20250418 124600 474735575 41050 41050 41050 41050 0
440 20250418 124500 474735575 41050 41050 41050 41050 0
441 20250418 124400 474735575 41050 41050 41050 41050 1
442 20250418 124300 474694525 41050 40950 41050 40950 22
443 20250418 124200 473791725 41050 41050 41050 41050 0
444 20250418 124100 473791725 41050 41050 41050 41050 1
445 20250418 124000 473750675 40800 41000 41000 40800 89
446 20250418 123900 470106725 41000 41000 41000 41000 0
447 20250418 123800 470106725 41000 41000 41000 41000 67
448 20250418 123700 467359725 40950 40950 40950 40950 6
449 20250418 123600 467114025 40950 40950 40950 40950 0
450 20250418 123500 467114025 40950 40950 40950 40900 28
451 20250418 123400 465968675 41000 41000 41000 41000 51
452 20250418 123300 463877675 41000 41000 41000 41000 67
453 20250418 123200 461130675 40950 40950 40950 40950 7
454 20250418 123100 460844025 40950 40950 40950 40950 66
455 20250418 123000 458141325 40800 40800 40800 40800 28
456 20250418 122900 456998925 40800 40900 40900 40800 5
457 20250418 122800 456794825 40950 40900 40950 40900 144
458 20250418 122700 450898625 40750 40750 40750 40750 0
459 20250418 122600 450898625 40750 40750 40750 40750 0
460 20250418 122500 450898625 40750 40750 40750 40750 25
461 20250418 122400 449879875 40900 40900 40950 40900 73
462 20250418 122300 446890825 40900 40900 40900 40900 3
463 20250418 122200 446768125 40900 40900 40900 40900 4
464 20250418 122100 446604525 40950 40900 40950 40900 81
465 20250418 122000 443288275 40900 40900 40900 40900 36
466 20250418 121900 441815875 40900 40950 40950 40900 91
467 20250418 121800 438089825 40900 40900 40900 40900 8
468 20250418 121700 437762625 40900 40900 41000 40900 74
469 20250418 121600 434732575 40900 40900 40900 40900 3
470 20250418 121500 434609875 40900 40900 40900 40900 31
471 20250418 121400 433341975 40900 40950 40950 40900 109
472 20250418 121300 428880475 40950 40950 40950 40950 1
473 20250418 121200 428839525 40950 40950 40950 40950 67
474 20250418 121100 426095875 40900 40900 40900 40900 0
475 20250418 121000 426095875 40900 40950 40950 40900 93
476 20250418 120900 422288825 40950 40950 40950 40950 0
477 20250418 120800 422288825 40950 40950 40950 40950 0
478 20250418 120700 422288825 40950 40900 40950 40900 68
479 20250418 120600 419504275 40900 40900 40900 40900 35
480 20250418 120500 418072775 40900 40900 40900 40900 34
481 20250418 120400 416682175 40900 40900 40900 40900 1
482 20250418 120300 416641275 40950 40950 40950 40950 0
483 20250418 120200 416641275 40950 40950 40950 40950 1
484 20250418 120100 416600325 40800 40800 40800 40800 0
485 20250418 120000 416600325 40800 40850 40850 40800 30
486 20250418 115900 415375625 40850 40850 40850 40850 74
487 20250418 115800 412352725 40800 40800 40800 40800 0
488 20250418 115700 412352725 40800 40800 40800 40800 0
489 20250418 115600 412352725 40800 40800 40800 40800 46
490 20250418 115500 410475925 40750 40800 40800 40750 27
491 20250418 115400 409375575 40900 40900 40900 40900 0
492 20250418 115300 409375575 40900 40850 40900 40850 134
493 20250418 115200 403895075 40850 40850 40850 40850 0
494 20250418 115100 403895075 40850 40850 40850 40850 0
495 20250418 115000 403895075 40850 40900 40900 40850 189
496 20250418 114900 396166675 40900 40900 40900 40900 0
497 20250418 114800 396166675 40900 40900 40900 40900 20
498 20250418 114700 395348675 40800 40800 40800 40800 0
499 20250418 114600 395348675 40800 40800 40800 40800 0
500 20250418 114500 395348675 40800 40800 40800 40800 27
501 20250418 114400 394247075 40850 40850 40850 40850 0
502 20250418 114300 394247075 40850 40850 40850 40850 1
503 20250418 114200 394206225 40850 40900 40900 40850 126
504 20250418 114100 389053125 40900 40900 40900 40900 8
505 20250418 114000 388725925 40850 40850 40850 40850 26
506 20250418 113900 387663825 40850 40850 40850 40850 48
507 20250418 113800 385703025 40750 40750 40750 40750 0
508 20250418 113700 385703025 40750 40750 40750 40750 0
509 20250418 113600 385703025 40750 40800 40800 40750 15
510 20250418 113500 385091225 40850 40900 40900 40800 176
511 20250418 113400 377896975 40900 40900 40900 40900 0
512 20250418 113300 377896975 40900 40900 40900 40900 0
513 20250418 113200 377896975 40900 40900 40900 40900 0
514 20250418 113100 377896975 40900 40900 40900 40900 2
515 20250418 113000 377815175 40900 40900 40900 40900 102
516 20250418 112900 373643375 40850 40850 40850 40850 0
517 20250418 112800 373643375 40850 40850 40850 40850 1
518 20250418 112700 373602525 40850 40800 40850 40800 33
519 20250418 112600 372254575 40800 40900 40900 40800 126
520 20250418 112500 367104075 40900 40900 40900 40900 36
521 20250418 112400 365631675 40850 40850 40850 40850 0
522 20250418 112300 365631675 40850 40950 40950 40850 11
523 20250418 112200 365181325 40800 40800 40800 40800 0
524 20250418 112100 365181325 40800 40800 40800 40800 8
525 20250418 112000 364854925 40800 40900 40950 40800 136
526 20250418 111900 359289325 40950 40950 40950 40950 0
527 20250418 111800 359289325 40950 40950 40950 40950 0
528 20250418 111700 359289325 40950 40950 40950 40950 1
529 20250418 111600 359248375 40950 40950 40950 40950 36
530 20250418 111500 357774175 40950 40900 40950 40900 72
531 20250418 111400 354827125 40950 40950 40950 40950 0
532 20250418 111300 354827125 40950 40950 40950 40950 67
533 20250418 111200 352083475 40900 40900 40900 40900 5
534 20250418 111100 351878975 40900 40900 40900 40900 20
535 20250418 111000 351060975 40950 41000 41000 40950 7
536 20250418 110900 350774275 41050 41050 41050 41050 0
537 20250418 110800 350774275 41050 41050 41050 41050 67
538 20250418 110700 348023925 41000 41000 41000 41000 7
539 20250418 110600 347736925 41050 41100 41100 41050 309
540 20250418 110500 335049125 41200 41050 41200 41050 27
541 20250418 110400 333940625 41100 41100 41100 41100 0
542 20250418 110300 333940625 41100 41100 41100 41100 0
543 20250418 110200 333940625 41100 41100 41100 41100 1
544 20250418 110100 333899525 41100 41100 41100 41100 1
545 20250418 110000 333858425 41100 41100 41100 41100 26
546 20250418 105900 332789825 41150 41100 41150 41100 68
547 20250418 105800 329991675 41100 41100 41100 41100 56
548 20250418 105700 327690075 41100 41100 41100 41100 0
549 20250418 105600 327690075 41100 41100 41100 41100 0
550 20250418 105500 327690075 41100 41050 41100 41050 71
551 20250418 105400 324773325 41100 41100 41100 41100 106
552 20250418 105300 320416725 41000 41000 41000 41000 0
553 20250418 105200 320416725 41000 41000 41000 41000 0
554 20250418 105100 320416725 41000 41000 41000 41000 0
555 20250418 105000 320416725 41000 41050 41050 41000 70
556 20250418 104900 317543425 41050 41050 41050 41050 0
557 20250418 104800 317543425 41050 41100 41100 41050 41
558 20250418 104700 315859225 41100 41100 41100 41100 67
559 20250418 104600 313105525 41100 41100 41100 41100 25
560 20250418 104500 312078025 41050 41050 41050 41050 49
561 20250418 104400 310066575 41050 41050 41050 41050 10
562 20250418 104300 309656075 41000 41000 41000 41000 0
563 20250418 104200 309656075 41000 41000 41000 41000 47
564 20250418 104100 307729075 41000 41000 41000 41000 20
565 20250418 104000 306909075 41000 41000 41000 40950 102
566 20250418 103900 302728075 41000 41000 41000 41000 0
567 20250418 103800 302728075 41000 41050 41050 41000 98
568 20250418 103700 298706725 41050 41050 41050 41050 66
569 20250418 103600 295997425 41000 41000 41000 41000 0
570 20250418 103500 295997425 41000 41050 41050 41000 26
571 20250418 103400 294931375 41050 41050 41050 41050 32
572 20250418 103300 293617775 41050 41000 41050 41000 43
573 20250418 103200 291852925 41050 41050 41050 41050 4
574 20250418 103100 291688725 41050 41000 41050 41000 7
575 20250418 103000 291401575 40950 40950 40950 40950 26
576 20250418 102900 290336875 40950 40950 40950 40950 13
577 20250418 102800 289804525 40950 40950 40950 40950 6
578 20250418 102700 289558825 40850 40850 40850 40850 0
579 20250418 102600 289558825 40850 40850 40850 40850 0
580 20250418 102500 289558825 40850 40850 40850 40850 26
581 20250418 102400 288496725 41100 41100 41100 41100 0
582 20250418 102300 288496725 41100 41100 41100 41100 0
583 20250418 102200 288496725 41100 41100 41100 41100 0
584 20250418 102100 288496725 41100 40950 41100 40950 67
585 20250418 102000 285743175 40750 40800 40800 40750 49
586 20250418 101900 283744925 41050 41050 41050 41050 67
587 20250418 101800 280994575 41050 41050 41050 41050 0
588 20250418 101700 280994575 41050 41050 41050 41050 67
589 20250418 101600 278244225 40700 40700 40700 40700 0
590 20250418 101500 278244225 40700 40700 40700 40700 27
591 20250418 101400 277145325 40950 40700 40950 40700 184
592 20250418 101300 269612025 40950 40950 40950 40950 0
593 20250418 101200 269612025 40950 40950 40950 40950 67
594 20250418 101100 266868375 40650 40650 40650 40650 0
595 20250418 101000 266868375 40650 40950 40950 40650 102
596 20250418 100900 262701275 40700 40700 40700 40700 0
597 20250418 100800 262701275 40700 40700 40700 40700 6
598 20250418 100700 262457075 40950 40700 40950 40700 70
599 20250418 100600 259591575 40700 40700 40700 40700 70
600 20250418 100500 256742575 40700 40950 40950 40700 94
601 20250418 100400 252900025 40950 40850 40950 40850 5
602 20250418 100300 252695625 40850 40850 40850 40850 1
603 20250418 100200 252654775 40850 40850 40850 40850 67
604 20250418 100100 249917825 40650 40650 40650 40650 0
605 20250418 100000 249917825 40650 40700 40700 40600 45
606 20250418 095900 248089475 40700 40700 40700 40700 4
607 20250418 095800 247926675 40850 40700 40850 40700 67
608 20250418 095700 245199325 40700 40600 40700 40600 71
609 20250418 095600 242316425 40850 40850 40850 40850 0
610 20250418 095500 242316425 40850 40700 40850 40600 194
611 20250418 095400 234413025 40900 40900 40900 40900 0
612 20250418 095300 234413025 40900 40900 40900 40900 68
613 20250418 095200 231631825 40700 40700 40700 40700 0
614 20250418 095100 231631825 40700 40950 40950 40700 78
615 20250418 095000 228440475 40700 40800 40800 40700 40
616 20250418 094900 226811225 40800 40800 40800 40800 2
617 20250418 094800 226729625 40900 40900 40950 40900 78
618 20250418 094700 223539025 40900 40900 40900 40900 2
619 20250418 094600 223457225 40900 40800 40900 40800 247
620 20250418 094500 213361175 40600 40600 40600 40600 27
621 20250418 094400 212264975 40650 40900 40900 40650 79
622 20250418 094300 209036875 40900 40900 40900 40900 0
623 20250418 094200 209036875 40900 40900 40900 40900 0
624 20250418 094100 209036875 40900 40900 40900 40900 67
625 20250418 094000 206296575 40600 40650 40650 40600 27
626 20250418 093900 205200125 40900 40650 40900 40600 258
627 20250418 093800 194688675 40750 40750 40750 40750 0
628 20250418 093700 194688675 40750 40750 40750 40750 110
629 20250418 093600 190206175 40750 40750 40750 40750 0
630 20250418 093500 190206175 40750 40700 40750 40650 64
631 20250418 093400 187601475 40650 40650 40700 40600 186
632 20250418 093300 180041975 40750 40750 40750 40750 0
633 20250418 093200 180041975 40750 40600 40750 40600 82
634 20250418 093100 176711225 40550 40550 40550 40550 178
635 20250418 093000 169493325 40550 40500 40600 40500 202
636 20250418 092900 161308275 40550 40550 40600 40550 63
637 20250418 092800 158752975 40650 40650 40700 40600 191
638 20250418 092700 150994525 40675 40700 40700 40675 68
639 20250418 092600 148226950 40700 40600 40700 40600 158
640 20250418 092500 141796550 40650 40700 40800 40650 252
641 20250418 092400 131535300 40750 40800 40800 40750 265
642 20250418 092300 120730550 40850 40900 40900 40850 19
643 20250418 092200 119954200 40900 40900 40900 40900 0
644 20250418 092100 119954200 40900 40900 40900 40900 13
645 20250418 092000 119422500 40900 40950 40950 40900 63
646 20250418 091900 116845750 40950 40950 40950 40950 0
647 20250418 091800 116845750 40950 40950 40950 40950 0
648 20250418 091700 116845750 40950 40950 40950 40950 3
649 20250418 091600 116722900 40900 40850 40900 40850 64
650 20250418 091500 114107750 40900 40900 40900 40900 28
651 20250418 091400 112962550 41000 41000 41000 41000 0
652 20250418 091300 112962550 41000 40900 41000 40900 15
653 20250418 091200 112348050 41000 40950 41000 40950 17
654 20250418 091100 111651700 40800 40950 40950 40800 60
655 20250418 091000 109197400 40950 40950 41000 40800 116
656 20250418 090900 104451200 40800 40800 40800 40800 15
657 20250418 090800 103839200 40750 40750 40750 40750 225
658 20250418 090700 94670450 40750 40800 40800 40700 188
659 20250418 090600 87008200 40750 40900 40900 40750 489
660 20250418 090500 67038300 40900 41000 41000 40900 43
661 20250418 090400 65278200 40950 41050 41050 40950 68
662 20250418 090300 62488800 41000 41000 41300 41000 69
663 20250418 090200 59658300 40900 40900 40900 40900 0
664 20250418 090100 59658300 40900 40900 41050 40600 672
665 20250418 090000 32169550 40900 41000 41100 40900 785

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
20250418,160807,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43500,2250,2,5.45,2649559325,62290,199.90,41000,44200,40500,53600,28900,41250,42535.85,6.81,0,-15674,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4812,11.33,1.38,12,0.56,3840.00,31609.00,87800,20240503,-50.46,35000,20241209,24.29,54600,-20.33,20250321,38950,11.68,20250409,87800,-50.46,20240503,35000,24.29,20241209,1.38,Y,131290,500,55 억,,753815,N,N,3273,N,00,N
20250418,150817,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43400,2150,2,5.21,2501101925,58878,188.95,41000,44200,40500,53600,28900,41250,42479.40,6.81,0,-15807,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4801,11.30,1.37,12,0.53,3840.00,31609.00,87800,20240503,-50.57,35000,20241209,24.00,54600,-20.51,20250321,38950,11.42,20250409,87800,-50.57,20240503,35000,24.00,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,140821,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,42950,1700,2,4.12,1423299275,34101,109.43,41000,43150,40500,53600,28900,41250,41737.76,6.81,0,-10595,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4751,11.18,1.36,12,0.31,3840.00,31609.00,87800,20240503,-51.08,35000,20241209,22.71,54600,-21.34,20250321,38950,10.27,20250409,87800,-51.08,20240503,35000,22.71,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,130818,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40900,-350,5,-0.85,505696325,12370,39.70,41000,41300,40500,53600,28900,41250,40880.87,6.81,0,-7345,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4524,10.65,1.29,12,0.11,3840.00,31609.00,87800,20240503,-53.42,35000,20241209,16.86,54600,-25.09,20250321,38950,5.01,20250409,87800,-53.42,20240503,35000,16.86,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,120816,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40950,-300,5,-0.73,422288825,10334,33.16,41000,41300,40500,53600,28900,41250,40864.02,6.81,0,-5717,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4530,10.66,1.30,12,0.09,3840.00,31609.00,87800,20240503,-53.36,35000,20241209,17.00,54600,-25.00,20250321,38950,5.13,20250409,87800,-53.36,20240503,35000,17.00,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,110820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41000,-250,5,-0.61,348023925,8518,27.34,41000,41300,40500,53600,28900,41250,40857.47,6.81,0,-4437,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4535,10.68,1.30,12,0.08,3840.00,31609.00,87800,20240503,-53.30,35000,20241209,17.14,54600,-24.91,20250321,38950,5.26,20250409,87800,-53.30,20240503,35000,17.14,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,100820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40700,-550,5,-1.33,262701275,6438,20.66,41000,41300,40500,53600,28900,41250,40804.80,6.81,0,-3689,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4502,10.60,1.29,12,0.06,3840.00,31609.00,87800,20240503,-53.64,35000,20241209,16.29,54600,-25.46,20250321,38950,4.49,20250409,87800,-53.64,20240503,35000,16.29,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250418,090824,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,40750,-500,5,-1.21,103839200,2539,8.15,41000,41300,40600,53600,28900,41250,40897.68,6.81,0,-1940,42216,41732,40866,40382,39516,41975,40625,55,12350,500,29700,50,1,11061429,4508,10.61,1.29,12,0.02,3840.00,31609.00,87800,20240503,-53.59,35000,20241209,16.43,54600,-25.37,20250321,38950,4.62,20250409,87800,-53.59,20240503,35000,16.43,20241209,1.38,Y,131290,500,55 억,,753815,N,N,895,N,00,N
20250417,160812,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41250,1250,2,3.12,1274212100,31161,80.67,40000,41350,40000,52000,28000,40000,40891.25,6.87,0,-6920,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4563,10.74,1.31,12,0.28,3840.00,31609.00,87800,20240503,-53.02,35000,20241209,17.86,54600,-24.45,20250321,38950,5.91,20250409,87800,-53.02,20240503,35000,17.86,20241209,1.36,Y,131290,500,55 억,,759819,N,N,895,N,00,N
20250417,150820,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41150,1150,2,2.88,1226612600,30005,77.68,40000,41350,40000,52000,28000,40000,40880.27,6.87,0,-6111,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4552,10.72,1.30,12,0.27,3840.00,31609.00,87800,20240503,-53.13,35000,20241209,17.57,54600,-24.63,20250321,38950,5.65,20250409,87800,-53.13,20240503,35000,17.57,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,N,00,N
20250417,140822,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,41000,1000,2,2.50,965024975,23642,61.21,40000,41350,40000,52000,28000,40000,40818.25,6.87,0,-2790,42300,41150,40450,39300,38600,40800,38950,55,12000,500,28800,50,1,11061429,4535,10.68,1.30,12,0.21,3840.00,31609.00,87800,20240503,-53.30,35000,20241209,17.14,54600,-24.91,20250321,38950,5.26,20250409,87800,-53.30,20240503,35000,17.14,20241209,1.36,Y,131290,500,55 억,,759819,N,N,1113,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 160807 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 43500 2250 2 5.45 2649559325 62290 199.90 41000 44200 40500 53600 28900 41250 42535.85 6.81 0 -15674 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4812 11.33 1.38 12 0.56 3840.00 31609.00 87800 20240503 -50.46 35000 20241209 24.29 54600 -20.33 20250321 38950 11.68 20250409 87800 -50.46 20240503 35000 24.29 20241209 1.38 Y 131290 500 55 억 753815 N N 3273 N 00 N
3 20250418 150817 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 43400 2150 2 5.21 2501101925 58878 188.95 41000 44200 40500 53600 28900 41250 42479.40 6.81 0 -15807 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4801 11.30 1.37 12 0.53 3840.00 31609.00 87800 20240503 -50.57 35000 20241209 24.00 54600 -20.51 20250321 38950 11.42 20250409 87800 -50.57 20240503 35000 24.00 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
4 20250418 140821 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 42950 1700 2 4.12 1423299275 34101 109.43 41000 43150 40500 53600 28900 41250 41737.76 6.81 0 -10595 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4751 11.18 1.36 12 0.31 3840.00 31609.00 87800 20240503 -51.08 35000 20241209 22.71 54600 -21.34 20250321 38950 10.27 20250409 87800 -51.08 20240503 35000 22.71 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
5 20250418 130818 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40900 -350 5 -0.85 505696325 12370 39.70 41000 41300 40500 53600 28900 41250 40880.87 6.81 0 -7345 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4524 10.65 1.29 12 0.11 3840.00 31609.00 87800 20240503 -53.42 35000 20241209 16.86 54600 -25.09 20250321 38950 5.01 20250409 87800 -53.42 20240503 35000 16.86 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
6 20250418 120816 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40950 -300 5 -0.73 422288825 10334 33.16 41000 41300 40500 53600 28900 41250 40864.02 6.81 0 -5717 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4530 10.66 1.30 12 0.09 3840.00 31609.00 87800 20240503 -53.36 35000 20241209 17.00 54600 -25.00 20250321 38950 5.13 20250409 87800 -53.36 20240503 35000 17.00 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
7 20250418 110820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41000 -250 5 -0.61 348023925 8518 27.34 41000 41300 40500 53600 28900 41250 40857.47 6.81 0 -4437 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4535 10.68 1.30 12 0.08 3840.00 31609.00 87800 20240503 -53.30 35000 20241209 17.14 54600 -24.91 20250321 38950 5.26 20250409 87800 -53.30 20240503 35000 17.14 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
8 20250418 100820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40700 -550 5 -1.33 262701275 6438 20.66 41000 41300 40500 53600 28900 41250 40804.80 6.81 0 -3689 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4502 10.60 1.29 12 0.06 3840.00 31609.00 87800 20240503 -53.64 35000 20241209 16.29 54600 -25.46 20250321 38950 4.49 20250409 87800 -53.64 20240503 35000 16.29 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
9 20250418 090824 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 40750 -500 5 -1.21 103839200 2539 8.15 41000 41300 40600 53600 28900 41250 40897.68 6.81 0 -1940 42216 41732 40866 40382 39516 41975 40625 55 12350 500 29700 50 1 11061429 4508 10.61 1.29 12 0.02 3840.00 31609.00 87800 20240503 -53.59 35000 20241209 16.43 54600 -25.37 20250321 38950 4.62 20250409 87800 -53.59 20240503 35000 16.43 20241209 1.38 Y 131290 500 55 억 753815 N N 895 N 00 N
10 20250417 160812 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41250 1250 2 3.12 1274212100 31161 80.67 40000 41350 40000 52000 28000 40000 40891.25 6.87 0 -6920 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4563 10.74 1.31 12 0.28 3840.00 31609.00 87800 20240503 -53.02 35000 20241209 17.86 54600 -24.45 20250321 38950 5.91 20250409 87800 -53.02 20240503 35000 17.86 20241209 1.36 Y 131290 500 55 억 759819 N N 895 N 00 N
11 20250417 150820 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41150 1150 2 2.88 1226612600 30005 77.68 40000 41350 40000 52000 28000 40000 40880.27 6.87 0 -6111 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4552 10.72 1.30 12 0.27 3840.00 31609.00 87800 20240503 -53.13 35000 20241209 17.57 54600 -24.63 20250321 38950 5.65 20250409 87800 -53.13 20240503 35000 17.57 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N
12 20250417 140822 55 40.00 KSQ150 의료·정밀기기 N N N Y 40 N 41000 1000 2 2.50 965024975 23642 61.21 40000 41350 40000 52000 28000 40000 40818.25 6.87 0 -2790 42300 41150 40450 39300 38600 40800 38950 55 12000 500 28800 50 1 11061429 4535 10.68 1.30 12 0.21 3840.00 31609.00 87800 20240503 -53.30 35000 20241209 17.14 54600 -24.91 20250321 38950 5.26 20250409 87800 -53.30 20240503 35000 17.14 20241209 1.36 Y 131290 500 55 억 759819 N N 1113 N 00 N

View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,7483,11061429,299320000,442457160000,0.07
20250415,5525,11061429,232326250,465133089450,0.05
20250414,2659,11061429,111279150,462920803650,0.02
20250411,0,11061429,0,454624731900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 7483 11061429 299320000 442457160000 0.07
3 20250415 5525 11061429 232326250 465133089450 0.05
4 20250414 2659 11061429 111279150 462920803650 0.02
5 20250411 0 11061429 0 454624731900 0.00